Holen Sie sich die Stockscreener-App
56.63
3.26%
-1.91
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt CBSH?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Commerce Bancshares Inc-Aktien (CBSH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $58.99 | $56.59 | $2.40 | 1,022,779.0 | -3.26% |
| 2025-10-09 | $59.07 | $58.27 | $0.80 | 652,157.0 | -0.43% |
| 2025-10-08 | $59.37 | $58.51 | $0.855 | 836,384.0 | -0.27% |
| 2025-10-07 | $59.85 | $58.86 | $0.99 | 751,107.0 | -0.86% |
| 2025-10-06 | $60.23 | $59.21 | $1.02 | 769,429.0 | +0.49% |
| 2025-10-03 | $59.78 | $58.84 | $0.945 | 725,561.0 | +0.49% |
| 2025-10-02 | $59.72 | $58.43 | $1.29 | 1,081,768.0 | -0.79% |
| 2025-10-01 | $59.90 | $59.09 | $0.81 | 1,010,844.0 | -0.69% |
| 2025-09-30 | $59.85 | $59.17 | $0.68 | 804,282.0 | +0.47% |
| 2025-09-29 | $59.88 | $58.98 | $0.9033 | 676,620.0 | -0.62% |
| 2025-09-26 | $60.15 | $59.27 | $0.88 | 856,074.0 | +0.61% |
| 2025-09-25 | $59.69 | $58.59 | $1.10 | 800,740.0 | +0.83% |
| 2025-09-24 | $59.14 | $58.67 | $0.47 | 824,012.0 | +0.60% |
| 2025-09-23 | $59.52 | $58.39 | $1.13 | 665,281.0 | -0.26% |
| 2025-09-22 | $59.43 | $58.47 | $0.96 | 640,756.0 | -0.73% |
| 2025-09-19 | $60.25 | $59.01 | $1.24 | 2,672,886.0 | -1.69% |
| 2025-09-18 | $60.30 | $59.15 | $1.16 | 732,614.0 | +1.69% |
| 2025-09-17 | $60.11 | $58.50 | $1.61 | 971,438.0 | +1.09% |
| 2025-09-16 | $59.00 | $57.92 | $1.08 | 778,940.0 | -0.69% |
| 2025-09-15 | $59.91 | $58.81 | $1.10 | 801,449.0 | -1.11% |
| 2025-09-12 | $60.21 | $59.48 | $0.73 | 832,044.0 | -0.72% |
| 2025-09-11 | $60.25 | $59.62 | $0.63 | 802,879.0 | +0.32% |
Commerce Bancshares Inc-Aktien (CBSH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Commerce Bancshares Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CBSH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Commerce Bancshares Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Commerce Bancshares Inc-Aktien (CBSH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $60.23 | $56.59 | $3.64 | 7,872,808.0 | -5.24% |
| 2025-09 | $62.69 | $57.92 | $4.77 | 20,273,711.0 | -3.52% |
| 2025-08 | $63.49 | $59.42 | $4.07 | 14,617,192.0 | +1.21% |
| 2025-07 | $66.34 | $60.76 | $5.59 | 18,618,725.0 | -1.56% |
| 2025-06 | $64.09 | $59.85 | $4.24 | 13,652,413.0 | -1.33% |
| 2025-05 | $66.14 | $60.11 | $6.03 | 10,530,698.0 | +3.74% |
| 2025-04 | $62.82 | $52.69 | $10.13 | 14,924,682.0 | -2.39% |
| 2025-03 | $66.46 | $58.80 | $7.65 | 14,305,033.0 | -4.34% |
| 2025-02 | $68.87 | $63.71 | $5.16 | 9,075,902.0 | -2.62% |
| 2025-01 | $67.52 | $60.41 | $7.11 | 10,520,362.0 | +7.21% |
Commerce Bancshares Inc-Aktien (CBSH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $70.39 | $62.06 | $8.33 | 9,253,924.5 | -10.97% |
| 2024-11 | $72.75 | $58.77 | $13.98 | 11,001,918.9 | +18.00% |
| 2024-10 | $60.90 | $54.01 | $6.89 | 14,671,640.6 | +5.22% |
| 2024-09 | $61.16 | $56.27 | $4.90 | 11,166,973.7 | -7.13% |
| 2024-08 | $61.90 | $55.42 | $6.48 | 12,064,369.8 | -1.16% |
| 2024-07 | $62.72 | $52.27 | $10.46 | 16,225,098.8 | +16.01% |
| 2024-06 | $53.33 | $49.97 | $3.36 | 8,466,616.2 | +0.25% |
| 2024-05 | $54.74 | $50.49 | $4.26 | 10,388,850.2 | +1.76% |
| 2024-04 | $53.46 | $48.49 | $4.97 | 11,868,243.5 | +2.78% |
| 2024-03 | $51.83 | $47.89 | $3.94 | 9,267,771.5 | +2.23% |
| 2024-02 | $50.25 | $47.09 | $3.16 | 9,483,907.7 | -0.15% |
| 2024-01 | $53.00 | $48.84 | $4.16 | 11,247,416.3 | -2.42% |
Commerce Bancshares Inc-Aktien (CBSH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $54.05 | $45.03 | $9.02 | 9,907,786.4 | +5.62% |
| 2023-11 | $48.98 | $40.91 | $8.07 | 11,061,736.4 | +15.30% |
| 2023-10 | $47.41 | $41.24 | $6.17 | 14,094,314.9 | -8.59% |
| 2023-09 | $47.91 | $44.10 | $3.82 | 13,160,787.2 | -2.26% |
| 2023-08 | $51.57 | $46.20 | $5.37 | 9,834,152.0 | -7.69% |
| 2023-07 | $52.37 | $45.21 | $7.16 | 15,278,516.4 | +9.20% |
| 2023-06 | $49.81 | $43.38 | $6.43 | 12,779,531.1 | +1.56% |
| 2023-05 | $53.25 | $44.81 | $8.44 | 14,452,763.9 | -14.15% |
| 2023-04 | $56.16 | $49.72 | $6.44 | 12,747,581.7 | -4.28% |
| 2023-03 | $62.97 | $53.07 | $9.90 | 15,836,667.0 | -11.79% |
| 2023-02 | $64.86 | $62.25 | $2.61 | 7,895,992.7 | -0.62% |
| 2023-01 | $66.86 | $61.90 | $4.96 | 8,251,102.7 | -2.22% |
4.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):