Holen Sie sich die Stockscreener-App
54.54
0.84%
-0.47
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $55.35 | $54.48 | $0.87 | 235,695.0 | -0.85% |
| 2026-01-08 | $55.66 | $53.57 | $2.09 | 979,530.0 | +2.40% |
| 2026-01-07 | $53.93 | $53.36 | $0.57 | 1,522,427.0 | -0.17% |
| 2026-01-06 | $53.84 | $52.97 | $0.875 | 933,675.0 | +1.03% |
| 2026-01-05 | $53.71 | $51.97 | $1.74 | 1,328,000.0 | +1.95% |
| 2026-01-02 | $52.86 | $51.47 | $1.39 | 849,771.0 | -0.19% |
| 2025-12-31 | $52.84 | $52.31 | $0.525 | 893,442.0 | -0.91% |
| 2025-12-30 | $52.98 | $52.30 | $0.6725 | 609,256.0 | +0.27% |
| 2025-12-29 | $53.23 | $52.52 | $0.71 | 559,818.0 | -0.53% |
| 2025-12-26 | $53.24 | $52.63 | $0.61 | 437,766.0 | -0.13% |
| 2025-12-24 | $53.36 | $53.00 | $0.36 | 338,354.0 | -0.34% |
| 2025-12-23 | $53.73 | $52.87 | $0.865 | 1,043,983.0 | +0.36% |
| 2025-12-22 | $53.42 | $52.81 | $0.605 | 832,933.0 | +0.40% |
| 2025-12-19 | $53.30 | $52.17 | $1.13 | 3,500,710.0 | -0.40% |
| 2025-12-18 | $53.64 | $52.92 | $0.72 | 981,265.0 | -0.28% |
| 2025-12-17 | $53.45 | $52.70 | $0.75 | 883,502.0 | +0.53% |
| 2025-12-16 | $53.50 | $52.82 | $0.68 | 740,792.0 | -1.21% |
| 2025-12-15 | $54.46 | $53.40 | $1.06 | 826,033.0 | -0.37% |
| 2025-12-12 | $53.88 | $53.31 | $0.565 | 967,428.0 | +0.50% |
| 2025-12-11 | $53.95 | $53.12 | $0.83 | 951,251.0 | +0.28% |
| 2025-12-10 | $53.60 | $52.00 | $1.60 | 1,146,208.0 | +2.38% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $55.66 | $51.47 | $4.19 | 5,849,098.0 | +4.20% |
Commerce Bancshares Inc-Aktien (CBSH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $54.46 | $50.58 | $3.88 | 21,798,148.8 | +2.88% |
| 2025-11 | $52.39 | $48.69 | $3.70 | 21,689,325.0 | +2.43% |
| 2025-10 | $57.36 | $49.18 | $8.18 | 26,486,115.6 | -11.93% |
| 2025-09 | $59.70 | $55.16 | $4.54 | 21,287,396.6 | -3.52% |
| 2025-08 | $60.47 | $56.59 | $3.88 | 15,348,051.6 | +1.21% |
| 2025-07 | $63.19 | $57.87 | $5.32 | 19,549,661.3 | -1.56% |
| 2025-06 | $61.04 | $57.00 | $4.04 | 14,335,033.7 | -1.33% |
| 2025-05 | $62.99 | $57.25 | $5.74 | 11,057,232.9 | +3.74% |
| 2025-04 | $59.83 | $50.18 | $9.65 | 15,670,916.1 | -2.39% |
| 2025-03 | $63.30 | $56.00 | $7.29 | 15,020,284.7 | -4.34% |
| 2025-02 | $65.59 | $60.68 | $4.91 | 9,529,697.1 | -2.62% |
| 2025-01 | $64.30 | $57.53 | $6.77 | 11,046,380.1 | +7.21% |
Commerce Bancshares Inc-Aktien (CBSH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $67.04 | $59.10 | $7.93 | 9,716,620.7 | -10.97% |
| 2024-11 | $69.29 | $55.97 | $13.32 | 11,552,014.8 | +18.00% |
| 2024-10 | $58.00 | $51.44 | $6.56 | 15,405,222.6 | +5.22% |
| 2024-09 | $58.25 | $53.59 | $4.66 | 11,725,322.3 | -7.13% |
| 2024-08 | $58.95 | $52.78 | $6.17 | 12,667,588.3 | -1.16% |
| 2024-07 | $59.74 | $49.78 | $9.96 | 17,036,353.7 | +16.01% |
| 2024-06 | $50.79 | $47.59 | $3.20 | 8,889,947.0 | +0.25% |
| 2024-05 | $52.14 | $48.08 | $4.05 | 10,908,292.7 | +1.76% |
| 2024-04 | $50.91 | $46.18 | $4.73 | 12,461,655.6 | +2.78% |
| 2024-03 | $49.36 | $45.61 | $3.76 | 9,731,160.0 | +2.23% |
| 2024-02 | $47.85 | $44.84 | $3.01 | 9,958,103.0 | -0.15% |
| 2024-01 | $50.47 | $46.51 | $3.96 | 11,809,787.1 | -2.42% |
1.35%
0.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):