Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Commerce Bancshares Inc | CBSH | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
56,65 | 55,78 | 57,00 | 56,14 | 56,10 |
CBSH Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 55,13 | 57,00 | 54,3044 | 55,29 | 428.102 | 1,01 | 1,83% |
1 Monat | 52,30 | 57,00 | 50,915 | 53,69 | 527.215 | 3,84 | 7,34% |
3 Monate | 50,50 | 57,00 | 49,44 | 52,53 | 474.899 | 5,64 | 11,17% |
6 Monate | 47,00 | 57,00 | 44,60 | 52,12 | 484.674 | 9,14 | 19,45% |
1 Jahr | 53,89 | 57,00 | 42,96 | 50,45 | 538.772 | 2,25 | 4,18% |
3 Jahre | 75,0222 | 77,3172 | 42,96 | 59,70 | 450.621 | -18,88 | -25,17% |
5 Jahre | 58,0522 | 79,098 | 42,96 | 59,78 | 455.229 | -1,91 | -3,29% |
CBSH 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 56,14 | 0,04 | 0,07% | 56,65 | 57,00 | 55,78 | 349.996 |
03 Mai 2024 | 56,10 | 0,34 | 0,61% | 56,08 | 56,3125 | 55,32 | 353.752 |
02 Mai 2024 | 55,76 | 1,08 | 1,98% | 54,93 | 56,40 | 54,93 | 502.416 |
01 Mai 2024 | 54,68 | -0,11 | -0,20% | 54,49 | 55,21 | 54,3044 | 590.892 |
30 Apr 2024 | 54,79 | -0,62 | -1,12% | 55,47 | 55,69 | 54,78 | 393.285 |
27 Apr 2024 | 55,41 | -0,03 | -0,05% | 55,13 | 56,13 | 55,13 | 300.167 |
26 Apr 2024 | 55,44 | -0,48 | -0,86% | 55,36 | 55,60 | 54,77 | 324.313 |
25 Apr 2024 | 55,92 | 0,82 | 1,49% | 54,51 | 56,00 | 54,51 | 404.811 |
24 Apr 2024 | 55,10 | 0,18 | 0,33% | 54,87 | 55,9203 | 54,45 | 412.095 |
23 Apr 2024 | 54,92 | 1,07 | 1,99% | 53,91 | 55,33 | 53,61 | 444.150 |
20 Apr 2024 | 53,85 | 0,75 | 1,41% | 53,40 | 54,565 | 53,12 | 772.608 |
19 Apr 2024 | 53,10 | 0,03 | 0,06% | 52,97 | 53,37 | 52,2975 | 493.244 |
18 Apr 2024 | 53,07 | 1,06 | 2,04% | 53,23 | 53,48 | 52,60 | 810.414 |
17 Apr 2024 | 52,01 | 0,78 | 1,52% | 52,195 | 53,11 | 51,86 | 777.185 |
16 Apr 2024 | 51,23 | -0,18 | -0,35% | 51,72 | 52,32 | 50,915 | 575.619 |
13 Apr 2024 | 51,41 | -0,35 | -0,68% | 51,30 | 51,70 | 51,135 | 320.666 |
12 Apr 2024 | 51,76 | -0,17 | -0,33% | 52,19 | 52,45 | 51,01 | 360.795 |
11 Apr 2024 | 51,93 | -1,93 | -3,58% | 52,33 | 52,42 | 51,43 | 613.032 |
10 Apr 2024 | 53,86 | -0,14 | -0,26% | 54,00 | 54,635 | 53,60 | 526.622 |
09 Apr 2024 | 54,00 | 1,06 | 2,00% | 53,13 | 54,40 | 53,05 | 944.664 |