Commerce.com Inc (CMRC)

BIGC
🏛️ Vereinigte Staaten →
4.82
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 6.07 6.18 6.04 6.04 36.0K
09:32 6.05 6.05 6.03 6.03 6.8K
09:33 6.08 6.14 6.08 6.14 10.5K
09:34 6.12 6.22 6.12 6.22 11.8K
09:35 6.23 6.25 6.22 6.25 5.2K
09:36 6.25 6.28 6.25 6.26 5.8K
09:37 6.26 6.28 6.24 6.24 1.6K
09:38 6.34 6.43 6.34 6.42 23.8K
09:39 6.42 6.42 6.37 6.40 1.8K
09:40 6.40 6.40 6.39 6.39 0.3K
09:41 6.39 6.41 6.39 6.41 4.4K
09:42 6.41 6.47 6.41 6.43 3.5K
09:43 6.42 6.48 6.42 6.48 7.0K
09:44 6.48 6.48 6.42 6.42 6.3K
09:45 6.42 6.45 6.42 6.45 0.7K
09:46 6.44 6.48 6.44 6.48 2.8K
09:47 6.46 6.46 6.46 6.46 1.1K
09:48 6.46 6.49 6.46 6.49 0.7K
09:49 6.46 6.47 6.46 6.47 1.6K
09:50 6.47 6.51 6.47 6.51 1.0K
09:51 6.49 6.49 6.48 6.48 6.9K
09:52 6.48 6.48 6.46 6.47 1.9K
09:53 6.47 6.47 6.46 6.46 0.7K
09:54 6.42 6.43 6.42 6.43 3.6K
09:55 6.43 6.43 6.38 6.38 3.6K
09:56 6.38 6.43 6.37 6.43 1.7K
09:57 6.43 6.43 6.39 6.39 1.4K
09:58 6.39 6.39 6.39 6.39 0.0K
09:59 6.39 6.41 6.39 6.40 10.3K
10:00 6.41 6.41 6.40 6.40 14.9K
10:01 6.40 6.43 6.38 6.43 4.9K
10:02 6.45 6.49 6.45 6.47 10.9K
10:03 6.47 6.47 6.41 6.41 2.2K
10:04 6.41 6.41 6.36 6.36 1.3K
10:05 6.36 6.36 6.33 6.33 2.1K
10:06 6.33 6.34 6.31 6.31 0.7K
10:07 6.32 6.38 6.32 6.38 2.6K
10:08 6.38 6.38 6.34 6.34 2.3K
10:09 6.34 6.34 6.33 6.34 0.5K
10:10 6.34 6.36 6.34 6.36 3.5K
10:11 6.36 6.38 6.36 6.38 0.5K
10:12 6.38 6.38 6.36 6.36 3.3K
10:13 6.36 6.36 6.34 6.34 0.9K
10:14 6.34 6.34 6.34 6.34 0.1K
10:15 6.34 6.34 6.30 6.30 0.3K
10:16 6.30 6.30 6.27 6.28 0.8K
10:17 6.28 6.28 6.28 6.28 0.4K
10:18 6.28 6.30 6.28 6.30 2.8K
10:19 6.30 6.30 6.29 6.29 1.1K
10:20 6.29 6.31 6.29 6.31 2.7K
10:21 6.30 6.30 6.28 6.28 2.1K
10:22 6.28 6.28 6.27 6.27 0.5K
10:23 6.29 6.29 6.29 6.29 2.4K
10:24 6.29 6.29 6.27 6.29 3.2K
10:25 6.29 6.29 6.27 6.27 1.2K
10:26 6.27 6.27 6.24 6.24 4.0K
10:27 6.24 6.24 6.22 6.22 1.1K
10:28 6.22 6.24 6.22 6.22 2.1K
10:29 6.20 6.22 6.20 6.22 5.9K
10:30 6.22 6.23 6.22 6.22 2.7K
10:31 6.24 6.24 6.24 6.24 1.5K
10:32 6.23 6.26 6.23 6.25 3.6K
10:33 6.25 6.25 6.24 6.24 1.1K
10:34 6.24 6.24 6.23 6.23 1.1K
10:35 6.23 6.24 6.23 6.24 1.2K
10:36 6.22 6.22 6.21 6.22 10.1K
10:37 6.22 6.24 6.21 6.21 3.8K
10:38 6.21 6.21 6.18 6.18 1.8K
10:39 6.18 6.18 6.18 6.18 1.9K
10:40 6.19 6.19 6.18 6.18 3.8K
10:41 6.18 6.18 6.18 6.18 0.5K
10:42 6.18 6.18 6.17 6.17 1.3K
10:43 6.17 6.20 6.17 6.20 3.5K
10:44 6.21 6.23 6.21 6.22 2.4K
10:45 6.24 6.25 6.23 6.23 1.6K
10:46 6.23 6.23 6.23 6.23 0.6K
10:47 6.23 6.25 6.23 6.25 2.4K
10:48 6.25 6.27 6.25 6.27 5.8K
10:49 6.27 6.27 6.22 6.22 4.5K
10:50 6.22 6.23 6.22 6.23 1.3K
10:51 6.23 6.26 6.23 6.26 4.1K
10:52 6.26 6.27 6.26 6.26 1.9K
10:53 6.29 6.29 6.28 6.28 10.5K
10:54 6.31 6.31 6.30 6.30 1.7K
10:55 6.30 6.31 6.30 6.31 0.5K
10:56 6.31 6.31 6.26 6.27 10.5K
10:57 6.25 6.25 6.25 6.25 2.2K
10:58 6.25 6.26 6.25 6.26 0.7K
10:59 6.26 6.26 6.25 6.25 0.3K
11:00 6.23 6.24 6.23 6.23 5.1K
11:01 6.23 6.23 6.21 6.21 1.5K
11:02 6.21 6.26 6.21 6.26 1.9K
11:03 6.26 6.26 6.25 6.25 2.2K
11:04 6.24 6.24 6.23 6.23 2.3K
11:05 6.23 6.23 6.23 6.23 0.2K
11:06 6.23 6.28 6.23 6.28 4.5K
11:07 6.28 6.28 6.27 6.28 0.6K
11:08 6.27 6.30 6.27 6.30 4.5K
11:09 6.29 6.29 6.29 6.29 1.1K
11:10 6.29 6.32 6.29 6.32 3.6K
11:11 6.32 6.32 6.30 6.30 1.8K
11:12 6.30 6.30 6.30 6.30 2.9K
11:13 6.29 6.29 6.29 6.29 1.8K
11:14 6.29 6.34 6.29 6.34 0.8K
11:15 6.34 6.34 6.34 6.34 0.2K
11:16 6.33 6.34 6.33 6.34 2.5K
11:17 6.34 6.34 6.34 6.34 0.9K
11:18 6.34 6.34 6.32 6.32 3.0K
11:19 6.32 6.32 6.31 6.31 1.3K
11:20 6.31 6.33 6.31 6.33 6.5K
11:21 6.32 6.32 6.32 6.32 1.4K
11:22 6.32 6.33 6.32 6.32 2.2K
11:23 6.31 6.31 6.30 6.31 2.2K
11:24 6.30 6.32 6.30 6.30 1.2K
11:25 6.30 6.30 6.29 6.29 1.3K
11:26 6.30 6.30 6.29 6.29 2.2K
11:27 6.29 6.32 6.29 6.32 2.1K
11:28 6.32 6.32 6.32 6.32 1.8K
11:29 6.32 6.33 6.31 6.33 3.8K
11:30 6.33 6.33 6.32 6.32 1.6K
11:31 6.32 6.33 6.32 6.33 2.3K
11:32 6.34 6.34 6.34 6.34 1.0K
11:33 6.34 6.35 6.34 6.35 0.8K
11:34 6.34 6.35 6.34 6.34 4.3K
11:35 6.33 6.33 6.32 6.32 0.9K
11:36 6.32 6.32 6.31 6.32 1.5K
11:37 6.32 6.32 6.32 6.32 0.2K
11:38 6.32 6.32 6.30 6.30 1.4K
11:39 6.29 6.29 6.28 6.28 2.3K
11:40 6.30 6.30 6.30 6.30 0.6K
11:41 6.32 6.34 6.32 6.34 2.9K
11:42 6.34 6.34 6.33 6.33 5.5K
11:43 6.33 6.34 6.33 6.34 0.9K
11:44 6.35 6.36 6.35 6.36 12.4K
11:45 6.36 6.36 6.36 6.36 0.7K
11:46 6.36 6.36 6.34 6.34 0.7K
11:47 6.34 6.34 6.32 6.32 1.0K
11:48 6.32 6.33 6.32 6.33 1.1K
11:49 6.33 6.34 6.33 6.34 1.5K
11:50 6.35 6.35 6.35 6.35 0.4K
11:51 6.35 6.36 6.35 6.36 0.3K
11:52 6.36 6.36 6.34 6.34 1.0K
11:53 6.34 6.34 6.33 6.33 3.8K
11:54 6.34 6.34 6.33 6.33 1.3K
11:55 6.33 6.33 6.33 6.33 1.8K
11:56 6.33 6.33 6.33 6.33 0.1K
11:57 6.33 6.35 6.33 6.34 0.9K
11:58 6.34 6.34 6.32 6.32 1.1K
11:59 6.31 6.31 6.30 6.30 1.0K
12:00 6.30 6.30 6.29 6.29 0.3K
12:01 6.29 6.29 6.27 6.27 1.0K
12:02 6.27 6.27 6.26 6.26 0.3K
12:03 6.28 6.29 6.28 6.29 1.4K
12:04 6.29 6.29 6.27 6.27 1.8K
12:05 6.27 6.27 6.26 6.26 0.2K
12:06 6.26 6.26 6.24 6.24 1.1K
12:07 6.24 6.24 6.24 6.24 0.2K
12:08 6.23 6.23 6.23 6.23 0.2K
12:09 6.23 6.24 6.23 6.24 0.8K
12:10 6.24 6.24 6.22 6.22 0.7K
12:11 6.22 6.22 6.21 6.21 0.8K
12:12 6.21 6.22 6.21 6.22 1.8K
12:13 6.22 6.22 6.21 6.21 0.7K
12:14 6.21 6.21 6.21 6.21 0.1K
12:15 6.21 6.21 6.21 6.21 1.8K
12:16 6.21 6.23 6.21 6.23 3.1K
12:17 6.23 6.23 6.23 6.23 0.3K
12:18 6.23 6.23 6.21 6.21 1.9K
12:19 6.21 6.21 6.21 6.21 0.5K
12:20 6.21 6.21 6.21 6.21 0.2K
12:21 6.21 6.21 6.21 6.21 0.2K
12:22 6.21 6.22 6.21 6.22 1.8K
12:23 6.24 6.25 6.24 6.25 1.1K
12:24 6.25 6.25 6.24 6.24 1.9K
12:25 6.24 6.24 6.24 6.24 1.3K
12:26 6.24 6.26 6.24 6.26 4.4K
12:27 6.26 6.27 6.26 6.27 0.9K
12:28 6.27 6.27 6.26 6.26 0.8K
12:29 6.26 6.26 6.26 6.26 0.7K
12:30 6.26 6.26 6.26 6.26 0.3K
12:31 6.27 6.27 6.27 6.27 0.8K
12:32 6.26 6.26 6.25 6.25 10.1K
12:33 6.27 6.28 6.27 6.28 4.9K
12:34 6.28 6.28 6.28 6.28 1.2K
12:35 6.28 6.28 6.28 6.28 0.4K
12:36 6.28 6.28 6.28 6.28 0.3K
12:37 6.28 6.28 6.26 6.26 3.2K
12:38 6.27 6.27 6.25 6.25 3.7K
12:39 6.25 6.25 6.25 6.25 0.9K
12:40 6.25 6.25 6.24 6.24 0.6K
12:41 6.25 6.25 6.25 6.25 3.2K
12:42 6.23 6.23 6.22 6.22 1.4K
12:43 6.23 6.23 6.23 6.23 0.8K
12:44 6.25 6.25 6.25 6.25 0.7K
12:45 6.25 6.25 6.25 6.25 0.0K
12:46 6.25 6.25 6.25 6.25 0.0K
12:47 6.25 6.25 6.22 6.22 0.2K
12:48 6.22 6.23 6.22 6.23 0.7K
12:49 6.23 6.23 6.23 6.23 0.2K
12:50 6.23 6.23 6.22 6.22 1.8K
12:51 6.23 6.23 6.23 6.23 0.1K
12:52 6.23 6.23 6.23 6.23 0.6K
12:53 6.24 6.24 6.23 6.23 1.7K
12:54 6.22 6.22 6.19 6.19 2.2K
12:55 6.19 6.19 6.19 6.19 0.2K
12:56 6.19 6.19 6.19 6.19 0.8K
12:57 6.19 6.19 6.19 6.19 0.2K
12:58 6.19 6.19 6.17 6.17 2.0K
12:59 6.17 6.17 6.17 6.17 0.1K
13:00 6.17 6.17 6.17 6.17 0.0K
13:01 6.17 6.17 6.17 6.17 0.6K
13:02 6.18 6.18 6.17 6.17 0.5K
13:03 6.17 6.17 6.17 6.17 1.3K
13:04 6.17 6.17 6.17 6.17 0.9K
13:05 6.17 6.18 6.17 6.17 1.1K
13:06 6.17 6.19 6.17 6.19 1.0K
13:07 6.18 6.18 6.18 6.18 6.7K
13:08 6.18 6.19 6.18 6.19 1.4K
13:09 6.19 6.20 6.19 6.20 0.5K
13:10 6.20 6.21 6.20 6.21 1.3K
13:11 6.21 6.21 6.21 6.21 0.2K
13:12 6.21 6.21 6.20 6.20 2.4K
13:13 6.20 6.20 6.20 6.20 0.1K
13:14 6.20 6.20 6.20 6.20 0.0K
13:15 6.20 6.20 6.19 6.19 2.6K
13:16 6.19 6.19 6.18 6.18 0.5K
13:17 6.18 6.18 6.17 6.17 0.9K
13:18 6.17 6.18 6.17 6.18 1.9K
13:19 6.18 6.18 6.18 6.18 0.1K
13:20 6.18 6.18 6.17 6.17 1.2K
13:21 6.17 6.17 6.16 6.17 0.3K
13:22 6.17 6.17 6.16 6.16 3.4K
13:23 6.16 6.16 6.15 6.15 0.1K
13:24 6.15 6.15 6.15 6.15 0.6K
13:25 6.15 6.15 6.15 6.15 4.0K
13:26 6.16 6.17 6.16 6.16 1.6K
13:27 6.16 6.16 6.16 6.16 1.0K
13:28 6.14 6.15 6.14 6.15 2.0K
13:29 6.15 6.15 6.14 6.14 0.8K
13:30 6.15 6.15 6.15 6.15 0.5K
13:31 6.15 6.15 6.15 6.15 2.0K
13:32 6.15 6.16 6.13 6.13 10.7K
13:33 6.13 6.13 6.12 6.12 0.4K
13:34 6.12 6.12 6.12 6.12 0.4K
13:35 6.12 6.13 6.12 6.13 1.4K
13:36 6.13 6.13 6.13 6.13 0.8K
13:37 6.12 6.12 6.12 6.12 3.4K
13:38 6.12 6.13 6.12 6.12 2.6K
13:39 6.12 6.12 6.12 6.12 0.6K
13:40 6.12 6.12 6.12 6.12 0.3K
13:41 6.12 6.12 6.12 6.12 1.6K
13:42 6.12 6.15 6.12 6.15 1.4K
13:43 6.15 6.15 6.15 6.15 1.2K
13:44 6.15 6.15 6.15 6.15 0.0K
13:45 6.15 6.16 6.15 6.16 2.7K
13:46 6.16 6.17 6.16 6.17 0.8K
13:47 6.17 6.18 6.17 6.18 0.7K
13:48 6.19 6.20 6.19 6.20 1.0K
13:49 6.20 6.20 6.20 6.20 1.0K
13:50 6.20 6.20 6.19 6.19 2.8K
13:51 6.19 6.19 6.17 6.17 6.6K
13:52 6.18 6.18 6.18 6.18 1.6K
13:53 6.18 6.18 6.17 6.17 2.2K
13:54 6.17 6.17 6.16 6.17 1.1K
13:55 6.17 6.17 6.16 6.16 0.7K
13:56 6.16 6.16 6.16 6.16 0.4K
13:57 6.16 6.16 6.15 6.15 0.7K
13:58 6.15 6.15 6.14 6.14 2.2K
13:59 6.14 6.16 6.13 6.16 1.9K
14:00 6.16 6.16 6.16 6.16 0.1K
14:01 6.16 6.18 6.16 6.17 2.6K
14:02 6.17 6.19 6.17 6.19 0.8K
14:03 6.19 6.20 6.19 6.20 1.8K
14:04 6.20 6.21 6.20 6.21 2.1K
14:05 6.21 6.21 6.20 6.20 1.7K
14:06 6.20 6.20 6.20 6.20 5.0K
14:07 6.20 6.21 6.20 6.21 0.4K
14:08 6.21 6.21 6.21 6.21 0.1K
14:09 6.21 6.21 6.21 6.21 2.1K
14:10 6.21 6.21 6.21 6.21 1.0K
14:11 6.21 6.21 6.21 6.21 1.0K
14:12 6.21 6.21 6.21 6.21 1.6K
14:13 6.21 6.21 6.21 6.21 0.8K
14:14 6.21 6.21 6.21 6.21 1.4K
14:15 6.21 6.21 6.20 6.20 2.4K
14:16 6.20 6.21 6.19 6.19 1.5K
14:17 6.19 6.19 6.18 6.18 2.4K
14:18 6.19 6.19 6.19 6.19 3.8K
14:19 6.19 6.19 6.18 6.19 2.5K
14:20 6.19 6.19 6.19 6.19 0.3K
14:21 6.19 6.19 6.19 6.19 1.0K
14:22 6.19 6.20 6.19 6.20 7.3K
14:23 6.20 6.21 6.20 6.21 1.0K
14:24 6.21 6.21 6.21 6.21 0.5K
14:25 6.21 6.21 6.20 6.20 2.5K
14:26 6.20 6.20 6.20 6.20 0.7K
14:27 6.20 6.20 6.20 6.20 1.8K
14:28 6.17 6.17 6.17 6.17 3.4K
14:29 6.17 6.17 6.17 6.17 0.8K
14:30 6.17 6.19 6.17 6.19 0.9K
14:31 6.20 6.25 6.20 6.25 15.9K
14:32 6.24 6.26 6.24 6.24 7.4K
14:33 6.24 6.25 6.24 6.25 2.7K
14:34 6.26 6.27 6.26 6.26 3.1K
14:35 6.26 6.26 6.26 6.26 2.8K
14:36 6.25 6.25 6.25 6.25 0.9K
14:37 6.25 6.25 6.25 6.25 1.9K
14:38 6.24 6.25 6.24 6.25 0.7K
14:39 6.25 6.25 6.25 6.25 0.3K
14:40 6.25 6.26 6.25 6.26 3.5K
14:41 6.25 6.26 6.25 6.26 1.1K
14:42 6.26 6.26 6.25 6.25 12.7K
14:43 6.25 6.25 6.24 6.24 0.7K
14:44 6.24 6.24 6.24 6.24 1.2K
14:45 6.24 6.24 6.24 6.24 0.2K
14:46 6.24 6.24 6.24 6.24 0.4K
14:47 6.25 6.26 6.25 6.26 2.2K
14:48 6.26 6.26 6.25 6.25 1.5K
14:49 6.25 6.25 6.25 6.25 0.4K
14:50 6.25 6.25 6.25 6.25 0.6K
14:51 6.25 6.26 6.25 6.26 1.5K
14:52 6.26 6.26 6.26 6.26 0.5K
14:53 6.26 6.26 6.26 6.26 0.7K
14:54 6.26 6.26 6.26 6.26 5.1K
14:55 6.26 6.26 6.26 6.26 10.9K
14:56 6.26 6.26 6.26 6.26 1.1K
14:57 6.26 6.26 6.25 6.25 3.4K
14:58 6.25 6.25 6.25 6.25 0.1K
14:59 6.25 6.25 6.24 6.24 0.9K
15:00 6.24 6.25 6.24 6.25 0.9K
15:01 6.25 6.25 6.24 6.25 6.2K
15:02 6.25 6.25 6.25 6.25 0.4K
15:03 6.25 6.25 6.24 6.24 2.0K
15:04 6.24 6.24 6.24 6.24 0.6K
15:05 6.24 6.24 6.23 6.23 1.1K
15:06 6.24 6.25 6.24 6.24 8.1K
15:07 6.24 6.24 6.23 6.24 2.2K
15:08 6.24 6.26 6.24 6.26 4.0K
15:09 6.27 6.27 6.26 6.26 1.4K
15:10 6.25 6.25 6.24 6.24 2.9K
15:11 6.23 6.23 6.23 6.23 1.5K
15:12 6.23 6.23 6.23 6.23 0.7K
15:13 6.23 6.23 6.20 6.20 2.1K
15:14 6.20 6.20 6.20 6.20 1.2K
15:15 6.20 6.20 6.20 6.20 0.8K
15:16 6.20 6.20 6.19 6.19 1.9K
15:17 6.19 6.19 6.18 6.18 1.1K
15:18 6.18 6.18 6.18 6.18 2.0K
15:19 6.18 6.18 6.17 6.17 0.7K
15:20 6.17 6.18 6.17 6.18 0.6K
15:21 6.18 6.19 6.18 6.19 9.5K
15:22 6.19 6.19 6.19 6.19 5.9K
15:23 6.18 6.18 6.16 6.16 18.2K
15:24 6.16 6.17 6.16 6.17 5.2K
15:25 6.16 6.16 6.15 6.16 3.0K
15:26 6.16 6.16 6.14 6.14 4.4K
15:27 6.14 6.16 6.14 6.16 3.8K
15:28 6.16 6.16 6.16 6.16 1.3K
15:29 6.16 6.16 6.15 6.15 1.5K
15:30 6.16 6.16 6.15 6.15 4.0K
15:31 6.15 6.16 6.15 6.16 6.8K
15:32 6.14 6.15 6.14 6.15 4.1K
15:33 6.16 6.17 6.16 6.17 8.8K
15:34 6.16 6.17 6.16 6.17 1.1K
15:35 6.16 6.16 6.16 6.16 5.4K
15:36 6.16 6.16 6.15 6.15 2.8K
15:37 6.15 6.15 6.14 6.14 5.6K
15:38 6.15 6.16 6.15 6.15 3.5K
15:39 6.15 6.16 6.15 6.15 2.1K
15:40 6.15 6.15 6.14 6.14 1.3K
15:41 6.14 6.15 6.14 6.15 3.5K
15:42 6.15 6.16 6.15 6.16 5.9K
15:43 6.16 6.17 6.16 6.17 2.8K
15:44 6.17 6.17 6.16 6.16 1.9K
15:45 6.17 6.17 6.17 6.17 1.9K
15:46 6.17 6.17 6.16 6.16 5.2K
15:47 6.16 6.18 6.16 6.18 9.9K
15:48 6.18 6.18 6.18 6.18 5.5K
15:49 6.18 6.18 6.18 6.18 1.4K
15:50 6.18 6.19 6.18 6.18 11.0K
15:51 6.17 6.17 6.16 6.16 13.0K
15:52 6.17 6.17 6.16 6.16 3.0K
15:53 6.16 6.16 6.15 6.15 6.4K
15:54 6.16 6.16 6.14 6.14 8.5K
15:55 6.14 6.15 6.14 6.15 3.8K
15:56 6.15 6.16 6.15 6.15 9.5K
15:57 6.15 6.15 6.13 6.13 9.2K
15:58 6.13 6.13 6.13 6.13 7.0K
15:59 6.13 6.14 6.13 6.14 19.0K
16:00 6.14 6.30 6.13 6.14 185.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar