Commerce Bancshares Inc (CBSH)

CBSH
🏛️ Vereinigte Staaten →
58.95
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 64.90 65.10 62.99 65.04 9.6K
09:32 65.04 65.04 64.91 64.91 1.3K
09:33 64.91 64.91 64.79 64.79 0.3K
09:34 64.79 65.02 64.79 65.02 0.9K
09:35 65.19 65.40 65.19 65.40 2.1K
09:36 65.36 65.36 65.33 65.35 1.6K
09:37 65.35 65.35 65.35 65.35 0.1K
09:38 65.35 65.35 65.13 65.13 0.4K
09:39 65.13 65.17 65.09 65.17 1.2K
09:40 65.16 65.16 64.98 64.98 1.4K
09:41 64.98 64.98 64.98 64.98 0.0K
09:42 64.98 64.98 64.95 64.95 0.3K
09:43 64.95 64.95 64.83 64.93 1.1K
09:44 65.03 65.03 65.03 65.03 0.3K
09:45 65.03 65.03 65.03 65.03 0.0K
09:46 64.92 64.92 64.92 64.92 1.1K
09:47 64.92 64.92 64.92 64.92 0.1K
09:48 64.78 64.88 64.78 64.88 2.8K
09:49 64.88 64.88 64.88 64.88 0.2K
09:50 64.88 65.05 64.88 65.05 0.7K
09:51 65.07 65.07 65.07 65.07 0.4K
09:52 65.07 65.07 65.07 65.07 0.0K
09:53 65.07 65.10 65.07 65.10 1.0K
09:54 65.09 65.35 65.09 65.35 7.8K
09:55 65.37 65.37 65.30 65.30 1.5K
09:56 65.30 65.36 65.30 65.36 1.0K
09:57 65.39 65.46 65.39 65.46 1.7K
09:58 65.46 65.46 65.42 65.42 1.3K
09:59 65.42 65.42 65.42 65.42 0.5K
10:00 65.42 65.51 65.42 65.51 0.9K
10:01 65.51 65.51 65.51 65.51 0.3K
10:02 65.48 65.48 65.27 65.27 1.8K
10:03 65.27 65.32 65.27 65.28 1.4K
10:04 65.28 65.28 65.26 65.26 1.2K
10:05 65.28 65.28 65.18 65.18 1.3K
10:06 65.18 65.18 65.10 65.10 0.5K
10:07 65.10 65.12 65.10 65.12 0.6K
10:08 65.12 65.12 65.08 65.08 1.3K
10:09 64.98 65.05 64.98 65.05 1.7K
10:10 65.05 65.11 65.05 65.11 0.5K
10:11 65.11 65.11 65.06 65.06 0.7K
10:12 65.06 65.06 65.06 65.06 0.3K
10:13 65.06 65.07 65.06 65.07 0.7K
10:14 65.00 65.12 65.00 65.06 2.2K
10:15 65.06 65.07 64.93 64.93 2.2K
10:16 64.93 64.93 64.93 64.93 0.2K
10:17 64.93 64.93 64.93 64.93 1.8K
10:18 64.93 65.01 64.83 65.01 0.5K
10:19 65.01 65.01 64.91 64.91 0.3K
10:20 64.91 64.95 64.91 64.95 2.4K
10:21 64.86 64.86 64.75 64.75 0.7K
10:22 64.75 64.78 64.75 64.78 1.7K
10:23 64.78 64.78 64.67 64.67 0.4K
10:24 64.74 64.74 64.69 64.69 4.2K
10:25 64.70 64.84 64.70 64.82 3.4K
10:26 64.83 64.89 64.83 64.89 3.5K
10:27 64.83 64.83 64.74 64.74 0.9K
10:28 64.74 64.74 64.72 64.72 0.3K
10:29 64.72 64.72 64.72 64.72 0.4K
10:30 64.71 64.80 64.71 64.80 1.7K
10:31 64.80 64.80 64.80 64.80 0.2K
10:32 64.80 64.84 64.75 64.84 0.9K
10:33 64.78 64.87 64.78 64.87 0.6K
10:34 64.87 64.87 64.81 64.81 1.0K
10:35 64.81 64.81 64.76 64.76 0.5K
10:36 64.76 64.76 64.62 64.62 0.9K
10:37 64.62 64.62 64.45 64.45 0.5K
10:38 64.45 64.45 64.38 64.38 0.7K
10:39 64.37 64.39 64.37 64.39 1.4K
10:40 64.39 64.39 64.39 64.39 0.4K
10:41 64.23 64.23 64.23 64.23 6.8K
10:42 64.23 64.39 64.23 64.39 1.3K
10:43 64.39 64.39 64.39 64.39 0.3K
10:44 64.39 64.44 64.39 64.44 0.4K
10:45 64.44 64.44 64.44 64.44 0.1K
10:46 64.44 64.44 64.37 64.37 0.4K
10:47 64.37 64.37 64.35 64.35 0.2K
10:48 64.31 64.31 64.24 64.24 0.9K
10:49 64.24 64.24 64.11 64.11 0.2K
10:50 64.11 64.11 64.11 64.11 0.1K
10:51 64.11 64.18 64.11 64.18 0.5K
10:52 64.21 64.21 64.20 64.20 0.4K
10:53 64.20 64.32 64.20 64.32 0.8K
10:54 64.32 64.32 64.32 64.32 0.1K
10:55 64.32 64.34 64.32 64.34 0.1K
10:56 64.34 64.37 64.34 64.37 0.8K
10:57 64.32 64.32 64.32 64.32 0.2K
10:58 64.32 64.36 64.32 64.36 0.3K
10:59 64.27 64.36 64.27 64.36 0.6K
11:00 64.28 64.37 64.28 64.37 0.5K
11:01 64.37 64.38 64.30 64.30 3.3K
11:02 64.27 64.27 64.24 64.24 1.1K
11:03 64.24 64.24 64.24 64.24 0.3K
11:04 64.24 64.24 64.22 64.22 0.1K
11:05 64.25 64.25 64.25 64.25 0.6K
11:06 64.25 64.26 64.23 64.25 2.2K
11:07 64.29 64.29 64.29 64.29 0.8K
11:08 64.32 64.33 64.32 64.33 0.3K
11:09 64.33 64.33 64.33 64.33 0.3K
11:10 64.32 64.41 64.32 64.41 1.0K
11:11 64.41 64.42 64.37 64.41 0.4K
11:12 64.39 64.40 64.39 64.40 0.3K
11:13 64.39 64.39 64.39 64.39 0.2K
11:14 64.39 64.39 64.38 64.38 0.3K
11:15 64.34 64.34 64.28 64.28 1.5K
11:16 64.28 64.28 64.28 64.28 0.1K
11:17 64.30 64.30 64.22 64.22 1.5K
11:18 64.22 64.22 64.17 64.17 0.7K
11:19 64.19 64.19 64.08 64.14 0.9K
11:20 64.14 64.17 64.09 64.09 1.0K
11:21 64.17 64.17 64.17 64.17 0.9K
11:22 64.17 64.20 64.12 64.12 1.2K
11:23 64.12 64.22 64.12 64.22 1.9K
11:24 64.22 64.27 64.22 64.27 0.2K
11:25 64.27 64.27 64.27 64.27 0.1K
11:26 64.26 64.26 64.26 64.26 0.2K
11:27 64.26 64.26 64.24 64.24 0.4K
11:28 64.28 64.28 64.24 64.24 1.1K
11:29 64.30 64.34 64.30 64.34 2.5K
11:30 64.36 64.36 64.36 64.36 0.1K
11:31 64.31 64.31 64.31 64.31 2.2K
11:32 64.31 64.31 64.31 64.31 0.7K
11:33 64.31 64.31 64.22 64.22 0.1K
11:34 64.22 64.22 64.17 64.17 0.4K
11:35 64.15 64.15 64.13 64.13 0.9K
11:36 64.13 64.13 64.11 64.11 0.2K
11:37 64.11 64.11 64.05 64.07 1.5K
11:38 64.07 64.07 64.05 64.05 0.4K
11:39 64.05 64.14 64.05 64.06 1.2K
11:40 64.06 64.06 64.06 64.06 0.4K
11:41 64.06 64.06 64.05 64.05 0.7K
11:42 64.05 64.05 64.05 64.05 0.5K
11:43 64.05 64.05 64.03 64.03 1.6K
11:44 64.04 64.04 64.04 64.04 0.5K
11:45 64.04 64.04 64.04 64.04 1.2K
11:46 64.03 64.03 64.03 64.03 1.5K
11:47 64.03 64.07 64.03 64.07 0.2K
11:48 64.07 64.07 63.96 63.96 6.1K
11:49 63.98 63.98 63.98 63.98 0.3K
11:50 63.98 63.98 63.98 63.98 1.2K
11:51 63.98 63.98 63.84 63.84 0.3K
11:52 63.84 63.84 63.84 63.84 0.1K
11:53 63.87 63.89 63.80 63.80 1.2K
11:54 63.80 63.80 63.80 63.80 0.0K
11:55 63.80 63.80 63.78 63.78 0.5K
11:56 63.78 63.78 63.72 63.72 0.2K
11:57 63.81 63.81 63.81 63.81 0.7K
11:58 63.81 63.81 63.81 63.81 0.8K
11:59 63.81 63.81 63.70 63.75 5.9K
12:00 63.75 63.81 63.75 63.81 0.8K
12:01 63.81 63.87 63.81 63.87 1.1K
12:02 63.87 63.87 63.82 63.82 1.2K
12:03 63.82 63.82 63.68 63.68 0.7K
12:04 63.76 63.76 63.76 63.76 0.3K
12:05 63.76 63.78 63.75 63.75 0.9K
12:06 63.75 63.78 63.75 63.78 0.4K
12:07 63.81 63.81 63.81 63.81 1.1K
12:08 63.79 63.79 63.79 63.79 0.9K
12:09 63.78 63.78 63.78 63.78 0.3K
12:10 63.78 63.89 63.78 63.89 0.4K
12:11 63.89 63.89 63.89 63.89 0.2K
12:12 63.89 63.89 63.78 63.84 2.5K
12:13 63.79 63.79 63.79 63.79 0.6K
12:14 63.79 63.85 63.79 63.85 0.8K
12:15 63.85 63.85 63.85 63.85 0.0K
12:16 63.88 63.88 63.85 63.85 0.3K
12:17 63.85 63.87 63.85 63.87 0.8K
12:18 63.87 63.91 63.87 63.91 0.4K
12:19 63.91 63.91 63.80 63.80 2.2K
12:20 63.80 63.84 63.80 63.84 0.6K
12:21 63.84 63.84 63.84 63.84 0.6K
12:22 63.81 63.81 63.81 63.81 0.6K
12:23 63.81 63.81 63.81 63.81 0.4K
12:24 63.75 63.75 63.75 63.75 0.2K
12:25 63.75 63.76 63.75 63.76 0.3K
12:26 63.76 63.76 63.76 63.76 0.4K
12:27 63.76 63.79 63.76 63.79 0.8K
12:28 63.70 63.70 63.70 63.70 0.7K
12:29 63.70 63.70 63.66 63.70 1.3K
12:30 63.70 63.70 63.70 63.70 0.5K
12:31 63.70 63.70 63.63 63.66 1.7K
12:32 63.66 63.66 63.66 63.66 0.2K
12:33 63.66 63.71 63.66 63.69 0.5K
12:34 63.69 63.72 63.69 63.72 0.9K
12:35 63.73 63.74 63.73 63.74 5.1K
12:36 63.66 63.66 63.59 63.59 1.6K
12:37 63.60 63.70 63.60 63.63 1.7K
12:38 63.63 63.63 63.63 63.63 0.0K
12:39 63.70 63.70 63.70 63.70 0.4K
12:40 63.70 63.70 63.60 63.60 1.3K
12:41 63.66 63.66 63.66 63.66 0.4K
12:42 63.66 63.66 63.61 63.61 1.7K
12:43 63.57 63.63 63.57 63.63 0.6K
12:44 63.63 63.63 63.63 63.63 0.2K
12:45 63.63 63.63 63.63 63.63 0.3K
12:46 63.63 63.63 63.59 63.59 0.5K
12:47 63.59 63.63 63.59 63.63 0.2K
12:48 63.63 63.63 63.63 63.63 0.7K
12:49 63.63 63.63 63.63 63.63 0.4K
12:50 63.64 63.64 63.64 63.64 0.5K
12:51 63.64 63.64 63.59 63.63 0.9K
12:52 63.63 63.73 63.63 63.73 1.7K
12:53 63.74 63.74 63.69 63.69 3.5K
12:54 63.69 63.71 63.69 63.71 2.3K
12:55 63.71 63.71 63.71 63.71 0.8K
12:56 63.71 63.80 63.71 63.80 0.5K
12:57 63.80 63.80 63.80 63.80 0.4K
12:58 63.80 63.81 63.80 63.80 2.9K
12:59 63.83 63.83 63.72 63.72 2.0K
13:00 63.72 63.72 63.66 63.70 1.1K
13:01 63.70 63.70 63.66 63.66 0.6K
13:02 63.71 63.71 63.71 63.71 0.3K
13:03 63.71 63.71 63.71 63.71 0.5K
13:04 63.71 63.73 63.71 63.73 0.7K
13:05 63.70 63.70 63.69 63.69 0.3K
13:06 63.73 63.73 63.73 63.73 0.8K
13:07 63.73 63.73 63.73 63.73 0.3K
13:08 63.77 63.77 63.77 63.77 0.6K
13:09 63.77 63.77 63.77 63.77 0.0K
13:10 63.74 63.77 63.74 63.77 0.3K
13:11 63.77 63.77 63.77 63.77 0.1K
13:12 63.77 63.84 63.77 63.84 0.7K
13:13 63.82 63.83 63.82 63.83 1.2K
13:14 63.87 63.87 63.87 63.87 0.2K
13:15 63.87 63.87 63.86 63.86 1.2K
13:16 63.85 63.86 63.82 63.82 4.2K
13:17 63.82 63.82 63.82 63.82 0.7K
13:18 63.82 63.82 63.82 63.82 0.4K
13:19 63.82 63.90 63.82 63.90 0.4K
13:20 63.90 63.90 63.87 63.87 1.7K
13:21 63.87 63.91 63.87 63.91 0.2K
13:22 63.91 63.91 63.91 63.91 0.2K
13:23 63.91 63.91 63.91 63.91 0.0K
13:24 63.91 63.91 63.91 63.91 0.4K
13:25 63.91 63.95 63.91 63.95 1.4K
13:26 63.95 63.95 63.95 63.95 0.2K
13:27 63.95 63.96 63.93 63.96 1.3K
13:28 63.96 63.96 63.96 63.96 0.1K
13:29 63.96 64.01 63.96 64.01 1.9K
13:30 64.01 64.01 64.01 64.01 0.1K
13:31 64.04 64.04 64.04 64.04 0.7K
13:32 64.04 64.05 64.04 64.05 1.9K
13:33 64.05 64.10 64.04 64.10 0.3K
13:34 64.10 64.10 64.05 64.05 0.8K
13:35 64.05 64.07 64.04 64.04 3.0K
13:36 64.04 64.04 64.04 64.04 0.2K
13:37 64.07 64.07 64.07 64.07 0.1K
13:38 64.07 64.09 64.07 64.09 1.7K
13:39 64.09 64.09 64.09 64.09 0.3K
13:40 64.09 64.11 64.09 64.11 0.4K
13:41 64.11 64.11 64.11 64.11 0.3K
13:42 64.11 64.11 64.08 64.10 3.3K
13:43 64.10 64.10 64.06 64.06 0.3K
13:44 64.10 64.11 64.10 64.11 1.7K
13:45 64.07 64.07 64.07 64.07 0.8K
13:46 64.07 64.13 64.07 64.13 1.1K
13:47 64.13 64.13 64.13 64.13 0.1K
13:48 64.13 64.13 64.11 64.11 0.5K
13:49 64.11 64.11 64.11 64.11 0.4K
13:50 64.11 64.11 64.11 64.11 0.4K
13:51 64.14 64.14 64.14 64.14 3.7K
13:52 64.07 64.16 64.07 64.16 0.5K
13:53 64.16 64.16 64.16 64.16 0.0K
13:54 64.20 64.20 64.20 64.20 0.8K
13:55 64.20 64.20 64.20 64.20 0.2K
13:56 64.20 64.25 64.20 64.25 0.7K
13:57 64.25 64.25 64.25 64.25 0.2K
13:58 64.28 64.28 64.28 64.28 0.2K
13:59 64.28 64.28 64.28 64.28 0.0K
14:00 64.28 64.29 64.28 64.29 0.3K
14:01 64.29 64.29 64.29 64.29 0.2K
14:02 64.29 64.29 64.24 64.24 0.9K
14:03 64.24 64.27 64.24 64.27 0.3K
14:04 64.27 64.27 64.27 64.27 0.6K
14:05 64.27 64.27 64.27 64.27 0.1K
14:06 64.27 64.27 64.27 64.27 0.3K
14:07 64.27 64.30 64.27 64.30 0.4K
14:08 64.32 64.32 64.24 64.24 1.5K
14:09 64.24 64.29 64.24 64.29 0.4K
14:10 64.29 64.29 64.29 64.29 0.1K
14:11 64.29 64.29 64.27 64.27 0.3K
14:12 64.27 64.27 64.16 64.16 1.1K
14:13 64.16 64.17 64.16 64.17 0.2K
14:14 64.17 64.17 64.12 64.12 0.4K
14:15 64.12 64.12 64.11 64.11 0.4K
14:16 64.11 64.11 64.11 64.11 0.2K
14:17 64.11 64.13 64.11 64.13 0.8K
14:18 64.13 64.13 64.13 64.13 0.0K
14:19 64.12 64.12 64.11 64.11 0.6K
14:20 64.11 64.11 64.11 64.11 0.1K
14:21 64.11 64.13 64.11 64.13 0.8K
14:22 64.13 64.13 64.00 64.00 1.8K
14:23 64.03 64.06 64.03 64.05 0.5K
14:24 64.05 64.05 64.05 64.05 0.4K
14:25 64.06 64.06 64.06 64.06 0.2K
14:26 64.06 64.06 64.06 64.06 0.2K
14:27 64.05 64.06 64.05 64.06 0.4K
14:28 64.06 64.06 64.04 64.04 0.8K
14:29 64.08 64.10 64.08 64.10 1.7K
14:30 64.10 64.14 64.10 64.14 0.9K
14:31 64.14 64.14 64.14 64.14 0.1K
14:32 64.14 64.14 64.14 64.14 0.3K
14:33 64.15 64.15 64.15 64.15 0.8K
14:34 64.15 64.15 64.15 64.15 0.1K
14:35 64.19 64.19 64.14 64.14 1.1K
14:36 64.14 64.14 64.12 64.12 1.0K
14:37 64.12 64.12 64.12 64.12 0.0K
14:38 64.12 64.12 64.12 64.12 0.0K
14:39 64.12 64.12 64.11 64.12 1.0K
14:40 64.12 64.17 64.12 64.17 1.0K
14:41 64.17 64.24 64.17 64.24 0.4K
14:42 64.22 64.22 64.20 64.20 1.0K
14:43 64.20 64.20 64.20 64.20 0.2K
14:44 64.15 64.15 64.15 64.15 0.3K
14:45 64.15 64.15 64.14 64.14 1.4K
14:46 64.14 64.14 64.14 64.14 0.2K
14:47 64.14 64.14 64.11 64.11 0.2K
14:48 64.11 64.11 64.10 64.10 0.7K
14:49 64.14 64.17 64.14 64.17 1.0K
14:50 64.17 64.17 64.16 64.16 0.4K
14:51 64.16 64.16 64.15 64.15 0.5K
14:52 64.15 64.15 64.10 64.10 1.1K
14:53 64.10 64.10 64.10 64.10 0.1K
14:54 64.10 64.10 64.07 64.07 1.0K
14:55 64.08 64.08 64.00 64.00 2.0K
14:56 64.00 64.00 63.98 63.98 0.5K
14:57 63.98 63.98 63.94 63.96 0.2K
14:58 63.93 64.00 63.93 64.00 0.5K
14:59 64.00 64.03 63.98 63.98 2.0K
15:00 63.98 63.98 63.98 63.98 0.5K
15:01 63.99 63.99 63.99 63.99 0.8K
15:02 63.99 64.04 63.99 64.04 0.9K
15:03 64.04 64.07 64.04 64.07 0.6K
15:04 64.07 64.07 64.07 64.07 0.2K
15:05 64.07 64.07 64.07 64.07 0.2K
15:06 64.07 64.07 64.07 64.07 0.3K
15:07 64.07 64.07 64.07 64.07 1.8K
15:08 64.07 64.13 64.07 64.13 0.6K
15:09 64.17 64.17 64.17 64.17 1.2K
15:10 64.17 64.18 64.17 64.18 0.4K
15:11 64.18 64.18 64.18 64.18 0.2K
15:12 64.18 64.19 64.18 64.19 0.6K
15:13 64.19 64.24 64.19 64.24 0.1K
15:14 64.21 64.24 64.21 64.24 3.3K
15:15 64.24 64.28 64.24 64.28 1.1K
15:16 64.28 64.28 64.28 64.28 0.0K
15:17 64.28 64.28 64.28 64.28 0.2K
15:18 64.28 64.31 64.28 64.31 1.0K
15:19 64.31 64.33 64.31 64.33 0.6K
15:20 64.33 64.33 64.33 64.33 0.3K
15:21 64.33 64.33 64.27 64.27 1.8K
15:22 64.27 64.34 64.27 64.34 0.9K
15:23 64.32 64.32 64.32 64.32 0.3K
15:24 64.32 64.32 64.32 64.32 0.1K
15:25 64.32 64.37 64.32 64.37 1.2K
15:26 64.37 64.42 64.37 64.39 1.3K
15:27 64.39 64.39 64.36 64.36 4.1K
15:28 64.38 64.38 64.33 64.33 1.3K
15:29 64.33 64.39 64.33 64.39 0.6K
15:30 64.39 64.39 64.37 64.37 1.7K
15:31 64.37 64.37 64.37 64.37 0.4K
15:32 64.37 64.41 64.37 64.39 2.3K
15:33 64.39 64.39 64.39 64.39 0.1K
15:34 64.39 64.39 64.35 64.35 1.3K
15:35 64.35 64.36 64.35 64.36 0.4K
15:36 64.36 64.39 64.36 64.39 1.4K
15:37 64.40 64.40 64.37 64.37 2.4K
15:38 64.37 64.37 64.35 64.35 0.6K
15:39 64.35 64.37 64.35 64.37 1.3K
15:40 64.37 64.37 64.34 64.34 2.6K
15:41 64.33 64.36 64.33 64.36 2.0K
15:42 64.36 64.39 64.36 64.39 0.4K
15:43 64.42 64.42 64.42 64.42 0.8K
15:44 64.42 64.42 64.38 64.38 4.0K
15:45 64.38 64.38 64.37 64.37 0.3K
15:46 64.37 64.41 64.37 64.41 1.0K
15:47 64.43 64.44 64.43 64.44 3.1K
15:48 64.44 64.44 64.42 64.42 2.2K
15:49 64.40 64.44 64.40 64.44 2.4K
15:50 64.43 64.46 64.41 64.46 2.4K
15:51 64.42 64.45 64.40 64.40 4.8K
15:52 64.40 64.40 64.38 64.38 2.1K
15:53 64.38 64.40 64.38 64.40 4.8K
15:54 64.35 64.35 64.32 64.32 6.9K
15:55 64.35 64.35 64.28 64.33 5.3K
15:56 64.32 64.35 64.32 64.33 6.0K
15:57 64.33 64.34 64.32 64.33 2.3K
15:58 64.29 64.31 64.27 64.27 13.2K
15:59 64.27 64.29 64.27 64.29 11.0K
16:00 64.30 64.35 64.30 64.31 130.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar