Commerce Bancshares Inc (CBSH)

CBSH
🏛️ Vereinigte Staaten →
59.17
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 55.90 55.90 53.83 53.83 7.3K
09:32 53.83 55.22 53.83 55.22 1.2K
09:33 55.22 55.22 55.22 55.22 0.6K
09:34 55.22 55.22 55.22 55.22 0.2K
09:35 55.22 55.22 55.20 55.20 0.4K
09:36 55.20 55.20 55.20 55.20 0.1K
09:37 55.20 55.28 54.94 54.94 0.5K
09:38 54.94 55.06 54.94 55.06 0.7K
09:39 55.06 55.06 55.06 55.06 0.3K
09:40 55.43 55.70 55.43 55.70 1.9K
09:41 55.64 55.64 55.64 55.64 0.4K
09:42 55.64 55.70 55.64 55.70 0.6K
09:43 55.70 55.70 55.70 55.70 0.0K
09:44 55.70 55.92 55.70 55.71 1.1K
09:45 55.71 55.71 55.71 55.71 0.4K
09:46 55.71 55.71 55.27 55.27 1.5K
09:47 55.27 55.27 55.27 55.27 0.4K
09:48 55.27 55.27 55.15 55.15 0.5K
09:49 55.10 55.10 55.10 55.10 0.3K
09:50 55.10 55.24 55.10 55.24 1.9K
09:51 55.24 55.24 55.24 55.24 0.3K
09:52 55.24 55.57 55.24 55.57 1.5K
09:53 55.57 55.58 55.44 55.44 1.3K
09:54 55.44 55.44 55.44 55.44 0.1K
09:55 55.58 55.58 55.30 55.30 1.7K
09:56 55.22 55.42 55.22 55.42 1.1K
09:57 55.48 55.48 55.48 55.48 0.5K
09:58 55.48 55.48 55.46 55.46 0.3K
09:59 55.38 55.38 55.38 55.38 1.4K
10:00 55.38 55.38 55.38 55.38 0.6K
10:01 55.38 55.70 55.38 55.70 3.5K
10:02 55.76 55.76 55.62 55.62 1.2K
10:03 55.62 55.69 55.62 55.69 1.3K
10:04 55.69 55.69 55.67 55.67 0.9K
10:05 55.68 55.68 55.68 55.68 1.3K
10:06 55.68 55.68 55.60 55.60 0.4K
10:07 55.68 55.68 55.19 55.19 1.8K
10:08 55.19 55.19 55.02 55.02 0.8K
10:09 55.02 55.27 55.02 55.27 0.9K
10:10 55.27 55.27 55.10 55.10 0.6K
10:11 55.12 55.14 55.12 55.14 0.7K
10:12 55.14 55.27 55.14 55.27 1.2K
10:13 55.20 55.22 55.20 55.22 0.8K
10:14 55.22 55.22 54.95 54.95 1.2K
10:15 54.97 54.97 54.97 54.97 0.3K
10:16 55.02 55.02 55.02 55.02 1.1K
10:17 55.02 55.02 55.00 55.00 0.5K
10:18 55.00 55.09 55.00 55.09 1.6K
10:19 55.09 55.09 55.09 55.09 0.4K
10:20 54.94 55.06 54.94 55.06 0.9K
10:21 55.06 55.06 55.06 55.06 0.0K
10:22 55.06 55.09 54.95 54.95 1.7K
10:23 54.95 54.95 54.88 54.88 0.9K
10:24 54.91 54.93 54.91 54.93 1.7K
10:25 54.94 54.96 54.88 54.88 1.2K
10:26 54.88 54.88 54.87 54.87 0.4K
10:27 54.87 54.87 54.87 54.87 0.0K
10:28 54.87 54.87 54.74 54.74 1.2K
10:29 54.74 54.74 54.70 54.70 0.6K
10:30 54.70 54.81 54.70 54.81 1.3K
10:31 54.84 54.84 54.84 54.84 0.3K
10:32 54.84 54.93 54.84 54.93 1.1K
10:33 54.93 55.16 54.93 55.16 0.9K
10:34 55.03 55.03 55.03 55.03 0.8K
10:35 55.02 55.08 55.02 55.08 0.8K
10:36 55.08 55.09 55.08 55.09 0.5K
10:37 55.09 55.09 55.09 55.09 0.0K
10:38 55.09 55.09 55.09 55.09 0.2K
10:39 55.09 55.09 55.09 55.09 0.1K
10:40 55.03 55.03 54.89 54.89 2.0K
10:41 54.89 54.89 54.79 54.79 0.8K
10:42 54.79 54.79 54.79 54.79 0.4K
10:43 54.79 54.79 54.59 54.71 2.3K
10:44 54.66 54.68 54.66 54.68 0.6K
10:45 54.68 54.68 54.62 54.62 0.4K
10:46 54.62 54.62 54.62 54.62 0.3K
10:47 54.62 54.76 54.62 54.76 1.5K
10:48 54.76 54.76 54.76 54.76 0.1K
10:49 54.76 54.76 54.76 54.76 0.6K
10:50 54.76 54.76 54.52 54.52 0.4K
10:51 54.52 54.52 54.52 54.52 0.2K
10:52 54.52 54.52 54.50 54.50 0.2K
10:53 54.51 54.51 54.46 54.46 6.3K
10:54 54.28 54.28 54.28 54.28 0.8K
10:55 54.28 54.31 54.27 54.31 3.2K
10:56 54.31 54.39 54.31 54.39 1.4K
10:57 54.36 54.36 54.32 54.32 2.8K
10:58 54.32 54.32 54.31 54.31 0.5K
10:59 54.30 54.30 54.30 54.30 0.1K
11:00 54.30 54.30 54.28 54.28 0.2K
11:01 54.28 54.28 54.19 54.19 0.4K
11:02 54.19 54.25 54.19 54.25 1.5K
11:03 54.29 54.29 54.24 54.24 1.0K
11:04 54.14 54.19 54.14 54.19 0.6K
11:05 54.19 54.25 54.19 54.25 2.8K
11:06 54.29 54.40 54.28 54.39 2.9K
11:07 54.39 54.51 54.39 54.51 1.3K
11:08 54.43 54.43 54.42 54.42 1.7K
11:09 54.42 54.42 54.42 54.42 2.4K
11:10 54.42 54.48 54.35 54.36 1.7K
11:11 54.36 54.61 54.36 54.44 3.9K
11:12 54.44 54.56 54.36 54.36 2.1K
11:13 54.35 54.35 54.35 54.35 0.6K
11:14 54.35 54.35 54.25 54.25 0.5K
11:15 54.25 54.25 54.25 54.25 0.7K
11:16 54.35 54.36 54.35 54.36 1.1K
11:17 54.36 54.56 54.36 54.56 1.4K
11:18 54.56 54.56 54.49 54.50 1.0K
11:19 54.50 54.50 54.50 54.50 0.7K
11:20 54.42 54.42 54.41 54.41 0.6K
11:21 54.41 54.46 54.41 54.46 0.5K
11:22 54.46 54.53 54.46 54.53 1.3K
11:23 54.53 54.53 54.40 54.40 1.6K
11:24 54.40 54.40 54.40 54.40 0.2K
11:25 54.41 54.41 54.40 54.40 1.6K
11:26 54.40 54.40 54.38 54.38 0.6K
11:27 54.38 54.38 54.38 54.38 0.3K
11:28 54.37 54.40 54.37 54.40 0.6K
11:29 54.40 54.40 54.40 54.40 1.4K
11:30 54.40 54.40 53.81 53.95 67.0K
11:31 53.95 54.17 53.95 54.17 2.1K
11:32 54.17 54.17 54.17 54.17 0.5K
11:33 54.17 54.17 53.86 53.99 1.8K
11:34 53.96 53.96 53.81 53.81 1.2K
11:35 53.84 53.84 53.84 53.84 0.6K
11:36 53.84 53.84 53.84 53.84 0.6K
11:37 53.79 53.81 53.72 53.81 0.9K
11:38 53.82 53.86 53.82 53.82 0.9K
11:39 53.82 53.82 53.80 53.82 1.0K
11:40 53.68 53.68 53.68 53.68 1.0K
11:41 53.68 53.68 53.68 53.68 0.0K
11:42 53.68 53.68 53.58 53.58 1.4K
11:43 53.55 53.55 53.52 53.52 0.4K
11:44 53.52 53.55 53.44 53.55 0.5K
11:45 53.55 53.55 53.54 53.54 0.3K
11:46 53.54 53.62 53.54 53.55 1.7K
11:47 53.55 53.56 53.55 53.56 0.6K
11:48 53.57 53.90 53.57 53.90 4.2K
11:49 53.79 53.79 53.79 53.79 0.9K
11:50 53.87 53.87 53.83 53.83 0.5K
11:51 53.82 53.82 53.82 53.82 0.3K
11:52 53.92 53.92 53.86 53.86 1.4K
11:53 53.86 53.86 53.86 53.86 0.4K
11:54 53.86 53.86 53.86 53.86 0.5K
11:55 53.75 53.85 53.75 53.85 4.6K
11:56 53.85 53.85 53.77 53.77 2.4K
11:57 53.71 53.71 53.65 53.66 0.8K
11:58 53.66 53.66 53.65 53.65 0.2K
11:59 53.65 53.66 53.65 53.66 0.6K
12:00 53.66 53.66 53.66 53.66 1.2K
12:01 53.66 53.74 53.66 53.67 0.9K
12:02 53.67 53.67 53.59 53.59 0.7K
12:03 53.59 53.62 53.59 53.62 0.7K
12:04 53.74 53.89 53.74 53.89 2.8K
12:05 53.89 53.92 53.89 53.92 2.0K
12:06 53.88 53.88 53.84 53.84 2.7K
12:07 53.91 54.02 53.91 54.02 1.0K
12:08 53.93 53.93 53.93 53.93 1.0K
12:09 53.93 53.93 53.93 53.93 0.2K
12:10 53.93 54.09 53.93 54.06 0.9K
12:11 54.06 54.06 54.06 54.06 0.9K
12:12 54.06 54.06 54.06 54.06 0.0K
12:13 54.15 54.15 54.15 54.15 0.9K
12:14 54.15 54.28 54.14 54.14 2.4K
12:15 54.14 54.32 54.14 54.27 0.7K
12:16 54.27 54.27 54.27 54.27 0.1K
12:17 54.27 54.32 54.27 54.32 0.2K
12:18 54.35 54.35 54.34 54.35 6.2K
12:19 54.35 54.35 54.31 54.31 0.4K
12:20 54.31 54.32 54.27 54.27 1.0K
12:21 54.27 54.28 54.26 54.26 2.0K
12:22 54.26 54.26 54.24 54.26 2.3K
12:23 54.23 54.23 54.23 54.23 0.5K
12:24 54.23 54.23 54.23 54.23 0.5K
12:25 54.23 54.24 54.19 54.19 1.4K
12:26 54.09 54.17 54.09 54.17 1.6K
12:27 54.17 54.17 54.17 54.17 1.5K
12:28 54.17 54.33 54.17 54.33 0.5K
12:29 54.33 54.34 54.30 54.34 0.8K
12:30 54.34 54.34 54.23 54.23 1.1K
12:31 54.11 54.18 54.11 54.16 1.7K
12:32 54.16 54.16 54.16 54.16 0.1K
12:33 54.16 54.25 54.16 54.25 0.1K
12:34 54.25 54.35 54.24 54.35 2.6K
12:35 54.25 54.39 54.25 54.39 1.5K
12:36 54.39 54.50 54.39 54.50 1.4K
12:37 54.48 54.48 54.37 54.37 1.7K
12:38 54.37 54.37 54.37 54.37 0.0K
12:39 54.37 54.37 54.37 54.37 0.4K
12:40 54.42 54.42 54.42 54.42 0.5K
12:41 54.42 54.42 54.42 54.42 0.3K
12:42 54.42 54.42 54.35 54.35 0.1K
12:43 54.35 54.46 54.35 54.46 0.5K
12:44 54.40 54.40 54.40 54.40 0.7K
12:45 54.41 54.46 54.36 54.46 0.5K
12:46 54.46 54.46 54.35 54.35 0.6K
12:47 54.38 54.38 54.32 54.32 1.7K
12:48 54.32 54.33 54.32 54.33 2.7K
12:49 54.27 54.38 54.27 54.37 1.6K
12:50 54.37 54.46 54.37 54.46 1.2K
12:51 54.46 54.46 54.46 54.46 0.7K
12:52 54.46 54.52 54.46 54.52 1.2K
12:53 54.45 54.53 54.45 54.46 1.1K
12:54 54.36 54.41 54.33 54.41 2.7K
12:55 54.41 54.41 54.41 54.41 0.1K
12:56 54.41 54.47 54.41 54.47 0.3K
12:57 54.51 54.52 54.51 54.52 1.9K
12:58 54.52 54.52 54.39 54.39 1.0K
12:59 54.59 54.59 54.50 54.50 1.9K
13:00 54.46 54.48 54.46 54.48 0.6K
13:01 54.48 54.48 54.48 54.48 0.1K
13:02 54.39 54.39 54.39 54.39 0.4K
13:03 54.58 54.97 54.58 54.97 5.3K
13:04 54.97 54.97 54.88 54.88 1.4K
13:05 54.88 55.06 54.88 55.06 1.2K
13:06 55.06 55.09 54.99 54.99 0.9K
13:07 54.99 54.99 54.82 54.82 1.2K
13:08 54.75 54.76 54.66 54.66 1.0K
13:09 54.66 54.66 54.61 54.61 1.4K
13:10 54.61 54.61 54.52 54.52 1.0K
13:11 54.50 54.50 54.49 54.49 0.7K
13:12 54.47 54.47 54.47 54.47 0.5K
13:13 54.47 54.49 54.46 54.46 0.5K
13:14 54.46 54.46 54.46 54.46 0.7K
13:15 54.46 54.46 54.38 54.45 1.4K
13:16 54.45 54.45 54.43 54.43 0.3K
13:17 54.43 54.52 54.43 54.52 1.1K
13:18 54.52 54.52 54.52 54.52 0.6K
13:19 54.47 54.47 54.19 54.19 2.5K
13:20 54.19 54.19 54.19 54.19 7.3K
13:21 54.19 55.98 54.19 55.98 5.0K
13:22 56.41 56.42 56.41 56.42 1.6K
13:23 56.36 56.56 56.36 56.56 5.4K
13:24 56.94 56.94 56.94 56.94 1.0K
13:25 56.94 57.64 56.94 57.64 3.9K
13:26 57.64 57.64 57.57 57.57 3.6K
13:27 57.70 57.70 57.70 57.70 0.4K
13:28 57.70 58.35 57.70 58.35 4.1K
13:29 58.35 58.47 58.25 58.25 8.5K
13:30 58.12 58.12 57.37 57.37 5.4K
13:31 57.37 57.37 57.27 57.27 1.7K
13:32 57.27 57.27 57.27 57.27 1.9K
13:33 57.27 57.84 57.27 57.84 1.5K
13:34 57.70 57.81 57.70 57.81 0.5K
13:35 58.12 58.35 58.11 58.35 2.9K
13:36 58.38 58.38 58.38 58.38 1.0K
13:37 58.38 58.38 58.38 58.38 4.0K
13:38 58.27 58.27 58.24 58.24 1.9K
13:39 58.34 58.34 58.30 58.30 2.3K
13:40 58.30 58.30 58.30 58.30 1.7K
13:41 57.86 57.86 57.86 57.86 1.1K
13:42 57.86 57.86 57.80 57.80 0.5K
13:43 57.80 57.80 57.80 57.80 0.2K
13:44 57.76 57.76 57.75 57.75 0.3K
13:45 57.75 57.75 57.75 57.75 1.8K
13:46 57.75 57.75 57.75 57.75 0.1K
13:47 57.75 58.12 57.75 58.12 5.4K
13:48 58.12 58.35 58.12 58.35 0.7K
13:49 58.34 58.34 58.30 58.30 1.0K
13:50 58.30 58.30 58.30 58.30 0.2K
13:51 58.03 58.03 58.02 58.02 2.7K
13:52 58.02 58.04 58.02 58.02 1.8K
13:53 58.14 58.25 58.14 58.25 0.8K
13:54 58.15 58.15 57.93 57.93 1.7K
13:55 57.89 57.89 57.89 57.89 0.4K
13:56 57.85 57.85 57.85 57.85 0.5K
13:57 57.85 58.06 57.85 58.06 1.2K
13:58 58.01 58.29 57.90 58.29 7.5K
13:59 58.31 58.32 58.31 58.32 2.7K
14:00 58.32 58.75 58.32 58.75 0.5K
14:01 58.75 58.75 58.75 58.75 1.3K
14:02 58.75 58.99 58.75 58.99 0.6K
14:03 58.99 59.00 58.90 59.00 2.1K
14:04 59.07 59.10 58.80 58.80 3.6K
14:05 58.56 59.18 58.56 59.09 5.9K
14:06 59.09 59.09 59.09 59.09 0.7K
14:07 59.21 59.21 58.73 58.73 4.2K
14:08 58.73 58.73 58.65 58.65 2.6K
14:09 58.65 58.65 58.33 58.37 3.0K
14:10 58.25 58.46 58.25 58.46 0.7K
14:11 58.45 58.45 58.45 58.45 0.7K
14:12 58.45 58.55 58.45 58.55 2.9K
14:13 58.55 58.95 58.55 58.85 2.5K
14:14 58.97 58.97 58.97 58.97 1.4K
14:15 58.97 58.97 58.61 58.72 1.6K
14:16 58.72 58.72 58.58 58.58 1.7K
14:17 58.58 58.80 58.58 58.70 6.2K
14:18 58.70 58.70 58.70 58.70 0.2K
14:19 58.82 59.04 58.82 59.04 1.5K
14:20 59.04 59.04 59.04 59.04 1.4K
14:21 58.90 58.91 58.59 58.59 4.7K
14:22 58.59 58.59 58.59 58.59 0.0K
14:23 58.88 58.88 58.88 58.88 0.9K
14:24 58.88 58.88 58.87 58.87 1.9K
14:25 58.88 59.21 58.88 59.21 5.3K
14:26 59.06 59.39 59.06 59.39 2.8K
14:27 59.39 59.40 59.24 59.24 5.1K
14:28 59.13 59.52 59.13 59.39 5.8K
14:29 59.39 59.39 59.39 59.39 0.1K
14:30 59.39 59.56 59.39 59.56 0.4K
14:31 59.51 59.70 59.51 59.70 9.6K
14:32 59.69 59.83 59.69 59.69 4.4K
14:33 59.53 59.60 59.53 59.60 2.8K
14:34 59.63 59.67 59.48 59.48 6.2K
14:35 59.17 59.29 59.04 59.04 2.8K
14:36 59.04 59.59 59.04 59.59 1.2K
14:37 59.58 59.74 59.58 59.74 1.4K
14:38 59.57 59.74 59.57 59.65 5.6K
14:39 59.65 59.65 59.49 59.59 4.5K
14:40 59.75 59.75 59.75 59.75 1.5K
14:41 59.71 59.71 59.54 59.54 3.5K
14:42 59.54 59.54 59.53 59.53 1.5K
14:43 59.63 59.63 59.13 59.13 7.1K
14:44 59.13 59.17 59.04 59.17 1.2K
14:45 59.12 59.12 59.12 59.12 2.4K
14:46 59.12 59.12 59.12 59.12 1.3K
14:47 58.84 58.85 58.84 58.85 4.0K
14:48 58.85 59.07 58.85 59.07 3.1K
14:49 59.07 59.36 59.07 59.36 4.1K
14:50 59.36 59.36 59.21 59.21 1.6K
14:51 59.18 59.18 59.16 59.16 4.5K
14:52 59.29 59.46 59.17 59.17 2.2K
14:53 59.17 59.33 59.17 59.33 0.9K
14:54 59.14 59.14 58.77 58.77 2.9K
14:55 58.79 58.80 58.79 58.80 4.9K
14:56 58.80 58.82 58.80 58.82 0.6K
14:57 58.82 58.82 58.68 58.68 2.4K
14:58 58.68 58.68 58.58 58.65 1.6K
14:59 58.73 58.73 58.45 58.54 3.1K
15:00 58.54 58.54 58.51 58.51 1.5K
15:01 58.41 58.41 58.32 58.32 4.5K
15:02 58.32 58.54 58.32 58.54 2.1K
15:03 58.54 58.70 58.54 58.69 5.0K
15:04 58.69 58.92 58.69 58.92 3.0K
15:05 58.92 58.92 58.84 58.84 1.8K
15:06 58.84 59.04 58.84 58.96 3.8K
15:07 58.93 58.93 58.79 58.87 3.4K
15:08 58.67 58.80 58.67 58.78 7.1K
15:09 58.78 58.78 58.76 58.77 4.8K
15:10 58.77 58.77 58.77 58.77 1.8K
15:11 58.77 59.02 58.77 58.85 5.3K
15:12 59.09 59.09 58.99 58.99 2.7K
15:13 59.01 59.01 58.83 58.83 6.4K
15:14 58.95 59.15 58.95 59.12 4.2K
15:15 59.00 59.00 59.00 59.00 1.9K
15:16 59.00 59.00 59.00 59.00 0.4K
15:17 58.99 59.07 58.99 59.07 1.3K
15:18 59.07 59.09 58.99 58.99 1.4K
15:19 59.12 59.12 58.86 58.90 10.4K
15:20 59.04 59.39 59.03 59.39 5.0K
15:21 59.32 59.34 59.32 59.33 3.1K
15:22 59.30 59.49 59.30 59.49 2.3K
15:23 59.28 59.28 59.22 59.22 4.5K
15:24 59.22 59.22 59.05 59.05 1.3K
15:25 59.05 59.05 58.89 58.94 1.4K
15:26 58.94 58.95 58.92 58.92 3.2K
15:27 58.92 59.01 58.92 59.01 4.2K
15:28 58.99 59.07 58.95 59.07 4.2K
15:29 59.07 59.09 59.04 59.04 4.5K
15:30 59.00 59.11 59.00 59.11 2.1K
15:31 59.11 59.11 59.11 59.11 1.2K
15:32 59.11 59.19 59.11 59.19 2.9K
15:33 59.37 59.37 59.27 59.32 4.6K
15:34 59.25 59.25 59.04 59.04 2.6K
15:35 59.04 59.04 58.96 59.00 4.4K
15:36 59.13 59.13 59.06 59.06 3.3K
15:37 59.06 59.06 58.85 58.85 4.1K
15:38 58.80 58.81 58.67 58.81 5.9K
15:39 58.82 58.82 58.76 58.76 3.1K
15:40 58.81 58.85 58.81 58.85 3.3K
15:41 58.85 58.98 58.85 58.98 3.3K
15:42 58.98 59.05 58.98 59.05 3.7K
15:43 59.05 59.05 58.98 58.98 3.4K
15:44 59.03 59.03 58.97 58.97 7.3K
15:45 58.98 59.13 58.97 59.13 4.9K
15:46 59.02 59.02 58.77 58.77 8.5K
15:47 58.77 58.77 58.50 58.57 5.1K
15:48 58.44 58.45 58.34 58.45 2.7K
15:49 58.55 58.57 58.55 58.57 2.8K
15:50 58.56 58.64 58.56 58.64 3.1K
15:51 58.64 58.69 58.60 58.60 5.1K
15:52 58.71 58.79 58.71 58.72 7.6K
15:53 58.83 59.05 58.81 59.05 9.0K
15:54 59.05 59.05 58.87 58.87 6.0K
15:55 58.87 58.87 58.82 58.86 10.5K
15:56 58.82 58.83 58.82 58.83 6.1K
15:57 58.60 58.62 58.50 58.50 19.8K
15:58 58.50 58.70 58.50 58.70 9.9K
15:59 58.75 58.78 58.68 58.68 16.6K
16:00 58.67 58.76 58.59 58.73 194.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar