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 58.44 59.36 57.71 57.94 4.2K
09:32 57.94 57.94 57.94 57.94 0.0K
09:33 58.81 58.82 58.81 58.82 1.0K
09:34 58.82 58.82 58.82 58.82 0.1K
09:35 58.82 58.82 58.73 58.73 5.8K
09:36 58.73 58.93 58.73 58.93 0.5K
09:37 58.93 59.19 58.93 59.16 1.9K
09:38 59.16 59.16 59.07 59.07 2.9K
09:39 59.07 59.07 59.07 59.07 0.0K
09:40 59.33 59.33 59.24 59.28 2.2K
09:41 59.50 59.50 59.50 59.50 0.7K
09:42 59.50 59.57 59.50 59.57 1.7K
09:43 59.57 59.65 59.57 59.65 3.5K
09:44 59.65 59.65 59.53 59.53 0.6K
09:45 59.53 59.53 59.53 59.53 0.1K
09:46 59.53 59.53 59.53 59.53 0.1K
09:47 59.34 59.34 59.34 59.34 0.4K
09:48 59.34 59.51 59.34 59.51 0.9K
09:49 59.51 59.52 59.45 59.52 1.0K
09:50 59.53 59.53 59.53 59.53 0.7K
09:51 59.61 59.68 59.61 59.68 1.5K
09:52 59.77 59.77 59.76 59.76 0.7K
09:53 59.76 59.76 59.76 59.76 0.3K
09:54 59.70 59.70 59.70 59.70 0.3K
09:55 59.68 59.74 59.68 59.74 4.4K
09:56 59.81 59.85 59.79 59.82 11.1K
09:57 59.85 59.85 59.85 59.85 2.0K
09:58 59.85 59.85 59.70 59.70 0.6K
09:59 59.50 59.54 59.50 59.54 1.2K
10:00 59.55 59.55 59.49 59.54 2.4K
10:01 59.47 59.55 59.47 59.55 0.5K
10:02 59.55 59.64 59.55 59.57 2.1K
10:03 59.57 59.62 59.57 59.61 23.3K
10:04 59.61 59.61 59.61 59.61 0.0K
10:05 59.61 59.61 59.58 59.58 0.8K
10:06 59.58 59.58 59.58 59.58 0.4K
10:07 59.58 59.58 59.58 59.58 0.3K
10:08 59.58 59.58 59.36 59.36 0.2K
10:09 59.36 59.36 59.36 59.36 0.2K
10:10 59.36 59.37 59.36 59.37 0.4K
10:11 59.37 59.56 59.37 59.56 0.9K
10:12 59.56 59.56 59.49 59.50 0.6K
10:13 59.50 59.64 59.50 59.64 2.2K
10:14 59.64 59.64 59.40 59.40 1.6K
10:15 59.29 59.29 59.29 59.29 1.1K
10:16 59.29 59.29 59.29 59.29 0.1K
10:17 59.29 59.29 59.19 59.19 0.3K
10:18 59.19 59.19 59.19 59.19 0.3K
10:19 59.19 59.19 58.96 58.96 0.7K
10:20 58.96 58.96 58.87 58.87 1.4K
10:21 58.79 58.79 58.79 58.79 0.3K
10:22 58.79 58.79 58.79 58.79 0.4K
10:23 59.01 59.01 59.01 59.01 0.5K
10:24 59.01 59.01 58.92 58.92 0.3K
10:25 58.92 58.93 58.92 58.93 0.9K
10:26 58.92 58.95 58.92 58.95 3.1K
10:27 58.95 58.95 58.83 58.94 3.0K
10:28 59.02 59.02 58.94 58.94 3.6K
10:29 58.98 58.98 58.98 58.98 0.4K
10:30 58.98 58.98 58.98 58.98 0.1K
10:31 58.98 59.08 58.98 59.08 0.8K
10:32 59.08 59.09 59.08 59.09 0.5K
10:33 59.04 59.04 59.04 59.04 0.2K
10:34 59.04 59.05 59.04 59.05 0.5K
10:35 59.05 59.05 59.05 59.05 0.0K
10:36 59.05 59.05 59.05 59.05 0.1K
10:37 59.05 59.05 59.05 59.05 0.1K
10:38 59.05 59.05 58.95 58.95 0.4K
10:39 58.91 58.96 58.91 58.96 0.8K
10:40 58.96 59.03 58.96 59.03 2.2K
10:41 59.03 59.03 59.03 59.03 0.1K
10:42 59.04 59.04 59.04 59.04 1.3K
10:43 59.04 59.21 59.04 59.21 1.1K
10:44 59.21 59.29 59.21 59.29 0.6K
10:45 59.29 59.29 59.29 59.29 0.0K
10:46 59.29 59.29 59.13 59.13 1.4K
10:47 59.13 59.13 59.03 59.03 0.8K
10:48 59.03 59.23 59.03 59.23 3.8K
10:49 59.23 59.23 59.13 59.13 0.2K
10:50 59.13 59.13 59.13 59.13 0.0K
10:51 59.13 59.13 59.06 59.06 0.6K
10:52 59.06 59.06 59.06 59.06 0.3K
10:53 59.06 59.24 59.06 59.24 0.5K
10:54 59.24 59.24 59.24 59.24 0.1K
10:55 59.24 59.24 59.14 59.14 1.0K
10:56 59.13 59.20 59.13 59.20 0.7K
10:57 59.20 59.20 59.20 59.20 0.1K
10:58 59.20 59.27 59.20 59.27 0.9K
10:59 59.27 59.27 59.27 59.27 0.3K
11:00 59.20 59.21 59.20 59.21 0.5K
11:01 59.21 59.30 59.21 59.23 0.6K
11:02 59.33 59.33 59.33 59.33 0.6K
11:03 59.33 59.33 59.27 59.27 0.8K
11:04 59.27 59.27 59.27 59.27 0.1K
11:05 59.27 59.28 59.27 59.28 0.8K
11:06 59.28 59.37 59.28 59.29 1.4K
11:07 59.29 59.29 59.29 59.29 0.3K
11:08 59.29 59.29 59.20 59.20 0.3K
11:09 59.31 59.36 59.31 59.36 1.5K
11:10 59.36 59.36 59.36 59.36 0.1K
11:11 59.36 59.36 59.36 59.36 0.2K
11:12 59.36 59.36 59.35 59.35 0.4K
11:13 59.35 59.35 59.31 59.31 0.6K
11:14 59.31 59.31 59.31 59.31 0.1K
11:15 59.31 59.41 59.31 59.41 0.9K
11:16 59.41 59.41 59.40 59.40 1.5K
11:17 59.40 59.45 59.40 59.45 0.8K
11:18 59.45 59.45 59.45 59.45 0.1K
11:19 59.45 59.45 59.40 59.40 0.1K
11:20 59.40 59.40 59.40 59.40 0.1K
11:21 59.40 59.40 59.40 59.40 0.4K
11:22 59.40 59.40 59.40 59.40 0.1K
11:23 59.49 59.49 59.49 59.49 0.8K
11:24 59.49 59.49 59.49 59.49 0.0K
11:25 59.44 59.44 59.44 59.44 0.3K
11:26 59.44 59.44 59.34 59.34 1.9K
11:27 59.34 59.38 59.31 59.38 0.9K
11:28 59.38 59.38 59.38 59.38 0.3K
11:29 59.38 59.38 59.33 59.33 0.6K
11:30 59.33 59.33 59.27 59.27 0.5K
11:31 59.27 59.28 59.27 59.28 0.4K
11:32 59.28 59.43 59.28 59.43 2.4K
11:33 59.43 59.43 59.39 59.39 0.6K
11:34 59.39 59.39 59.39 59.39 0.1K
11:35 59.39 59.39 59.39 59.39 0.0K
11:36 59.39 59.39 59.30 59.30 1.1K
11:37 59.30 59.30 59.30 59.30 0.1K
11:38 59.30 59.30 59.30 59.30 0.2K
11:39 59.30 59.30 59.30 59.30 0.3K
11:40 59.30 59.38 59.30 59.38 1.5K
11:41 59.38 59.38 59.38 59.38 0.2K
11:42 59.38 59.38 59.38 59.38 0.2K
11:43 59.38 59.38 59.38 59.38 0.1K
11:44 59.38 59.38 59.38 59.38 0.3K
11:45 59.38 59.38 59.38 59.38 0.1K
11:46 59.38 59.46 59.38 59.46 1.5K
11:47 59.46 59.46 59.41 59.41 0.5K
11:48 59.41 59.41 59.41 59.41 0.2K
11:49 59.41 59.41 59.41 59.41 0.1K
11:50 59.41 59.41 59.41 59.41 0.1K
11:51 59.41 59.41 59.40 59.40 0.3K
11:52 59.38 59.38 59.38 59.38 0.4K
11:53 59.38 59.38 59.38 59.38 0.4K
11:54 59.38 59.44 59.38 59.44 0.8K
11:55 59.44 59.44 59.41 59.41 0.3K
11:56 59.33 59.33 59.33 59.33 0.9K
11:57 59.33 59.33 59.25 59.25 0.3K
11:58 59.29 59.29 59.29 59.29 0.5K
11:59 59.29 59.29 59.26 59.26 0.5K
12:00 59.26 59.26 59.26 59.26 0.1K
12:01 59.39 59.39 59.37 59.37 1.3K
12:02 59.37 59.46 59.37 59.46 1.2K
12:03 59.45 59.47 59.45 59.47 0.7K
12:04 59.48 59.49 59.48 59.49 0.5K
12:05 59.43 59.43 59.41 59.41 0.9K
12:06 59.44 59.44 59.44 59.44 1.9K
12:07 59.44 59.44 59.44 59.44 0.2K
12:08 59.38 59.38 59.30 59.30 1.1K
12:09 59.30 59.30 59.24 59.24 1.0K
12:10 59.24 59.24 59.23 59.23 0.4K
12:11 59.30 59.30 59.30 59.30 0.6K
12:12 59.30 59.33 59.29 59.33 1.5K
12:13 59.33 59.33 59.33 59.33 0.2K
12:14 59.33 59.33 59.33 59.33 0.4K
12:15 59.33 59.33 59.24 59.24 0.7K
12:16 59.24 59.24 59.24 59.24 0.3K
12:17 59.24 59.34 59.24 59.34 0.8K
12:18 59.34 59.34 59.34 59.34 0.2K
12:19 59.34 59.34 59.34 59.34 0.2K
12:20 59.34 59.34 59.34 59.34 0.4K
12:21 59.34 59.34 59.27 59.27 0.4K
12:22 59.25 59.25 59.25 59.25 0.2K
12:23 59.25 59.25 59.25 59.25 0.8K
12:24 59.30 59.30 59.30 59.30 0.4K
12:25 59.30 59.35 59.30 59.32 1.0K
12:26 59.32 59.35 59.32 59.35 1.0K
12:27 59.35 59.35 59.34 59.34 0.2K
12:28 59.33 59.33 59.33 59.33 0.9K
12:29 59.33 59.33 59.33 59.33 0.3K
12:30 59.33 59.33 59.33 59.33 0.5K
12:31 59.33 59.35 59.33 59.35 1.7K
12:32 59.35 59.35 59.34 59.34 1.6K
12:33 59.34 59.34 59.34 59.34 0.2K
12:34 59.34 59.34 59.26 59.26 0.7K
12:35 59.26 59.26 59.20 59.20 0.4K
12:36 59.21 59.27 59.20 59.25 0.9K
12:37 59.25 59.25 59.21 59.21 0.2K
12:38 59.21 59.21 59.21 59.21 0.2K
12:39 59.21 59.21 59.21 59.21 0.4K
12:40 59.22 59.22 59.22 59.22 0.2K
12:41 59.22 59.29 59.22 59.29 1.8K
12:42 59.25 59.25 59.25 59.25 0.4K
12:43 59.29 59.29 59.29 59.29 0.4K
12:44 59.29 59.29 59.29 59.29 0.2K
12:45 59.31 59.33 59.31 59.33 1.2K
12:46 59.33 59.33 59.33 59.33 0.0K
12:47 59.33 59.33 59.33 59.33 0.2K
12:48 59.33 59.33 59.26 59.26 1.0K
12:49 59.26 59.26 59.21 59.21 0.4K
12:50 59.24 59.24 59.20 59.20 0.7K
12:51 59.20 59.20 59.20 59.20 0.2K
12:52 59.20 59.20 59.20 59.20 0.0K
12:53 59.20 59.23 59.20 59.23 0.6K
12:54 59.23 59.23 59.23 59.23 0.1K
12:55 59.23 59.23 59.23 59.23 0.2K
12:56 59.17 59.17 59.12 59.12 1.1K
12:57 59.12 59.17 59.12 59.17 0.4K
12:58 59.17 59.17 59.12 59.12 0.2K
12:59 59.12 59.12 59.12 59.12 0.0K
13:00 59.12 59.12 59.12 59.12 0.1K
13:01 59.12 59.12 59.11 59.11 0.6K
13:02 59.14 59.15 59.14 59.15 1.8K
13:03 59.15 59.15 59.11 59.11 1.5K
13:04 59.11 59.11 59.11 59.11 0.8K
13:05 59.13 59.13 59.13 59.13 0.4K
13:06 59.13 59.23 59.13 59.23 0.7K
13:07 59.23 59.23 59.23 59.23 0.0K
13:08 59.23 59.23 59.23 59.23 0.2K
13:09 59.23 59.23 59.19 59.19 1.0K
13:10 59.24 59.24 59.24 59.24 1.1K
13:11 59.21 59.21 59.20 59.20 0.3K
13:12 59.20 59.20 59.20 59.20 0.2K
13:13 59.20 59.25 59.18 59.20 2.2K
13:14 59.24 59.24 59.24 59.24 0.4K
13:15 59.24 59.24 59.24 59.24 0.2K
13:16 59.24 59.24 59.24 59.24 0.2K
13:17 59.24 59.24 59.15 59.15 0.8K
13:18 59.15 59.15 59.15 59.15 0.2K
13:19 59.15 59.17 59.12 59.17 1.2K
13:20 59.16 59.16 59.16 59.16 0.2K
13:21 59.16 59.16 59.15 59.15 0.1K
13:22 59.15 59.16 59.12 59.12 1.6K
13:23 59.12 59.12 59.12 59.12 0.3K
13:24 59.12 59.12 59.12 59.12 0.2K
13:25 59.00 59.00 59.00 59.00 0.2K
13:26 59.08 59.08 59.08 59.08 0.7K
13:27 59.00 59.05 59.00 59.05 2.1K
13:28 59.05 59.05 59.04 59.04 0.4K
13:29 59.04 59.08 59.04 59.08 0.4K
13:30 59.08 59.08 59.08 59.08 0.1K
13:31 59.08 59.16 59.08 59.16 1.0K
13:32 59.16 59.16 59.16 59.16 0.4K
13:33 59.16 59.16 59.14 59.14 0.2K
13:34 59.14 59.14 59.14 59.14 0.7K
13:35 59.14 59.14 59.14 59.14 0.0K
13:36 59.14 59.14 59.10 59.10 0.4K
13:37 59.10 59.10 59.10 59.10 0.1K
13:38 59.10 59.10 59.10 59.10 0.9K
13:39 59.10 59.14 59.10 59.14 0.5K
13:40 59.14 59.14 59.14 59.14 0.3K
13:41 59.14 59.14 59.14 59.14 0.4K
13:42 59.14 59.20 59.14 59.15 0.5K
13:43 59.15 59.17 59.15 59.17 0.6K
13:44 59.17 59.17 59.17 59.17 0.2K
13:45 59.17 59.17 59.17 59.17 0.4K
13:46 59.17 59.17 59.10 59.11 4.2K
13:47 59.11 59.20 59.11 59.20 2.0K
13:48 59.20 59.20 59.13 59.13 0.5K
13:49 59.13 59.13 59.12 59.12 0.3K
13:50 59.12 59.12 59.12 59.12 0.1K
13:51 59.12 59.12 59.09 59.09 0.6K
13:52 59.09 59.09 59.04 59.05 1.4K
13:53 59.05 59.05 59.05 59.05 0.3K
13:54 59.05 59.05 58.83 58.83 0.4K
13:55 58.93 58.93 58.93 58.93 0.6K
13:56 58.93 58.93 58.91 58.91 1.1K
13:57 58.93 58.93 58.83 58.83 0.5K
13:58 58.83 58.96 58.83 58.96 1.2K
13:59 58.96 59.00 58.96 58.96 1.4K
14:00 58.96 58.96 58.96 58.96 0.3K
14:01 58.96 59.01 58.96 59.01 0.7K
14:02 59.01 59.01 58.97 58.97 0.6K
14:03 59.01 59.01 58.96 58.96 1.2K
14:04 58.96 58.96 58.95 58.95 2.8K
14:05 58.97 58.97 58.95 58.95 1.3K
14:06 58.95 58.95 58.95 58.95 0.4K
14:07 58.95 58.97 58.95 58.97 0.6K
14:08 58.97 58.98 58.93 58.98 0.8K
14:09 58.98 58.98 58.98 58.98 0.7K
14:10 58.98 58.98 58.98 58.98 0.4K
14:11 58.98 59.00 58.98 59.00 0.4K
14:12 59.00 59.00 59.00 59.00 0.9K
14:13 59.00 59.00 58.94 58.94 0.7K
14:14 58.94 58.94 58.89 58.89 0.4K
14:15 58.89 58.94 58.89 58.94 0.9K
14:16 58.94 58.94 58.94 58.94 0.4K
14:17 58.94 58.94 58.94 58.94 0.7K
14:18 58.94 58.95 58.92 58.95 0.7K
14:19 58.95 58.97 58.95 58.97 0.8K
14:20 58.95 58.95 58.88 58.88 2.2K
14:21 58.88 58.91 58.88 58.91 1.0K
14:22 58.90 58.91 58.90 58.91 2.0K
14:23 58.91 58.91 58.91 58.91 0.8K
14:24 58.91 58.94 58.91 58.93 0.6K
14:25 58.93 58.93 58.93 58.93 0.8K
14:26 58.94 58.97 58.93 58.93 2.0K
14:27 58.93 58.93 58.93 58.93 0.1K
14:28 58.93 58.93 58.86 58.86 0.4K
14:29 58.86 58.86 58.85 58.85 1.1K
14:30 58.85 58.85 58.85 58.85 0.3K
14:31 58.85 58.86 58.84 58.86 1.8K
14:32 58.86 58.86 58.86 58.86 1.2K
14:33 58.86 58.96 58.86 58.93 1.5K
14:34 58.93 58.93 58.93 58.93 0.4K
14:35 58.93 58.94 58.93 58.94 0.6K
14:36 58.94 58.94 58.94 58.94 0.8K
14:37 58.95 58.95 58.95 58.95 0.5K
14:38 58.95 58.95 58.88 58.88 2.0K
14:39 58.88 58.89 58.88 58.89 1.5K
14:40 58.89 58.89 58.79 58.79 5.9K
14:41 58.79 58.86 58.79 58.86 0.8K
14:42 58.83 58.90 58.83 58.90 4.4K
14:43 58.90 58.90 58.88 58.88 0.4K
14:44 58.88 58.88 58.87 58.87 1.0K
14:45 58.92 58.94 58.92 58.94 2.1K
14:46 58.94 58.94 58.94 58.94 0.5K
14:47 58.94 59.01 58.94 59.01 0.9K
14:48 59.01 59.01 58.93 58.93 0.8K
14:49 58.92 58.92 58.87 58.87 1.6K
14:50 58.87 58.87 58.87 58.87 0.1K
14:51 58.87 58.87 58.84 58.84 0.8K
14:52 58.84 58.86 58.83 58.86 3.5K
14:53 58.85 58.85 58.82 58.82 0.9K
14:54 58.82 58.85 58.82 58.85 1.1K
14:55 58.81 58.81 58.81 58.81 0.4K
14:56 58.83 58.85 58.83 58.84 1.2K
14:57 58.86 58.87 58.85 58.86 2.2K
14:58 58.89 58.89 58.89 58.89 1.5K
14:59 58.89 58.93 58.89 58.93 2.2K
15:00 58.90 58.90 58.89 58.89 0.5K
15:01 58.91 58.94 58.91 58.94 1.8K
15:02 58.92 58.92 58.92 58.92 0.9K
15:03 58.89 58.89 58.88 58.88 0.7K
15:04 58.87 58.88 58.86 58.86 1.4K
15:05 58.86 58.86 58.86 58.86 0.3K
15:06 58.86 58.86 58.86 58.86 0.2K
15:07 58.86 58.87 58.86 58.87 1.0K
15:08 58.87 58.94 58.85 58.94 12.1K
15:09 58.94 58.94 58.94 58.94 1.1K
15:10 58.94 58.94 58.93 58.93 1.5K
15:11 58.93 59.00 58.93 59.00 1.2K
15:12 59.00 59.00 58.89 58.89 1.6K
15:13 58.89 58.89 58.86 58.88 1.1K
15:14 58.88 58.89 58.88 58.89 0.6K
15:15 58.89 58.92 58.89 58.92 2.5K
15:16 58.92 58.92 58.86 58.88 0.8K
15:17 58.88 58.88 58.81 58.81 6.8K
15:18 58.81 58.81 58.77 58.77 0.4K
15:19 58.77 58.81 58.77 58.81 6.9K
15:20 58.82 58.87 58.82 58.87 3.8K
15:21 58.87 58.87 58.77 58.77 1.7K
15:22 58.77 58.77 58.77 58.77 0.2K
15:23 58.77 58.77 58.77 58.77 1.5K
15:24 58.78 58.78 58.73 58.73 1.5K
15:25 58.73 58.75 58.72 58.72 1.1K
15:26 58.72 58.72 58.70 58.70 0.8K
15:27 58.70 58.70 58.70 58.70 0.5K
15:28 58.70 58.70 58.67 58.67 1.9K
15:29 58.67 58.68 58.67 58.68 1.4K
15:30 58.71 58.73 58.65 58.69 2.7K
15:31 58.71 58.75 58.71 58.74 3.1K
15:32 58.74 58.74 58.73 58.73 0.8K
15:33 58.73 58.78 58.73 58.78 3.0K
15:34 58.80 58.80 58.75 58.75 1.7K
15:35 58.75 58.75 58.72 58.72 1.8K
15:36 58.66 58.71 58.66 58.71 3.6K
15:37 58.71 58.73 58.67 58.67 1.3K
15:38 58.67 58.67 58.65 58.67 2.2K
15:39 58.67 58.67 58.66 58.66 0.9K
15:40 58.66 58.66 58.62 58.65 3.3K
15:41 58.65 58.65 58.62 58.62 1.1K
15:42 58.61 58.67 58.60 58.60 3.1K
15:43 58.60 58.60 58.56 58.56 0.9K
15:44 58.60 58.68 58.60 58.68 5.1K
15:45 58.68 58.70 58.68 58.70 1.4K
15:46 58.70 58.70 58.66 58.66 2.2K
15:47 58.66 58.66 58.54 58.54 3.5K
15:48 58.54 58.59 58.54 58.59 3.4K
15:49 58.60 58.60 58.57 58.57 4.0K
15:50 58.59 58.62 58.59 58.61 3.2K
15:51 58.60 58.63 58.49 58.63 8.3K
15:52 58.62 58.68 58.62 58.68 3.7K
15:53 58.68 58.73 58.68 58.73 3.3K
15:54 58.75 58.75 58.72 58.73 3.0K
15:55 58.78 58.84 58.78 58.83 12.0K
15:56 58.79 58.80 58.78 58.80 9.8K
15:57 58.76 58.82 58.72 58.82 10.8K
15:58 58.78 58.80 58.74 58.77 9.0K
15:59 58.79 58.79 58.75 58.75 19.0K
16:00 58.73 58.75 58.67 58.75 196.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar