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 62.98 63.69 62.98 63.15 3.2K
09:32 63.15 63.15 63.15 63.15 0.2K
09:33 63.15 63.15 63.15 63.15 0.0K
09:34 63.15 63.28 63.15 63.28 4.1K
09:35 63.28 63.28 63.28 63.28 0.1K
09:36 63.28 63.28 63.16 63.20 0.4K
09:37 63.20 63.20 63.20 63.20 0.0K
09:38 63.20 63.20 63.20 63.20 0.0K
09:39 63.20 63.20 63.20 63.20 0.0K
09:40 63.20 63.20 63.20 63.20 0.2K
09:41 63.20 63.20 63.20 63.20 0.9K
09:42 63.20 63.20 63.20 63.20 0.1K
09:43 63.20 63.20 63.14 63.14 0.2K
09:44 63.12 63.12 63.06 63.06 0.6K
09:45 63.06 63.06 63.06 63.06 0.1K
09:46 63.06 63.06 63.06 63.06 0.1K
09:47 63.06 63.12 63.06 63.12 1.2K
09:48 63.12 63.12 63.12 63.12 0.0K
09:49 63.12 63.12 63.12 63.12 0.1K
09:50 63.12 63.12 63.12 63.12 0.0K
09:51 63.12 63.12 63.12 63.12 0.0K
09:52 63.04 63.04 63.04 63.04 0.2K
09:53 63.04 63.04 63.04 63.04 0.1K
09:54 63.04 63.04 63.04 63.04 0.1K
09:55 63.04 63.04 63.04 63.04 0.1K
09:56 63.04 63.04 63.04 63.04 0.1K
09:57 63.04 63.04 63.04 63.04 0.0K
09:58 63.04 63.04 63.04 63.04 0.0K
09:59 63.10 63.11 63.10 63.11 3.8K
10:00 63.11 63.11 63.11 63.11 0.5K
10:01 63.11 63.11 63.11 63.11 0.1K
10:02 63.11 63.11 63.11 63.11 0.0K
10:03 63.11 63.23 63.11 63.23 0.9K
10:04 63.33 63.33 63.33 63.33 0.1K
10:05 63.33 63.33 63.33 63.33 0.2K
10:06 63.33 63.33 63.33 63.33 0.0K
10:07 63.33 63.33 63.33 63.33 0.0K
10:08 63.28 63.28 63.28 63.28 0.5K
10:09 63.38 63.38 63.38 63.38 0.4K
10:10 63.38 63.40 63.38 63.40 0.3K
10:11 63.40 63.40 63.40 63.40 0.2K
10:12 63.40 63.40 63.12 63.12 1.2K
10:13 63.12 63.12 63.09 63.09 0.8K
10:14 63.09 63.09 63.09 63.09 0.1K
10:15 63.09 63.18 63.09 63.18 0.9K
10:16 63.18 63.18 63.16 63.16 0.4K
10:17 63.16 63.16 63.16 63.16 0.1K
10:18 63.16 63.16 63.16 63.16 0.4K
10:19 63.26 63.26 63.26 63.26 0.1K
10:20 63.26 63.26 63.26 63.26 0.0K
10:21 63.26 63.26 63.26 63.26 0.1K
10:22 63.26 63.26 63.11 63.11 0.8K
10:23 63.11 63.11 63.11 63.11 0.3K
10:24 63.11 63.11 63.09 63.09 0.1K
10:25 63.09 63.09 63.09 63.09 0.5K
10:26 63.09 63.09 63.01 63.01 0.3K
10:27 63.01 63.01 63.01 63.01 0.3K
10:28 63.05 63.05 63.05 63.05 0.2K
10:29 63.08 63.08 63.07 63.07 0.4K
10:30 63.07 63.07 63.07 63.07 0.0K
10:31 63.07 63.07 63.04 63.04 0.3K
10:32 63.04 63.04 63.02 63.02 0.4K
10:33 63.02 63.05 63.02 63.05 1.0K
10:34 63.03 63.05 63.03 63.05 3.4K
10:35 63.05 63.05 63.05 63.05 0.9K
10:36 63.05 63.05 63.05 63.05 0.2K
10:37 63.05 63.05 63.05 63.05 0.9K
10:38 63.07 63.07 63.07 63.07 0.4K
10:39 63.07 63.07 63.06 63.06 0.6K
10:40 63.06 63.06 63.06 63.06 0.0K
10:41 63.06 63.11 63.06 63.11 0.5K
10:42 63.11 63.11 63.11 63.11 0.4K
10:43 63.14 63.16 63.14 63.16 1.1K
10:44 63.16 63.16 63.11 63.11 1.1K
10:45 63.11 63.11 63.11 63.11 0.1K
10:46 63.11 63.11 63.11 63.11 0.0K
10:47 63.11 63.11 63.11 63.11 0.4K
10:48 63.10 63.10 63.10 63.10 0.2K
10:49 63.10 63.10 63.10 63.10 0.1K
10:50 63.10 63.10 63.09 63.09 0.4K
10:51 63.10 63.10 63.10 63.10 0.8K
10:52 63.10 63.10 63.10 63.10 1.6K
10:53 63.10 63.10 63.10 63.10 0.7K
10:54 63.10 63.10 63.10 63.10 0.8K
10:55 63.10 63.10 63.10 63.10 0.5K
10:56 62.99 62.99 62.99 62.99 0.5K
10:57 63.00 63.03 63.00 63.03 1.8K
10:58 63.07 63.07 63.07 63.07 2.4K
10:59 63.09 63.13 63.09 63.13 5.4K
11:00 63.13 63.15 63.13 63.15 1.0K
11:01 63.23 63.23 63.23 63.23 1.7K
11:02 63.23 63.23 63.21 63.21 0.7K
11:03 63.21 63.21 63.21 63.21 0.2K
11:04 63.22 63.22 63.19 63.19 2.0K
11:05 63.19 63.22 63.19 63.20 3.6K
11:06 63.17 63.22 63.17 63.22 1.0K
11:07 63.22 63.23 63.22 63.23 1.2K
11:08 63.23 63.28 63.23 63.28 2.6K
11:09 63.30 63.30 63.30 63.30 0.7K
11:10 63.30 63.31 63.30 63.31 1.3K
11:11 63.31 63.35 63.31 63.35 1.5K
11:12 63.35 63.35 63.35 63.35 5.7K
11:13 63.35 63.35 63.35 63.35 0.2K
11:14 63.35 63.36 63.28 63.36 1.9K
11:15 63.36 63.36 63.36 63.36 0.1K
11:16 63.30 63.30 63.23 63.23 2.4K
11:17 63.23 63.23 63.23 63.23 0.0K
11:18 63.23 63.23 63.23 63.23 0.4K
11:19 63.23 63.23 63.23 63.23 0.0K
11:20 63.23 63.23 63.23 63.23 0.0K
11:21 63.23 63.23 63.23 63.23 0.0K
11:22 63.27 63.31 63.27 63.31 1.5K
11:23 63.31 63.31 63.31 63.31 0.0K
11:24 63.31 63.31 63.29 63.29 0.2K
11:25 63.29 63.29 63.29 63.29 0.0K
11:26 63.29 63.29 63.29 63.29 0.9K
11:27 63.29 63.30 63.29 63.30 0.5K
11:28 63.27 63.27 63.27 63.27 1.3K
11:29 63.27 63.27 63.27 63.27 0.0K
11:30 63.27 63.27 63.24 63.24 0.8K
11:31 63.24 63.30 63.24 63.30 1.6K
11:32 63.30 63.30 63.30 63.30 0.1K
11:33 63.30 63.30 63.30 63.30 0.1K
11:34 63.30 63.30 63.30 63.30 0.8K
11:35 63.30 63.32 63.30 63.32 1.0K
11:36 63.38 63.38 63.38 63.38 0.7K
11:37 63.40 63.40 63.38 63.38 1.3K
11:38 63.41 63.42 63.41 63.42 0.2K
11:39 63.42 63.46 63.40 63.46 2.6K
11:40 63.46 63.46 63.46 63.46 0.1K
11:41 63.46 63.48 63.44 63.48 0.2K
11:42 63.48 63.48 63.48 63.48 0.2K
11:43 63.48 63.48 63.40 63.41 2.2K
11:44 63.36 63.43 63.36 63.43 1.0K
11:45 63.43 63.43 63.43 63.43 0.0K
11:46 63.43 63.43 63.38 63.38 0.7K
11:47 63.42 63.42 63.42 63.42 0.2K
11:48 63.42 63.42 63.42 63.42 0.0K
11:49 63.42 63.42 63.42 63.42 0.1K
11:50 63.42 63.42 63.36 63.36 1.1K
11:51 63.38 63.38 63.38 63.38 0.4K
11:52 63.38 63.38 63.38 63.38 0.1K
11:53 63.38 63.38 63.38 63.38 0.1K
11:54 63.44 63.44 63.44 63.44 0.2K
11:55 63.44 63.44 63.44 63.44 0.2K
11:56 63.44 63.44 63.44 63.44 0.1K
11:57 63.44 63.44 63.39 63.39 0.7K
11:58 63.39 63.41 63.39 63.41 0.4K
11:59 63.41 63.41 63.35 63.35 1.7K
12:00 63.35 63.35 63.35 63.35 0.5K
12:01 63.35 63.45 63.35 63.40 2.1K
12:02 63.40 63.40 63.40 63.40 0.1K
12:03 63.40 63.40 63.35 63.35 2.9K
12:04 63.35 63.41 63.35 63.41 1.3K
12:05 63.41 63.41 63.41 63.41 0.1K
12:06 63.41 63.41 63.41 63.41 0.3K
12:07 63.38 63.40 63.37 63.40 2.4K
12:08 63.40 63.40 63.40 63.40 0.1K
12:09 63.43 63.46 63.43 63.46 1.2K
12:10 63.46 63.46 63.46 63.46 0.2K
12:11 63.46 63.46 63.45 63.45 1.3K
12:12 63.47 63.49 63.44 63.49 2.8K
12:13 63.50 63.50 63.50 63.50 1.0K
12:14 63.52 63.52 63.52 63.52 0.1K
12:15 63.49 63.49 63.49 63.49 0.3K
12:16 63.49 63.52 63.49 63.52 0.4K
12:17 63.52 63.55 63.52 63.55 1.4K
12:18 63.48 63.50 63.48 63.50 1.5K
12:19 63.50 63.50 63.44 63.46 1.7K
12:20 63.42 63.42 63.42 63.42 3.1K
12:21 63.42 63.42 63.42 63.42 0.2K
12:22 63.42 63.43 63.41 63.43 0.9K
12:23 63.43 63.43 63.37 63.37 1.3K
12:24 63.37 63.42 63.37 63.42 0.4K
12:25 63.44 63.44 63.44 63.44 0.7K
12:26 63.41 63.41 63.41 63.41 0.2K
12:27 63.41 63.41 63.41 63.41 0.2K
12:28 63.41 63.42 63.41 63.42 0.3K
12:29 63.39 63.39 63.39 63.39 0.7K
12:30 63.35 63.38 63.35 63.38 1.0K
12:31 63.38 63.38 63.38 63.38 0.1K
12:32 63.38 63.38 63.30 63.30 2.2K
12:33 63.30 63.30 63.30 63.30 0.1K
12:34 63.30 63.30 63.30 63.30 0.1K
12:35 63.30 63.30 63.30 63.30 0.1K
12:36 63.30 63.30 63.30 63.30 0.1K
12:37 63.30 63.30 63.28 63.28 0.5K
12:38 63.28 63.29 63.28 63.28 1.4K
12:39 63.27 63.27 63.27 63.27 0.4K
12:40 63.27 63.31 63.27 63.31 0.8K
12:41 63.31 63.31 63.31 63.31 0.0K
12:42 63.31 63.34 63.31 63.34 2.0K
12:43 63.34 63.34 63.31 63.32 2.2K
12:44 63.32 63.32 63.27 63.27 0.8K
12:45 63.27 63.27 63.26 63.26 0.4K
12:46 63.24 63.24 63.22 63.22 15.3K
12:47 63.25 63.25 63.25 63.25 1.1K
12:48 63.25 63.25 63.25 63.25 0.1K
12:49 63.25 63.25 63.25 63.25 0.1K
12:50 63.28 63.28 63.28 63.28 2.9K
12:51 63.22 63.22 63.22 63.22 0.7K
12:52 63.22 63.22 63.19 63.19 0.5K
12:53 63.19 63.19 63.19 63.19 0.1K
12:54 63.19 63.19 63.19 63.19 0.7K
12:55 63.19 63.19 63.18 63.18 0.7K
12:56 63.18 63.18 63.14 63.14 0.8K
12:57 63.16 63.16 63.14 63.14 1.5K
12:58 63.14 63.14 63.14 63.14 0.5K
12:59 63.14 63.14 63.14 63.14 0.2K
13:00 63.14 63.14 63.14 63.14 0.2K
13:01 63.14 63.14 63.14 63.14 0.5K
13:02 63.14 63.14 63.14 63.14 0.5K
13:03 63.14 63.14 63.14 63.14 0.5K
13:04 63.14 63.14 63.14 63.14 0.2K
13:05 63.14 63.14 63.14 63.14 0.4K
13:06 63.11 63.17 63.11 63.17 1.8K
13:07 63.16 63.16 63.16 63.16 0.3K
13:08 63.16 63.16 63.16 63.16 0.0K
13:09 63.17 63.17 63.17 63.17 0.4K
13:10 63.17 63.17 63.17 63.17 0.1K
13:11 63.17 63.19 63.17 63.19 0.5K
13:12 63.19 63.23 63.19 63.23 0.4K
13:13 63.23 63.23 63.23 63.23 0.4K
13:14 63.24 63.26 63.24 63.26 1.0K
13:15 63.26 63.32 63.26 63.32 3.2K
13:16 63.26 63.26 63.26 63.26 0.6K
13:17 63.26 63.28 63.26 63.28 0.7K
13:18 63.28 63.28 63.28 63.28 0.5K
13:19 63.31 63.31 63.30 63.30 0.4K
13:20 63.30 63.30 63.28 63.29 0.6K
13:21 63.29 63.30 63.29 63.30 1.0K
13:22 63.32 63.36 63.32 63.36 1.0K
13:23 63.36 63.36 63.36 63.36 0.4K
13:24 63.36 63.36 63.36 63.36 0.1K
13:25 63.36 63.36 63.33 63.33 0.6K
13:26 63.33 63.35 63.33 63.35 0.5K
13:27 63.35 63.37 63.35 63.37 0.7K
13:28 63.37 63.38 63.37 63.38 0.3K
13:29 63.40 63.40 63.40 63.40 0.5K
13:30 63.40 63.40 63.40 63.40 0.5K
13:31 63.40 63.40 63.33 63.33 1.9K
13:32 63.35 63.35 63.33 63.33 0.3K
13:33 63.33 63.33 63.31 63.31 0.5K
13:34 63.36 63.39 63.36 63.39 1.4K
13:35 63.39 63.40 63.39 63.40 0.5K
13:36 63.40 63.40 63.40 63.40 0.3K
13:37 63.40 63.42 63.40 63.42 0.2K
13:38 63.42 63.42 63.39 63.39 0.3K
13:39 63.39 63.42 63.39 63.42 0.2K
13:40 63.42 63.42 63.39 63.39 0.8K
13:41 63.39 63.40 63.36 63.36 7.6K
13:42 63.36 63.42 63.36 63.42 1.0K
13:43 63.39 63.39 63.31 63.31 2.5K
13:44 63.35 63.35 63.35 63.35 0.8K
13:45 63.35 63.35 63.35 63.35 0.4K
13:46 63.35 63.35 63.30 63.30 0.4K
13:47 63.30 63.30 63.28 63.28 0.9K
13:48 63.28 63.34 63.28 63.33 1.0K
13:49 63.32 63.32 63.32 63.32 0.9K
13:50 63.32 63.32 63.32 63.32 0.2K
13:51 63.32 63.32 63.32 63.32 0.1K
13:52 63.32 63.32 63.32 63.32 0.3K
13:53 63.32 63.35 63.32 63.35 0.3K
13:54 63.35 63.35 63.35 63.35 0.4K
13:55 63.35 63.35 63.29 63.29 1.6K
13:56 63.27 63.31 63.27 63.31 2.6K
13:57 63.31 63.31 63.31 63.31 0.3K
13:58 63.31 63.31 63.29 63.29 0.4K
13:59 63.29 63.29 63.29 63.29 0.0K
14:00 63.29 63.29 63.29 63.29 0.7K
14:01 63.26 63.27 63.23 63.25 1.7K
14:02 63.26 63.26 63.24 63.24 0.9K
14:03 63.24 63.27 63.24 63.27 0.1K
14:04 63.27 63.27 63.25 63.26 2.1K
14:05 63.26 63.26 63.26 63.26 0.1K
14:06 63.26 63.26 63.25 63.26 0.4K
14:07 63.26 63.26 63.26 63.26 0.1K
14:08 63.26 63.30 63.26 63.30 1.7K
14:09 63.30 63.30 63.30 63.30 0.4K
14:10 63.29 63.29 63.29 63.29 0.2K
14:11 63.29 63.29 63.27 63.27 3.9K
14:12 63.27 63.27 63.27 63.27 0.2K
14:13 63.30 63.30 63.30 63.30 0.7K
14:14 63.30 63.38 63.30 63.38 1.7K
14:15 63.36 63.37 63.36 63.37 1.2K
14:16 63.37 63.37 63.36 63.36 0.3K
14:17 63.40 63.40 63.39 63.40 1.0K
14:18 63.40 63.40 63.40 63.40 0.3K
14:19 63.40 63.40 63.40 63.40 0.1K
14:20 63.40 63.42 63.40 63.40 0.8K
14:21 63.39 63.44 63.39 63.44 4.9K
14:22 63.37 63.39 63.37 63.39 2.6K
14:23 63.41 63.41 63.41 63.41 0.3K
14:24 63.41 63.47 63.41 63.47 4.3K
14:25 63.45 63.45 63.45 63.45 3.3K
14:26 63.47 63.47 63.46 63.46 0.7K
14:27 63.46 63.46 63.46 63.46 0.2K
14:28 63.46 63.46 63.41 63.41 3.0K
14:29 63.45 63.45 63.45 63.45 1.5K
14:30 63.45 63.45 63.45 63.45 0.0K
14:31 63.45 63.45 63.45 63.45 0.2K
14:32 63.45 63.49 63.45 63.49 1.2K
14:33 63.44 63.44 63.44 63.44 1.6K
14:34 63.44 63.44 63.41 63.41 0.2K
14:35 63.41 63.41 63.41 63.41 0.6K
14:36 63.41 63.43 63.40 63.43 0.5K
14:37 63.43 63.43 63.43 63.43 0.4K
14:38 63.43 63.43 63.43 63.43 0.4K
14:39 63.43 63.43 63.38 63.38 1.8K
14:40 63.38 63.38 63.33 63.33 1.1K
14:41 63.37 63.37 63.37 63.37 0.9K
14:42 63.36 63.36 63.35 63.35 0.4K
14:43 63.35 63.35 63.35 63.35 0.1K
14:44 63.35 63.35 63.34 63.34 0.5K
14:45 63.34 63.34 63.33 63.33 0.6K
14:46 63.35 63.38 63.35 63.38 1.6K
14:47 63.38 63.40 63.38 63.40 0.6K
14:48 63.40 63.40 63.39 63.39 0.1K
14:49 63.39 63.39 63.39 63.39 0.4K
14:50 63.39 63.39 63.39 63.39 0.5K
14:51 63.39 63.39 63.39 63.39 0.0K
14:52 63.39 63.40 63.39 63.40 1.0K
14:53 63.40 63.40 63.40 63.40 0.1K
14:54 63.40 63.40 63.40 63.40 0.1K
14:55 63.40 63.40 63.37 63.37 0.5K
14:56 63.37 63.37 63.37 63.37 0.3K
14:57 63.37 63.41 63.37 63.41 3.3K
14:58 63.41 63.41 63.41 63.41 0.6K
14:59 63.41 63.45 63.41 63.44 1.0K
15:00 63.44 63.44 63.44 63.44 0.0K
15:01 63.44 63.45 63.44 63.45 1.1K
15:02 63.45 63.47 63.45 63.47 7.2K
15:03 63.47 63.48 63.47 63.48 0.3K
15:04 63.49 63.49 63.49 63.49 0.6K
15:05 63.47 63.47 63.47 63.47 0.5K
15:06 63.46 63.46 63.43 63.44 0.9K
15:07 63.43 63.43 63.43 63.43 0.8K
15:08 63.43 63.45 63.43 63.45 0.9K
15:09 63.45 63.45 63.44 63.44 0.2K
15:10 63.44 63.44 63.44 63.44 0.3K
15:11 63.44 63.44 63.43 63.44 0.5K
15:12 63.46 63.47 63.46 63.47 1.0K
15:13 63.47 63.47 63.46 63.47 1.3K
15:14 63.47 63.52 63.47 63.47 5.2K
15:15 63.50 63.52 63.50 63.52 3.1K
15:16 63.54 63.56 63.53 63.54 1.9K
15:17 63.54 63.56 63.54 63.56 1.1K
15:18 63.56 63.57 63.56 63.57 1.1K
15:19 63.57 63.57 63.56 63.56 0.5K
15:20 63.56 63.56 63.56 63.56 0.2K
15:21 63.56 63.63 63.56 63.63 2.1K
15:22 63.63 63.63 63.63 63.63 0.5K
15:23 63.63 63.70 63.63 63.70 0.7K
15:24 63.70 63.70 63.70 63.70 0.2K
15:25 63.69 63.70 63.69 63.70 0.5K
15:26 63.70 63.72 63.69 63.72 1.8K
15:27 63.72 63.74 63.71 63.74 1.4K
15:28 63.74 63.74 63.68 63.68 6.9K
15:29 63.72 63.72 63.69 63.70 4.0K
15:30 63.71 63.71 63.67 63.67 1.5K
15:31 63.67 63.67 63.61 63.61 2.5K
15:32 63.61 63.61 63.61 63.61 0.3K
15:33 63.61 63.61 63.56 63.57 1.2K
15:34 63.57 63.57 63.51 63.51 1.3K
15:35 63.53 63.53 63.51 63.52 3.7K
15:36 63.52 63.52 63.49 63.52 0.8K
15:37 63.47 63.47 63.47 63.47 2.1K
15:38 63.47 63.50 63.47 63.50 2.2K
15:39 63.50 63.50 63.50 63.50 0.3K
15:40 63.50 63.51 63.49 63.50 3.3K
15:41 63.50 63.53 63.50 63.53 1.6K
15:42 63.53 63.53 63.50 63.52 2.9K
15:43 63.52 63.52 63.51 63.51 1.5K
15:44 63.51 63.51 63.49 63.49 3.1K
15:45 63.49 63.49 63.41 63.43 4.3K
15:46 63.43 63.43 63.40 63.40 1.0K
15:47 63.36 63.41 63.36 63.41 5.4K
15:48 63.41 63.43 63.40 63.40 6.0K
15:49 63.43 63.48 63.43 63.48 4.2K
15:50 63.48 63.48 63.44 63.45 4.4K
15:51 63.42 63.46 63.42 63.45 2.7K
15:52 63.45 63.51 63.45 63.47 5.5K
15:53 63.47 63.47 63.42 63.42 1.7K
15:54 63.42 63.45 63.42 63.42 2.0K
15:55 63.42 63.46 63.42 63.44 5.3K
15:56 63.43 63.43 63.32 63.33 8.4K
15:57 63.25 63.32 63.22 63.32 3.9K
15:58 63.28 63.32 63.25 63.28 8.6K
15:59 63.26 63.26 63.22 63.22 9.7K
16:00 63.21 63.23 63.18 63.23 113.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar