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 63.74 63.92 63.63 63.92 6.7K
09:32 63.95 63.95 63.95 63.95 0.1K
09:33 63.95 63.95 63.95 63.95 0.0K
09:34 63.95 63.95 63.95 63.95 0.3K
09:35 63.95 63.95 63.95 63.95 0.1K
09:36 63.88 63.88 63.88 63.88 0.5K
09:37 63.81 63.81 63.81 63.81 0.5K
09:38 63.81 63.86 63.81 63.86 0.3K
09:39 63.86 63.86 63.86 63.86 0.0K
09:40 63.86 63.86 63.86 63.86 0.0K
09:41 63.86 63.86 63.86 63.86 0.1K
09:42 63.82 63.82 63.82 63.82 0.2K
09:43 63.82 63.82 63.82 63.82 0.0K
09:44 63.82 63.82 63.81 63.81 0.4K
09:45 63.81 63.81 63.81 63.81 0.1K
09:46 63.81 63.81 63.81 63.81 0.1K
09:47 63.81 63.90 63.77 63.90 1.9K
09:48 63.90 63.90 63.86 63.86 3.8K
09:49 63.86 63.86 63.86 63.86 0.0K
09:50 63.86 63.86 63.68 63.68 0.3K
09:51 63.82 64.03 63.62 63.68 5.3K
09:52 63.68 63.68 63.68 63.68 0.4K
09:53 63.68 63.68 63.68 63.68 0.3K
09:54 63.71 63.71 63.58 63.58 3.4K
09:55 63.58 63.61 63.58 63.61 0.3K
09:56 63.61 63.61 63.61 63.61 0.1K
09:57 63.63 63.69 63.63 63.69 0.4K
09:58 63.69 63.69 63.69 63.69 0.0K
09:59 63.69 63.69 63.69 63.69 0.1K
10:00 63.69 63.69 63.69 63.69 0.0K
10:01 63.69 63.69 63.69 63.69 0.2K
10:02 63.76 63.76 63.76 63.76 0.4K
10:03 63.76 63.76 63.61 63.61 0.9K
10:04 63.61 63.63 63.61 63.63 2.3K
10:05 63.63 63.64 63.63 63.64 0.4K
10:06 63.64 63.64 63.60 63.61 1.3K
10:07 63.61 63.61 63.57 63.57 1.0K
10:08 63.57 63.57 63.48 63.48 1.1K
10:09 63.54 63.54 63.54 63.54 0.2K
10:10 63.54 63.54 63.54 63.54 0.1K
10:11 63.54 63.54 63.54 63.54 0.1K
10:12 63.54 63.54 63.46 63.46 0.4K
10:13 63.46 63.46 63.44 63.44 1.4K
10:14 63.41 63.44 63.41 63.41 0.4K
10:15 63.41 63.41 63.41 63.41 0.1K
10:16 63.41 63.43 63.36 63.36 1.1K
10:17 63.36 63.36 63.36 63.36 0.3K
10:18 63.36 63.36 63.36 63.36 0.0K
10:19 63.36 63.41 63.36 63.41 2.1K
10:20 63.41 63.41 63.41 63.41 0.0K
10:21 63.41 63.41 63.41 63.41 0.3K
10:22 63.41 63.41 63.41 63.41 0.2K
10:23 63.33 63.46 63.33 63.46 1.4K
10:24 63.46 63.46 63.38 63.42 1.0K
10:25 63.42 63.42 63.42 63.42 0.1K
10:26 63.42 63.42 63.42 63.42 0.1K
10:27 63.35 63.35 63.23 63.24 2.6K
10:28 63.24 63.25 63.24 63.25 0.3K
10:29 63.25 63.25 63.25 63.25 0.1K
10:30 63.25 63.25 63.25 63.25 0.1K
10:31 63.25 63.25 63.25 63.25 0.1K
10:32 63.25 63.30 63.25 63.30 1.4K
10:33 63.33 63.33 63.33 63.33 0.1K
10:34 63.33 63.33 63.33 63.33 0.2K
10:35 63.33 63.33 63.33 63.33 0.6K
10:36 63.33 63.33 63.33 63.33 0.8K
10:37 63.33 63.33 63.33 63.33 0.2K
10:38 63.33 63.33 63.19 63.19 1.8K
10:39 63.19 63.19 63.13 63.13 0.7K
10:40 63.13 63.13 63.13 63.13 0.1K
10:41 63.13 63.13 63.06 63.06 0.2K
10:42 63.06 63.06 63.06 63.06 0.0K
10:43 63.06 63.06 63.06 63.06 0.0K
10:44 63.12 63.23 63.12 63.12 4.5K
10:45 63.12 63.12 63.12 63.12 0.2K
10:46 63.12 63.12 63.12 63.12 0.1K
10:47 63.12 63.12 63.12 63.12 0.1K
10:48 63.12 63.12 63.08 63.08 0.1K
10:49 63.08 63.08 63.08 63.08 0.4K
10:50 63.08 63.08 63.08 63.08 0.1K
10:51 63.12 63.12 63.12 63.12 0.5K
10:52 63.11 63.11 63.09 63.09 0.5K
10:53 63.09 63.13 63.09 63.13 0.6K
10:54 63.13 63.13 63.13 63.13 0.3K
10:55 63.13 63.13 63.13 63.13 0.0K
10:56 63.13 63.13 63.13 63.13 0.6K
10:57 63.13 63.13 63.13 63.13 0.2K
10:58 63.13 63.13 63.13 63.13 0.1K
10:59 63.13 63.13 63.13 63.13 0.3K
11:00 63.11 63.11 63.11 63.11 1.5K
11:01 63.17 63.24 63.17 63.17 0.9K
11:02 63.17 63.17 63.17 63.17 0.2K
11:03 63.17 63.17 63.17 63.17 0.1K
11:04 63.17 63.25 63.17 63.25 0.7K
11:05 63.25 63.33 63.25 63.33 0.2K
11:06 63.33 63.33 63.33 63.33 0.0K
11:07 63.38 63.38 63.25 63.31 2.0K
11:08 63.31 63.31 63.31 63.31 0.0K
11:09 63.25 63.25 63.25 63.25 0.2K
11:10 63.25 63.25 63.25 63.25 0.0K
11:11 63.25 63.25 63.25 63.25 0.0K
11:12 63.25 63.31 63.25 63.30 0.8K
11:13 63.30 63.34 63.30 63.34 1.2K
11:14 63.34 63.34 63.34 63.34 0.1K
11:15 63.34 63.34 63.34 63.34 0.1K
11:16 63.34 63.34 63.34 63.34 0.0K
11:17 63.34 63.34 63.34 63.34 0.4K
11:18 63.23 63.23 63.23 63.23 0.2K
11:19 63.23 63.23 63.23 63.23 0.0K
11:20 63.23 63.24 63.23 63.24 0.6K
11:21 63.27 63.28 63.27 63.28 0.5K
11:22 63.28 63.28 63.28 63.28 0.1K
11:23 63.28 63.28 63.28 63.28 0.2K
11:24 63.28 63.28 63.19 63.19 0.7K
11:25 63.19 63.24 63.18 63.18 0.7K
11:26 63.18 63.18 63.18 63.18 0.1K
11:27 63.18 63.18 63.18 63.18 0.2K
11:28 63.16 63.16 63.16 63.16 0.5K
11:29 63.16 63.22 63.16 63.22 0.3K
11:30 63.22 63.22 63.22 63.22 0.3K
11:31 63.22 63.22 63.22 63.22 0.1K
11:32 63.17 63.17 63.17 63.17 0.2K
11:33 63.17 63.17 63.17 63.17 0.1K
11:34 63.17 63.17 63.07 63.07 1.0K
11:35 63.07 63.07 63.07 63.07 0.0K
11:36 63.15 63.15 63.13 63.13 0.4K
11:37 63.13 63.13 63.13 63.13 0.1K
11:38 63.13 63.13 63.05 63.05 4.2K
11:39 63.04 63.13 63.04 63.13 1.4K
11:40 63.13 63.13 63.11 63.11 0.2K
11:41 63.11 63.11 63.11 63.11 0.2K
11:42 63.11 63.11 63.11 63.11 0.1K
11:43 63.11 63.12 63.11 63.12 0.4K
11:44 63.12 63.12 63.12 63.12 0.3K
11:45 63.12 63.12 63.05 63.05 1.4K
11:46 63.08 63.08 63.08 63.08 0.5K
11:47 63.08 63.08 63.08 63.08 0.4K
11:48 63.08 63.08 63.08 63.08 0.0K
11:49 63.08 63.18 63.08 63.18 1.5K
11:50 63.13 63.14 63.13 63.14 0.8K
11:51 63.14 63.14 63.14 63.14 0.8K
11:52 63.14 63.17 63.14 63.17 0.4K
11:53 63.17 63.17 63.17 63.17 0.2K
11:54 63.17 63.17 63.17 63.17 0.3K
11:55 63.17 63.17 63.13 63.13 0.2K
11:56 63.19 63.19 63.17 63.17 0.9K
11:57 63.20 63.20 63.15 63.17 3.0K
11:58 63.17 63.17 63.17 63.17 0.1K
11:59 63.17 63.17 63.12 63.12 0.8K
12:00 63.12 63.12 63.12 63.12 0.6K
12:01 63.12 63.12 63.12 63.12 0.2K
12:02 63.12 63.13 63.12 63.13 0.8K
12:03 63.13 63.14 63.13 63.14 0.6K
12:04 63.14 63.14 63.14 63.14 0.0K
12:05 63.14 63.14 63.14 63.14 0.1K
12:06 63.14 63.14 63.04 63.04 1.1K
12:07 63.04 63.04 63.04 63.04 0.0K
12:08 63.04 63.04 63.04 63.04 0.0K
12:09 63.04 63.16 63.04 63.16 0.2K
12:10 63.16 63.16 63.16 63.16 0.3K
12:11 63.13 63.13 63.13 63.13 0.3K
12:12 63.13 63.13 63.08 63.08 0.4K
12:13 63.08 63.08 63.05 63.05 1.0K
12:14 63.05 63.05 63.05 63.05 0.7K
12:15 63.05 63.05 63.05 63.05 0.1K
12:16 63.05 63.05 63.05 63.05 0.2K
12:17 63.05 63.05 63.05 63.05 0.1K
12:18 63.05 63.11 63.05 63.11 0.5K
12:19 63.11 63.11 63.11 63.11 0.0K
12:20 63.11 63.11 63.11 63.11 0.0K
12:21 63.11 63.12 63.11 63.11 0.6K
12:22 63.11 63.11 63.11 63.11 0.1K
12:23 63.11 63.11 63.04 63.04 1.2K
12:24 63.04 63.08 63.04 63.08 1.2K
12:25 63.09 63.09 63.08 63.08 0.4K
12:26 63.08 63.12 63.08 63.12 0.2K
12:27 63.12 63.12 63.12 63.12 0.2K
12:28 63.12 63.12 63.10 63.10 0.4K
12:29 63.10 63.10 63.10 63.10 0.1K
12:30 63.10 63.14 63.10 63.14 1.9K
12:31 63.14 63.17 63.13 63.17 2.8K
12:32 63.17 63.17 63.10 63.10 0.5K
12:33 63.10 63.10 63.10 63.10 0.1K
12:34 63.10 63.10 63.10 63.10 0.0K
12:35 63.10 63.10 63.10 63.10 0.1K
12:36 63.11 63.11 63.11 63.11 0.7K
12:37 63.11 63.15 63.11 63.15 0.2K
12:38 63.15 63.15 63.15 63.15 0.1K
12:39 63.15 63.15 63.15 63.15 0.0K
12:40 63.15 63.15 63.15 63.15 0.3K
12:41 63.15 63.15 63.09 63.09 1.4K
12:42 63.09 63.09 63.09 63.09 0.0K
12:43 63.09 63.14 63.09 63.14 1.5K
12:44 63.14 63.14 63.10 63.10 0.6K
12:45 63.10 63.14 63.10 63.14 3.3K
12:46 63.14 63.14 63.14 63.14 0.4K
12:47 63.20 63.20 63.20 63.20 5.1K
12:48 63.20 63.25 63.17 63.25 1.1K
12:49 63.25 63.25 63.23 63.23 0.3K
12:50 63.23 63.23 63.23 63.23 0.1K
12:51 63.23 63.23 63.23 63.23 0.1K
12:52 63.23 63.23 63.16 63.16 1.5K
12:53 63.16 63.18 63.16 63.18 2.1K
12:54 63.17 63.17 63.17 63.17 0.5K
12:55 63.17 63.17 63.17 63.17 0.0K
12:56 63.17 63.26 63.17 63.26 1.0K
12:57 63.26 63.26 63.21 63.26 0.3K
12:58 63.26 63.26 63.23 63.25 2.9K
12:59 63.25 63.27 63.25 63.27 0.1K
13:00 63.27 63.32 63.27 63.32 0.5K
13:01 63.32 63.32 63.32 63.32 0.2K
13:02 63.16 63.16 63.16 63.16 1.3K
13:03 63.16 63.16 63.16 63.16 0.0K
13:04 63.16 63.16 63.16 63.16 0.0K
13:05 63.16 63.16 63.16 63.16 0.1K
13:06 63.16 63.16 63.16 63.16 0.0K
13:07 63.16 63.16 63.16 63.16 0.2K
13:08 63.16 63.16 63.16 63.16 0.0K
13:09 63.16 63.16 63.16 63.16 0.0K
13:10 63.16 63.16 63.16 63.16 0.1K
13:11 63.16 63.16 63.16 63.16 0.0K
13:12 63.16 63.16 63.16 63.16 0.2K
13:13 63.16 63.16 63.16 63.16 0.0K
13:14 63.16 63.16 63.16 63.16 0.1K
13:15 63.16 63.16 63.16 63.16 0.2K
13:16 63.16 63.19 63.16 63.19 0.3K
13:17 63.19 63.19 63.19 63.19 0.3K
13:18 63.19 63.26 63.19 63.26 0.5K
13:19 63.26 63.29 63.26 63.29 0.2K
13:20 63.29 63.29 63.19 63.25 0.3K
13:21 63.27 63.27 63.27 63.27 1.0K
13:22 63.27 63.35 63.27 63.35 1.0K
13:23 63.35 63.35 63.35 63.35 0.0K
13:24 63.35 63.35 63.28 63.28 1.1K
13:25 63.35 63.35 63.30 63.30 1.7K
13:26 63.33 63.38 63.31 63.38 8.7K
13:27 63.38 63.38 63.38 63.38 0.2K
13:28 63.38 63.38 63.38 63.38 0.0K
13:29 63.38 63.38 63.38 63.38 0.1K
13:30 63.38 63.38 63.36 63.36 0.2K
13:31 63.36 63.36 63.31 63.31 1.5K
13:32 63.30 63.30 63.30 63.30 0.9K
13:33 63.29 63.29 63.29 63.29 0.4K
13:34 63.29 63.29 63.29 63.29 0.1K
13:35 63.29 63.29 63.29 63.29 0.0K
13:36 63.29 63.29 63.24 63.24 0.2K
13:37 63.24 63.24 63.24 63.24 0.2K
13:38 63.24 63.24 63.24 63.24 0.1K
13:39 63.24 63.25 63.24 63.25 0.4K
13:40 63.25 63.25 63.25 63.25 0.0K
13:41 63.25 63.25 63.17 63.23 9.6K
13:42 63.29 63.29 63.28 63.28 0.9K
13:43 63.28 63.28 63.22 63.22 0.5K
13:44 63.22 63.22 63.22 63.22 0.5K
13:45 63.22 63.22 63.22 63.22 0.0K
13:46 63.22 63.22 63.22 63.22 0.1K
13:47 63.22 63.22 63.22 63.22 0.0K
13:48 63.22 63.29 63.22 63.29 0.2K
13:49 63.29 63.29 63.29 63.29 0.2K
13:50 63.29 63.29 63.29 63.29 0.1K
13:51 63.29 63.29 63.25 63.25 0.4K
13:52 63.25 63.25 63.25 63.25 0.0K
13:53 63.25 63.25 63.25 63.25 0.1K
13:54 63.29 63.29 63.26 63.26 1.0K
13:55 63.26 63.26 63.26 63.26 0.0K
13:56 63.26 63.30 63.26 63.26 0.4K
13:57 63.29 63.29 63.29 63.29 97.0K
13:58 63.29 63.29 63.29 63.29 0.1K
13:59 63.32 63.32 63.32 63.32 0.2K
14:00 63.32 63.32 63.32 63.32 0.1K
14:01 63.28 63.28 63.27 63.27 0.4K
14:02 63.27 63.27 63.26 63.26 0.4K
14:03 63.28 63.28 63.27 63.27 0.9K
14:04 63.27 63.27 63.27 63.27 0.9K
14:05 63.27 63.29 63.27 63.28 0.4K
14:06 63.26 63.26 63.22 63.22 2.1K
14:07 63.22 63.22 63.18 63.18 0.6K
14:08 63.18 63.18 63.14 63.18 0.5K
14:09 63.18 63.18 63.17 63.17 0.2K
14:10 63.17 63.17 63.17 63.17 0.5K
14:11 63.17 63.17 63.08 63.08 0.5K
14:12 63.08 63.08 63.08 63.08 0.2K
14:13 63.08 63.08 63.08 63.08 0.2K
14:14 63.08 63.09 63.08 63.09 0.2K
14:15 63.09 63.13 63.09 63.13 1.1K
14:16 63.13 63.13 63.13 63.13 0.1K
14:17 63.13 63.13 63.13 63.13 0.1K
14:18 63.13 63.13 63.13 63.13 0.1K
14:19 63.13 63.13 63.13 63.13 0.1K
14:20 63.13 63.16 63.13 63.16 0.2K
14:21 63.15 63.18 63.15 63.18 0.6K
14:22 63.18 63.18 63.18 63.18 0.0K
14:23 63.18 63.18 63.18 63.18 0.4K
14:24 63.18 63.18 63.18 63.18 0.0K
14:25 63.18 63.18 63.18 63.18 0.1K
14:26 63.18 63.18 63.18 63.18 0.1K
14:27 63.18 63.18 63.15 63.15 4.3K
14:28 63.15 63.15 63.15 63.15 0.1K
14:29 63.25 63.25 63.15 63.15 1.9K
14:30 63.17 63.20 63.17 63.20 6.8K
14:31 63.25 63.25 63.15 63.15 16.8K
14:32 63.18 63.22 63.18 63.22 0.7K
14:33 63.21 63.21 63.21 63.21 0.9K
14:34 63.21 63.21 63.21 63.21 0.4K
14:35 63.21 63.21 63.21 63.21 0.3K
14:36 63.17 63.25 63.17 63.25 0.5K
14:37 63.25 63.25 63.25 63.25 0.3K
14:38 63.21 63.25 63.21 63.25 0.3K
14:39 63.25 63.25 63.25 63.25 0.3K
14:40 63.25 63.25 63.25 63.25 0.2K
14:41 63.25 63.25 63.25 63.25 0.2K
14:42 63.25 63.25 63.21 63.21 0.3K
14:43 63.21 63.21 63.21 63.21 0.2K
14:44 63.21 63.25 63.21 63.25 0.2K
14:45 63.25 63.25 63.25 63.25 0.0K
14:46 63.25 63.25 63.21 63.21 0.1K
14:47 63.21 63.24 63.17 63.17 1.8K
14:48 63.17 63.17 63.17 63.17 0.1K
14:49 63.17 63.17 63.17 63.17 0.1K
14:50 63.17 63.17 63.14 63.14 0.4K
14:51 63.14 63.14 63.14 63.14 0.0K
14:52 63.14 63.14 63.07 63.07 1.5K
14:53 63.07 63.07 63.07 63.07 0.9K
14:54 63.00 63.00 62.98 62.98 1.2K
14:55 62.98 62.98 62.98 62.98 0.2K
14:56 62.97 62.97 62.97 62.97 0.3K
14:57 62.97 62.97 62.97 62.97 0.1K
14:58 62.97 62.99 62.97 62.99 0.3K
14:59 62.99 62.99 62.99 62.99 0.2K
15:00 63.02 63.04 63.02 63.03 1.1K
15:01 63.03 63.03 63.03 63.03 0.0K
15:02 63.03 63.03 63.03 63.03 0.1K
15:03 63.03 63.06 63.03 63.06 0.1K
15:04 63.06 63.06 63.02 63.02 0.2K
15:05 63.02 63.02 63.02 63.02 0.2K
15:06 63.02 63.02 63.02 63.02 0.7K
15:07 63.00 63.02 63.00 63.02 3.1K
15:08 63.02 63.04 63.02 63.04 1.0K
15:09 63.04 63.06 63.04 63.06 0.2K
15:10 63.06 63.06 62.99 62.99 1.6K
15:11 63.05 63.05 63.03 63.03 0.3K
15:12 63.03 63.03 63.02 63.02 0.5K
15:13 63.02 63.02 63.02 63.02 0.2K
15:14 63.02 63.03 63.02 63.03 1.7K
15:15 63.00 63.00 62.98 62.98 2.0K
15:16 62.98 62.98 62.98 62.98 1.1K
15:17 62.98 62.98 62.98 62.98 0.9K
15:18 62.98 62.98 62.98 62.98 0.1K
15:19 62.98 62.98 62.98 62.98 0.3K
15:20 62.98 62.98 62.95 62.95 1.3K
15:21 62.95 62.95 62.95 62.95 0.0K
15:22 62.95 62.95 62.95 62.95 0.2K
15:23 62.96 62.96 62.96 62.96 0.3K
15:24 62.96 63.00 62.96 63.00 1.0K
15:25 63.00 63.03 63.00 63.03 0.6K
15:26 63.03 63.03 63.01 63.03 0.5K
15:27 63.03 63.03 62.99 62.99 1.7K
15:28 62.99 62.99 62.98 62.98 1.8K
15:29 62.98 62.98 62.98 62.98 0.4K
15:30 62.98 63.00 62.96 62.96 0.9K
15:31 63.00 63.02 63.00 63.01 1.5K
15:32 63.04 63.04 63.00 63.01 0.7K
15:33 63.01 63.01 62.99 62.99 0.3K
15:34 63.04 63.04 63.00 63.00 2.1K
15:35 62.99 62.99 62.99 62.99 1.3K
15:36 62.99 62.99 62.99 62.99 0.4K
15:37 62.99 62.99 62.99 62.99 0.3K
15:38 62.99 63.00 62.96 63.00 2.2K
15:39 63.00 63.00 63.00 63.00 0.8K
15:40 63.01 63.03 63.01 63.03 0.5K
15:41 63.03 63.03 62.99 62.99 1.3K
15:42 62.99 62.99 62.97 62.97 1.2K
15:43 62.99 63.00 62.99 62.99 1.6K
15:44 62.99 62.99 62.98 62.98 0.6K
15:45 62.98 62.98 62.96 62.96 1.5K
15:46 62.96 62.96 62.89 62.89 1.6K
15:47 62.89 62.90 62.89 62.90 1.3K
15:48 62.90 62.90 62.88 62.88 1.8K
15:49 62.88 62.88 62.88 62.88 0.6K
15:50 62.88 62.88 62.88 62.88 0.4K
15:51 62.85 62.85 62.80 62.83 4.4K
15:52 62.83 62.84 62.83 62.83 3.8K
15:53 62.84 62.84 62.82 62.82 2.9K
15:54 62.80 62.80 62.78 62.78 1.1K
15:55 62.78 62.78 62.71 62.75 4.7K
15:56 62.76 62.76 62.68 62.68 8.9K
15:57 62.72 62.73 62.69 62.73 8.2K
15:58 62.71 62.74 62.68 62.71 7.6K
15:59 62.69 62.70 62.68 62.68 9.3K
16:00 62.68 62.69 62.67 62.69 115.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar