Commerce Bancshares Inc (CBSH)

CBSH
🏛️ Vereinigte Staaten →
58.88
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 63.10 63.10 62.57 62.73 4.0K
09:32 63.55 63.55 63.55 63.55 0.3K
09:33 63.55 63.55 63.55 63.55 0.1K
09:34 63.55 63.55 63.55 63.55 0.0K
09:35 63.55 63.55 63.55 63.55 0.7K
09:36 63.55 63.69 63.55 63.69 0.7K
09:37 63.69 63.69 63.68 63.68 0.6K
09:38 63.68 63.68 63.55 63.57 2.2K
09:39 63.57 63.57 63.43 63.43 1.2K
09:40 63.44 63.44 63.44 63.44 0.5K
09:41 63.44 63.44 63.44 63.44 0.1K
09:42 63.44 63.44 63.44 63.44 0.1K
09:43 63.44 63.44 63.44 63.44 0.0K
09:44 63.44 63.46 63.44 63.46 0.5K
09:45 63.58 63.59 63.58 63.59 0.3K
09:46 63.59 63.62 63.59 63.62 0.4K
09:47 63.62 63.62 63.62 63.62 0.2K
09:48 63.62 63.62 63.62 63.62 0.2K
09:49 63.62 63.62 63.60 63.60 0.2K
09:50 63.60 63.60 63.33 63.44 1.2K
09:51 63.44 63.44 63.33 63.33 0.7K
09:52 63.32 63.41 63.30 63.30 1.7K
09:53 63.30 63.30 63.30 63.30 0.0K
09:54 63.30 63.30 63.30 63.30 0.0K
09:55 63.30 63.30 63.30 63.30 0.2K
09:56 63.30 63.30 63.30 63.30 0.1K
09:57 63.30 63.30 63.30 63.30 0.0K
09:58 63.38 63.38 63.38 63.38 0.1K
09:59 63.38 63.38 63.38 63.38 0.1K
10:00 63.38 63.38 63.38 63.38 0.2K
10:01 63.36 63.44 63.36 63.44 0.9K
10:02 63.44 63.44 63.44 63.44 0.5K
10:03 63.44 63.44 63.21 63.21 1.1K
10:04 63.22 63.22 63.17 63.17 1.1K
10:05 63.17 63.17 63.17 63.17 1.2K
10:06 63.17 63.17 63.17 63.17 0.4K
10:07 63.17 63.19 63.17 63.19 0.2K
10:08 63.19 63.19 63.19 63.19 0.1K
10:09 63.20 63.20 63.20 63.20 0.4K
10:10 63.20 63.20 63.20 63.20 0.4K
10:11 63.38 63.38 63.16 63.16 1.9K
10:12 63.09 63.09 63.03 63.04 2.1K
10:13 63.04 63.04 63.04 63.04 0.2K
10:14 63.04 63.13 63.04 63.13 0.2K
10:15 63.13 63.13 63.07 63.07 0.7K
10:16 63.07 63.07 63.07 63.07 0.3K
10:17 63.07 63.07 63.01 63.01 0.4K
10:18 63.01 63.05 63.01 63.05 1.3K
10:19 63.05 63.08 63.05 63.08 0.6K
10:20 63.08 63.15 63.08 63.15 0.3K
10:21 63.16 63.16 63.16 63.16 1.0K
10:22 63.16 63.16 63.16 63.16 0.9K
10:23 63.16 63.16 63.16 63.16 0.2K
10:24 63.16 63.16 63.16 63.16 0.2K
10:25 63.16 63.16 63.16 63.16 0.1K
10:26 63.16 63.26 63.16 63.26 0.8K
10:27 63.26 63.26 63.26 63.26 0.1K
10:28 63.26 63.26 63.24 63.24 1.0K
10:29 63.24 63.24 63.24 63.24 0.3K
10:30 63.24 63.24 63.20 63.20 0.7K
10:31 63.20 63.25 63.20 63.25 0.6K
10:32 63.25 63.25 63.20 63.20 0.3K
10:33 63.20 63.20 63.20 63.20 0.4K
10:34 63.20 63.20 63.20 63.20 0.2K
10:35 63.20 63.20 63.20 63.20 0.6K
10:36 63.20 63.20 63.20 63.20 0.6K
10:37 63.20 63.21 63.20 63.21 0.7K
10:38 63.21 63.29 63.21 63.29 0.5K
10:39 63.29 63.29 63.29 63.29 0.8K
10:40 63.29 63.29 63.29 63.29 0.6K
10:41 63.29 63.29 63.29 63.29 0.5K
10:42 63.29 63.33 63.27 63.27 0.8K
10:43 63.29 63.29 63.29 63.29 0.7K
10:44 63.29 63.29 63.29 63.29 0.2K
10:45 63.29 63.29 63.29 63.29 0.4K
10:46 63.29 63.32 63.27 63.27 0.8K
10:47 63.27 63.32 63.27 63.32 0.6K
10:48 63.32 63.33 63.32 63.33 0.4K
10:49 63.33 63.33 63.33 63.33 0.3K
10:50 63.33 63.33 63.33 63.33 0.3K
10:51 63.35 63.35 63.35 63.35 1.3K
10:52 63.35 63.35 63.35 63.35 0.3K
10:53 63.35 63.35 63.33 63.33 0.5K
10:54 63.33 63.33 63.33 63.33 0.3K
10:55 63.33 63.33 63.26 63.26 0.3K
10:56 63.26 63.27 63.26 63.27 0.7K
10:57 63.34 63.34 63.34 63.34 0.2K
10:58 63.34 63.34 63.26 63.26 2.7K
10:59 63.26 63.26 63.26 63.26 0.0K
11:00 63.26 63.26 63.26 63.26 0.2K
11:01 63.26 63.26 63.26 63.26 0.9K
11:02 63.26 63.26 63.26 63.26 0.2K
11:03 63.26 63.31 63.26 63.31 0.5K
11:04 63.31 63.31 63.31 63.31 0.4K
11:05 63.31 63.31 63.31 63.31 0.2K
11:06 63.29 63.29 63.26 63.26 0.3K
11:07 63.26 63.26 63.26 63.26 1.6K
11:08 63.33 63.33 63.33 63.33 0.3K
11:09 63.30 63.30 63.30 63.30 0.3K
11:10 63.30 63.30 63.30 63.30 0.2K
11:11 63.31 63.31 63.31 63.31 0.4K
11:12 63.31 63.31 63.31 63.31 0.9K
11:13 63.31 63.31 63.31 63.31 0.2K
11:14 63.31 63.31 63.28 63.28 0.5K
11:15 63.33 63.33 63.33 63.33 0.2K
11:16 63.33 63.33 63.23 63.26 1.9K
11:17 63.26 63.26 63.20 63.20 1.0K
11:18 63.20 63.20 63.16 63.16 0.8K
11:19 63.16 63.16 63.08 63.08 0.7K
11:20 63.08 63.08 63.08 63.08 0.7K
11:21 63.08 63.08 63.08 63.08 0.2K
11:22 63.08 63.08 63.08 63.08 0.1K
11:23 62.97 62.97 62.97 62.97 0.6K
11:24 62.97 62.97 62.97 62.97 0.1K
11:25 62.97 62.97 62.97 62.97 0.1K
11:26 62.97 62.97 62.97 62.97 0.3K
11:27 62.97 62.97 62.93 62.93 0.9K
11:28 62.93 62.93 62.93 62.93 0.0K
11:29 62.93 62.93 62.93 62.93 0.2K
11:30 62.93 63.00 62.93 63.00 0.7K
11:31 63.00 63.00 63.00 63.00 0.2K
11:32 63.00 63.00 63.00 63.00 0.2K
11:33 63.00 63.00 63.00 63.00 0.4K
11:34 63.00 63.00 63.00 63.00 0.3K
11:35 63.00 63.00 63.00 63.00 0.3K
11:36 63.00 63.00 63.00 63.00 0.4K
11:37 63.05 63.05 63.05 63.05 0.3K
11:38 63.05 63.05 63.05 63.05 0.2K
11:39 63.05 63.05 63.05 63.05 0.3K
11:40 63.05 63.05 62.99 62.99 1.6K
11:41 62.99 62.99 62.99 62.99 0.2K
11:42 62.99 62.99 62.99 62.99 0.1K
11:43 62.99 62.99 62.99 62.99 0.3K
11:44 63.03 63.03 63.03 63.03 0.4K
11:45 63.03 63.03 63.03 63.03 0.1K
11:46 63.03 63.07 63.03 63.07 0.3K
11:47 63.07 63.07 63.07 63.07 0.2K
11:48 63.07 63.11 63.07 63.11 0.5K
11:49 63.11 63.11 63.11 63.11 0.2K
11:50 63.11 63.11 63.11 63.11 0.8K
11:51 63.11 63.19 63.11 63.19 0.6K
11:52 63.19 63.19 63.19 63.19 1.1K
11:53 63.19 63.19 63.13 63.13 0.9K
11:54 63.13 63.13 63.13 63.13 0.1K
11:55 63.13 63.13 63.13 63.13 0.0K
11:56 63.09 63.09 63.09 63.09 0.7K
11:57 63.09 63.09 63.07 63.07 0.8K
11:58 63.07 63.07 63.03 63.03 1.0K
11:59 63.03 63.03 63.02 63.02 0.3K
12:00 63.02 63.02 63.02 63.02 0.1K
12:01 63.02 63.06 63.02 63.06 0.3K
12:02 63.06 63.06 63.06 63.06 0.0K
12:03 63.06 63.06 63.06 63.06 0.1K
12:04 63.06 63.06 63.02 63.02 0.4K
12:05 63.02 63.02 63.02 63.02 0.0K
12:06 63.02 63.02 63.02 63.02 0.1K
12:07 63.09 63.09 63.09 63.09 0.6K
12:08 63.09 63.09 63.09 63.09 0.1K
12:09 63.09 63.09 63.09 63.09 0.4K
12:10 63.09 63.09 63.09 63.09 0.1K
12:11 63.09 63.09 63.09 63.09 0.4K
12:12 63.12 63.12 63.12 63.12 0.2K
12:13 63.12 63.12 63.12 63.12 0.1K
12:14 63.12 63.12 63.12 63.12 0.1K
12:15 63.12 63.12 63.11 63.11 0.4K
12:16 63.11 63.11 63.11 63.11 0.3K
12:17 63.11 63.11 63.11 63.11 0.2K
12:18 63.11 63.11 63.11 63.11 0.2K
12:19 63.11 63.11 63.07 63.07 1.3K
12:20 63.07 63.07 63.07 63.07 0.3K
12:21 63.12 63.12 63.12 63.12 1.1K
12:22 63.12 63.12 63.12 63.12 0.1K
12:23 63.12 63.12 63.12 63.12 0.0K
12:24 63.12 63.13 63.12 63.13 0.6K
12:25 63.13 63.13 63.11 63.11 0.6K
12:26 63.11 63.11 63.11 63.11 0.3K
12:27 63.11 63.14 63.11 63.14 0.3K
12:28 63.14 63.14 63.14 63.14 0.2K
12:29 63.14 63.14 63.14 63.14 0.1K
12:30 63.10 63.10 63.10 63.10 2.7K
12:31 63.10 63.13 63.08 63.10 1.4K
12:32 63.10 63.10 63.10 63.10 0.2K
12:33 63.10 63.10 63.10 63.10 0.5K
12:34 63.10 63.10 63.10 63.10 0.2K
12:35 63.10 63.10 63.10 63.10 0.4K
12:36 63.10 63.13 63.10 63.11 0.5K
12:37 63.11 63.11 63.11 63.11 0.2K
12:38 63.11 63.11 63.11 63.11 0.5K
12:39 63.11 63.11 63.11 63.11 0.1K
12:40 63.11 63.11 63.09 63.09 0.8K
12:41 63.09 63.09 63.09 63.09 0.2K
12:42 63.09 63.09 63.09 63.09 0.0K
12:43 63.09 63.09 63.06 63.09 0.9K
12:44 63.09 63.09 63.09 63.09 0.1K
12:45 63.09 63.09 63.07 63.08 1.6K
12:46 63.08 63.08 63.08 63.08 0.1K
12:47 63.08 63.08 63.08 63.08 0.2K
12:48 63.08 63.10 63.08 63.10 0.5K
12:49 63.10 63.10 63.10 63.10 0.1K
12:50 63.07 63.07 63.07 63.07 0.5K
12:51 63.07 63.07 63.07 63.07 0.1K
12:52 63.07 63.07 63.07 63.07 0.3K
12:53 63.05 63.05 63.05 63.05 1.0K
12:54 63.05 63.05 63.05 63.05 0.6K
12:55 63.05 63.05 63.03 63.03 0.4K
12:56 63.03 63.10 63.03 63.08 1.6K
12:57 63.08 63.10 63.08 63.10 0.6K
12:58 63.10 63.13 63.10 63.13 0.7K
12:59 63.13 63.13 63.13 63.13 0.3K
13:00 63.13 63.13 63.13 63.13 0.1K
13:01 63.14 63.14 63.14 63.14 0.6K
13:02 63.14 63.14 63.14 63.14 0.1K
13:03 63.14 63.14 63.14 63.14 0.2K
13:04 63.14 63.14 63.14 63.14 0.2K
13:05 63.14 63.14 63.14 63.14 0.3K
13:06 63.14 63.14 63.14 63.14 0.1K
13:07 63.10 63.10 63.10 63.10 0.4K
13:08 63.10 63.10 63.10 63.10 0.1K
13:09 63.11 63.11 63.11 63.11 0.4K
13:10 63.09 63.09 63.09 63.09 0.2K
13:11 63.09 63.14 63.09 63.14 0.4K
13:12 63.14 63.14 63.09 63.09 0.3K
13:13 63.09 63.12 63.09 63.12 0.2K
13:14 63.12 63.12 63.12 63.12 0.4K
13:15 63.12 63.15 63.12 63.15 0.3K
13:16 63.15 63.15 63.14 63.14 0.7K
13:17 63.14 63.21 63.14 63.20 1.3K
13:18 63.21 63.21 63.16 63.16 0.8K
13:19 63.16 63.20 63.16 63.20 0.5K
13:20 63.20 63.20 63.20 63.20 0.2K
13:21 63.20 63.20 63.20 63.20 0.3K
13:22 63.20 63.20 63.19 63.19 1.7K
13:23 63.19 63.19 63.19 63.19 0.0K
13:24 63.19 63.19 63.16 63.16 0.9K
13:25 63.16 63.16 63.16 63.16 0.1K
13:26 63.16 63.16 63.16 63.16 0.2K
13:27 63.16 63.16 63.16 63.16 0.2K
13:28 63.16 63.16 63.16 63.16 0.0K
13:29 63.16 63.16 63.13 63.13 0.3K
13:30 63.13 63.13 63.13 63.13 0.2K
13:31 63.13 63.13 63.13 63.13 0.2K
13:32 63.13 63.13 63.13 63.13 0.0K
13:33 63.13 63.13 63.13 63.13 1.3K
13:34 63.13 63.13 63.13 63.13 0.2K
13:35 63.13 63.13 63.13 63.13 0.2K
13:36 63.13 63.13 63.13 63.13 0.1K
13:37 63.13 63.13 63.13 63.13 0.2K
13:38 63.13 63.13 63.13 63.13 0.1K
13:39 63.13 63.13 63.13 63.13 0.1K
13:40 63.13 63.13 63.13 63.13 0.2K
13:41 63.13 63.13 63.13 63.13 0.5K
13:42 63.13 63.13 63.12 63.12 0.8K
13:43 63.12 63.14 63.12 63.14 4.5K
13:44 63.10 63.10 63.10 63.10 1.0K
13:45 63.10 63.10 63.10 63.10 0.1K
13:46 63.10 63.12 63.10 63.12 0.6K
13:47 63.12 63.12 63.12 63.12 0.2K
13:48 63.12 63.13 63.12 63.13 0.4K
13:49 63.13 63.13 63.13 63.13 0.1K
13:50 63.13 63.15 63.13 63.15 0.6K
13:51 63.15 63.15 63.15 63.15 0.3K
13:52 63.15 63.15 63.15 63.15 0.2K
13:53 63.15 63.15 63.15 63.15 0.1K
13:54 63.15 63.15 63.15 63.15 0.4K
13:55 63.15 63.15 63.14 63.14 1.3K
13:56 63.14 63.14 63.14 63.14 0.3K
13:57 63.14 63.16 63.14 63.16 0.3K
13:58 63.16 63.16 63.16 63.16 0.2K
13:59 63.17 63.17 63.17 63.17 0.2K
14:00 63.17 63.17 63.14 63.14 0.6K
14:01 63.14 63.20 63.14 63.20 1.3K
14:02 63.20 63.20 63.20 63.20 0.7K
14:03 63.20 63.20 63.20 63.20 0.3K
14:04 63.20 63.20 63.20 63.20 0.2K
14:05 63.20 63.20 63.20 63.20 1.4K
14:06 63.20 63.20 63.20 63.20 0.2K
14:07 63.21 63.21 63.18 63.18 1.5K
14:08 63.18 63.18 63.18 63.18 0.6K
14:09 63.18 63.21 63.18 63.21 0.6K
14:10 63.21 63.21 63.21 63.21 0.1K
14:11 63.14 63.14 63.14 63.14 0.9K
14:12 63.14 63.15 63.14 63.15 0.2K
14:13 63.15 63.15 63.15 63.15 0.2K
14:14 63.13 63.13 63.13 63.13 1.1K
14:15 63.16 63.16 63.16 63.16 0.4K
14:16 63.16 63.16 63.16 63.16 0.4K
14:17 63.16 63.17 63.16 63.17 1.2K
14:18 63.17 63.17 63.17 63.17 0.7K
14:19 63.21 63.21 63.18 63.18 0.7K
14:20 63.18 63.18 63.18 63.18 0.1K
14:21 63.18 63.18 63.18 63.18 0.6K
14:22 63.18 63.18 63.18 63.18 0.4K
14:23 63.20 63.20 63.20 63.20 0.7K
14:24 63.20 63.20 63.20 63.20 0.3K
14:25 63.20 63.20 63.20 63.20 0.1K
14:26 63.20 63.20 63.20 63.20 0.1K
14:27 63.20 63.20 63.20 63.20 0.2K
14:28 63.20 63.20 63.20 63.20 0.4K
14:29 63.20 63.21 63.20 63.21 0.2K
14:30 63.21 63.23 63.21 63.23 0.5K
14:31 63.23 63.24 63.23 63.24 0.9K
14:32 63.23 63.23 63.23 63.23 1.2K
14:33 63.23 63.23 63.23 63.23 0.5K
14:34 63.23 63.23 63.23 63.23 0.8K
14:35 63.23 63.23 63.23 63.23 0.1K
14:36 63.23 63.23 63.23 63.23 0.1K
14:37 63.26 63.26 63.23 63.25 2.0K
14:38 63.25 63.25 63.25 63.25 0.3K
14:39 63.25 63.26 63.25 63.26 0.2K
14:40 63.26 63.26 63.25 63.25 0.6K
14:41 63.25 63.25 63.25 63.25 0.2K
14:42 63.25 63.25 63.25 63.25 0.2K
14:43 63.25 63.27 63.25 63.27 0.2K
14:44 63.27 63.27 63.27 63.27 0.2K
14:45 63.27 63.29 63.27 63.29 0.9K
14:46 63.29 63.29 63.29 63.29 1.0K
14:47 63.29 63.29 63.29 63.29 0.0K
14:48 63.29 63.29 63.29 63.29 0.1K
14:49 63.29 63.29 63.26 63.26 0.9K
14:50 63.27 63.27 63.26 63.26 1.5K
14:51 63.26 63.26 63.26 63.26 0.1K
14:52 63.27 63.27 63.27 63.27 0.3K
14:53 63.27 63.29 63.27 63.29 0.5K
14:54 63.28 63.28 63.28 63.28 0.4K
14:55 63.31 63.32 63.31 63.32 1.1K
14:56 63.31 63.31 63.31 63.31 0.1K
14:57 63.30 63.32 63.30 63.32 0.5K
14:58 63.32 63.32 63.32 63.32 0.2K
14:59 63.31 63.31 63.31 63.31 0.3K
15:00 63.31 63.31 63.31 63.31 3.1K
15:01 63.31 63.31 63.31 63.31 2.0K
15:02 63.32 63.32 63.32 63.32 0.3K
15:03 63.32 63.32 63.31 63.31 0.6K
15:04 63.31 63.31 63.31 63.31 1.6K
15:05 63.31 63.31 63.31 63.31 0.2K
15:06 63.31 63.33 63.31 63.33 0.7K
15:07 63.33 63.33 63.33 63.33 0.1K
15:08 63.33 63.34 63.33 63.34 0.9K
15:09 63.34 63.34 63.34 63.34 0.1K
15:10 63.34 63.34 63.32 63.32 1.2K
15:11 63.32 63.32 63.30 63.30 0.3K
15:12 63.30 63.33 63.30 63.32 1.7K
15:13 63.32 63.32 63.32 63.32 0.2K
15:14 63.33 63.33 63.33 63.33 1.0K
15:15 63.36 63.36 63.36 63.36 0.5K
15:16 63.36 63.36 63.35 63.35 0.9K
15:17 63.35 63.37 63.35 63.37 0.4K
15:18 63.37 63.37 63.37 63.37 0.2K
15:19 63.35 63.35 63.35 63.35 0.8K
15:20 63.35 63.36 63.35 63.36 0.6K
15:21 63.36 63.36 63.36 63.36 0.2K
15:22 63.36 63.36 63.36 63.36 0.0K
15:23 63.36 63.36 63.35 63.35 1.1K
15:24 63.35 63.37 63.35 63.37 1.0K
15:25 63.37 63.37 63.37 63.37 0.5K
15:26 63.37 63.38 63.37 63.38 0.5K
15:27 63.38 63.39 63.38 63.38 1.3K
15:28 63.38 63.39 63.38 63.39 0.9K
15:29 63.39 63.39 63.38 63.38 0.6K
15:30 63.38 63.40 63.38 63.40 0.9K
15:31 63.40 63.40 63.40 63.40 0.7K
15:32 63.40 63.40 63.39 63.39 1.4K
15:33 63.39 63.39 63.38 63.38 1.2K
15:34 63.38 63.41 63.38 63.41 1.3K
15:35 63.41 63.41 63.41 63.41 0.3K
15:36 63.41 63.42 63.41 63.42 0.6K
15:37 63.42 63.45 63.42 63.45 1.0K
15:38 63.44 63.45 63.44 63.45 1.7K
15:39 63.43 63.43 63.39 63.39 2.3K
15:40 63.39 63.39 63.39 63.39 0.3K
15:41 63.39 63.39 63.39 63.39 0.3K
15:42 63.39 63.39 63.39 63.39 0.3K
15:43 63.39 63.39 63.39 63.39 0.6K
15:44 63.40 63.42 63.40 63.41 0.7K
15:45 63.41 63.41 63.41 63.41 1.4K
15:46 63.41 63.43 63.41 63.43 1.4K
15:47 63.43 63.43 63.43 63.43 0.6K
15:48 63.43 63.44 63.41 63.42 4.9K
15:49 63.42 63.42 63.42 63.42 1.4K
15:50 63.38 63.40 63.38 63.40 2.2K
15:51 63.42 63.44 63.41 63.44 3.0K
15:52 63.44 63.47 63.43 63.43 4.4K
15:53 63.43 63.49 63.43 63.48 1.4K
15:54 63.48 63.53 63.48 63.53 12.2K
15:55 63.53 63.59 63.53 63.59 3.2K
15:56 63.48 63.51 63.48 63.48 7.2K
15:57 63.44 63.47 63.44 63.47 29.4K
15:58 63.54 63.54 63.47 63.47 7.8K
15:59 63.45 63.47 63.44 63.44 10.0K
16:00 63.43 63.47 63.41 63.45 103.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar