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
09:30 61.36 61.36 61.29 61.29 7.0K
09:32 61.42 61.42 61.18 61.18 1.6K
09:33 60.97 60.97 60.79 60.79 1.2K
09:34 60.56 60.56 60.56 60.56 0.2K
09:35 60.56 60.56 60.56 60.56 1.3K
09:36 60.57 60.89 60.57 60.89 2.0K
09:38 60.85 60.85 60.85 60.85 0.2K
09:40 60.93 60.95 60.93 60.95 0.3K
09:41 60.81 60.95 60.81 60.95 0.3K
09:42 61.12 61.12 61.00 61.00 2.1K
09:43 60.98 61.01 60.98 61.01 2.1K
09:44 61.01 61.14 61.01 61.14 0.5K
09:45 61.03 61.03 61.03 61.03 1.8K
09:47 60.91 60.91 60.91 60.91 0.7K
09:48 60.86 60.86 60.79 60.86 1.7K
09:49 60.76 60.79 60.76 60.79 0.8K
09:50 60.74 60.76 60.68 60.68 2.4K
09:51 60.72 60.72 60.72 60.72 0.2K
09:52 60.72 60.72 60.72 60.72 0.2K
09:53 60.58 60.58 60.58 60.58 1.7K
09:55 60.68 60.68 60.67 60.67 0.7K
09:57 60.74 60.74 60.72 60.72 1.9K
09:58 60.72 60.72 60.71 60.71 0.8K
10:00 60.75 60.80 60.72 60.80 2.7K
10:03 60.91 60.91 60.86 60.86 1.9K
10:04 60.88 60.90 60.88 60.90 3.5K
10:06 61.00 61.01 61.00 61.01 1.4K
10:07 60.96 60.96 60.96 60.96 0.8K
10:08 60.97 61.05 60.97 60.98 1.0K
10:09 61.00 61.08 61.00 61.08 4.8K
10:10 61.08 61.08 60.94 60.99 3.6K
10:11 60.88 60.88 60.88 60.88 1.7K
10:13 60.83 60.83 60.83 60.83 0.5K
10:14 61.01 61.01 61.01 61.01 0.2K
10:15 60.93 60.93 60.93 60.93 0.3K
10:17 61.01 61.07 61.01 61.07 2.4K
10:18 60.99 60.99 60.99 60.99 0.6K
10:19 61.02 61.02 60.89 60.90 0.9K
10:22 60.95 60.95 60.95 60.95 0.2K
10:23 60.95 60.95 60.95 60.95 1.9K
10:28 60.85 60.85 60.77 60.77 1.6K
10:29 60.72 60.72 60.72 60.72 0.3K
10:30 60.81 60.81 60.81 60.81 2.1K
10:32 60.79 60.79 60.79 60.79 0.3K
10:33 60.78 60.78 60.77 60.77 0.7K
10:34 60.71 60.71 60.71 60.71 0.5K
10:35 60.85 60.85 60.83 60.83 1.5K
10:36 60.83 60.88 60.83 60.86 2.0K
10:37 60.87 60.92 60.86 60.86 2.1K
10:38 60.85 60.85 60.85 60.85 0.1K
10:39 60.85 60.92 60.85 60.92 1.5K
10:40 60.97 60.97 60.97 60.97 1.8K
10:42 61.02 61.03 61.02 61.03 1.7K
10:43 60.96 60.97 60.96 60.97 1.3K
10:44 60.94 60.94 60.94 60.94 0.5K
10:45 60.95 60.95 60.95 60.95 0.7K
10:46 60.96 60.96 60.96 60.96 0.2K
10:48 60.90 60.90 60.90 60.90 1.2K
10:49 60.90 60.99 60.90 60.99 0.8K
10:51 61.00 61.04 61.00 61.04 2.5K
10:52 61.04 61.10 61.04 61.10 1.2K
10:53 61.11 61.11 61.11 61.11 0.4K
10:54 61.10 61.10 61.10 61.10 0.5K
10:55 61.16 61.16 61.16 61.16 3.3K
10:56 61.15 61.15 61.15 61.15 0.4K
10:58 61.14 61.14 61.09 61.11 0.7K
11:01 61.16 61.16 61.16 61.16 0.3K
11:02 61.16 61.16 61.16 61.16 2.4K
11:03 61.23 61.23 61.22 61.22 1.2K
11:04 61.22 61.22 61.22 61.22 0.8K
11:05 61.21 61.21 61.21 61.21 0.1K
11:06 61.21 61.21 61.21 61.21 2.5K
11:08 61.17 61.17 61.16 61.16 0.6K
11:10 61.17 61.17 61.15 61.15 2.0K
11:11 61.20 61.20 61.19 61.19 2.7K
11:12 61.16 61.16 61.16 61.16 0.3K
11:13 61.20 61.20 61.20 61.20 0.3K
11:14 61.26 61.29 61.25 61.25 4.1K
11:15 61.25 61.28 61.25 61.28 6.6K
11:16 61.26 61.26 61.26 61.26 0.5K
11:17 61.26 61.26 61.22 61.26 1.4K
11:18 61.21 61.21 61.14 61.14 1.4K
11:20 61.25 61.25 61.25 61.25 1.5K
11:21 61.22 61.22 61.22 61.22 0.3K
11:22 61.25 61.26 61.25 61.26 0.5K
11:23 61.26 61.31 61.22 61.31 4.9K
11:24 61.27 61.27 61.20 61.20 1.5K
11:25 61.15 61.15 61.15 61.15 1.6K
11:26 61.19 61.19 61.19 61.19 0.2K
11:27 61.15 61.15 61.15 61.15 1.0K
11:28 61.22 61.22 61.15 61.15 0.5K
11:30 61.23 61.28 61.23 61.28 11.0K
11:31 61.30 61.30 61.29 61.29 0.9K
11:32 61.29 61.29 61.29 61.29 0.4K
11:33 61.25 61.25 61.25 61.25 1.1K
11:34 61.25 61.25 61.25 61.25 1.0K
11:35 61.26 61.26 61.26 61.26 0.9K
11:36 61.30 61.30 61.30 61.30 0.8K
11:37 61.29 61.29 61.29 61.29 0.1K
11:38 61.33 61.33 61.33 61.33 0.2K
11:39 61.30 61.30 61.30 61.30 0.4K
11:42 61.30 61.30 61.30 61.30 0.8K
11:47 61.27 61.41 61.27 61.41 3.2K
11:51 61.38 61.38 61.38 61.38 0.2K
11:52 61.38 61.38 61.38 61.38 0.5K
11:55 61.37 61.37 61.34 61.34 1.0K
11:56 61.37 61.37 61.36 61.36 0.9K
11:57 61.33 61.35 61.33 61.35 3.3K
12:00 61.34 61.34 61.34 61.34 1.1K
12:01 61.35 61.35 61.35 61.35 2.7K
12:02 61.34 61.34 61.34 61.34 0.3K
12:05 61.32 61.32 61.32 61.32 0.6K
12:06 61.33 61.33 61.33 61.33 0.1K
12:07 61.33 61.39 61.33 61.39 3.0K
12:09 61.41 61.41 61.38 61.38 2.2K
12:11 61.40 61.40 61.40 61.40 0.2K
12:12 61.39 61.39 61.39 61.39 0.5K
12:13 61.39 61.39 61.38 61.38 2.8K
12:16 61.39 61.40 61.38 61.39 0.6K
12:17 61.39 61.39 61.39 61.39 0.3K
12:18 61.44 61.44 61.44 61.44 1.3K
12:20 61.38 61.38 61.38 61.38 0.9K
12:24 61.37 61.37 61.37 61.37 0.3K
12:25 61.38 61.38 61.38 61.38 1.2K
12:28 61.33 61.33 61.33 61.33 0.1K
12:29 61.32 61.32 61.32 61.32 0.2K
12:31 61.33 61.33 61.32 61.32 1.0K
12:32 61.34 61.34 61.32 61.32 0.9K
12:34 61.33 61.33 61.33 61.33 2.1K
12:35 61.38 61.38 61.38 61.38 0.4K
12:38 61.28 61.28 61.28 61.28 1.2K
12:46 61.23 61.23 61.23 61.23 0.6K
12:49 61.21 61.21 61.21 61.21 0.6K
12:50 61.22 61.24 61.22 61.23 2.4K
12:51 61.28 61.28 61.28 61.28 0.7K
12:52 61.28 61.28 61.28 61.28 0.2K
12:53 61.30 61.30 61.30 61.30 0.3K
12:54 61.29 61.29 61.29 61.29 0.3K
12:55 61.32 61.32 61.28 61.31 1.0K
12:57 61.31 61.32 61.31 61.32 2.5K
13:02 61.25 61.25 61.25 61.25 1.3K
13:03 61.25 61.25 61.25 61.25 2.2K
13:05 61.23 61.23 61.23 61.23 0.1K
13:06 61.27 61.27 61.27 61.27 2.1K
13:08 61.23 61.23 61.23 61.23 0.3K
13:09 61.26 61.26 61.26 61.26 0.1K
13:10 61.23 61.23 61.23 61.23 0.6K
13:11 61.22 61.22 61.22 61.22 0.5K
13:14 61.16 61.16 61.16 61.16 0.2K
13:15 61.16 61.16 61.16 61.16 1.4K
13:18 61.18 61.18 61.16 61.16 0.6K
13:21 61.20 61.20 61.20 61.20 1.3K
13:22 61.15 61.15 61.14 61.14 0.9K
13:23 61.13 61.13 61.13 61.13 0.3K
13:24 61.11 61.11 61.11 61.11 0.2K
13:25 61.13 61.13 61.13 61.13 0.4K
13:28 61.08 61.08 61.08 61.08 0.4K
13:31 61.13 61.13 61.13 61.13 0.4K
13:33 61.15 61.15 61.15 61.15 2.3K
13:34 61.12 61.12 61.07 61.07 1.8K
13:36 61.11 61.11 61.11 61.11 0.5K
13:40 61.14 61.14 61.14 61.14 0.8K
13:42 61.17 61.17 61.15 61.15 0.6K
13:43 61.12 61.12 61.12 61.12 1.0K
13:44 61.08 61.08 61.08 61.08 1.5K
13:51 61.17 61.17 61.17 61.17 0.5K
13:52 61.14 61.14 61.14 61.14 0.6K
13:54 61.11 61.14 61.11 61.14 0.7K
13:57 61.11 61.11 61.11 61.11 1.2K
13:59 61.12 61.12 61.10 61.10 1.5K
14:00 61.11 61.11 61.11 61.11 1.2K
14:02 61.10 61.12 61.07 61.07 0.8K
14:03 61.07 61.07 61.02 61.02 0.9K
14:05 61.01 61.02 60.96 60.96 1.9K
14:06 60.98 60.98 60.93 60.93 1.1K
14:07 60.91 60.91 60.90 60.90 1.0K
14:10 60.90 60.90 60.88 60.88 1.0K
14:11 60.87 60.91 60.87 60.91 1.4K
14:12 60.97 60.97 60.97 60.97 0.7K
14:14 60.91 60.91 60.88 60.88 1.9K
14:15 60.79 60.82 60.79 60.82 0.5K
14:17 60.84 60.84 60.84 60.84 1.0K
14:18 60.81 60.82 60.81 60.82 0.6K
14:19 60.85 60.85 60.85 60.85 1.9K
14:21 60.82 60.82 60.82 60.82 0.9K
14:23 60.83 60.83 60.83 60.83 1.6K
14:26 60.85 60.85 60.84 60.84 2.0K
14:29 60.83 60.84 60.83 60.84 0.9K
14:30 60.82 60.82 60.82 60.82 0.4K
14:31 60.81 60.81 60.81 60.81 0.1K
14:32 60.82 60.82 60.78 60.78 2.2K
14:33 60.71 60.71 60.71 60.71 0.4K
14:34 60.75 60.78 60.75 60.78 1.8K
14:36 60.72 60.72 60.72 60.72 0.1K
14:37 60.78 60.78 60.75 60.75 1.1K
14:38 60.77 60.77 60.77 60.77 0.2K
14:39 60.75 60.75 60.75 60.75 0.4K
14:40 60.80 60.80 60.80 60.80 0.6K
14:41 60.80 60.81 60.80 60.81 0.6K
14:42 60.78 60.78 60.75 60.75 0.5K
14:45 60.78 60.83 60.78 60.83 1.5K
14:48 60.83 60.83 60.80 60.80 0.8K
14:50 60.83 60.83 60.80 60.80 1.0K
14:51 60.82 60.83 60.82 60.83 0.8K
14:52 60.83 60.83 60.83 60.83 0.4K
14:53 60.84 60.84 60.84 60.84 0.3K
14:54 60.89 60.89 60.89 60.89 3.0K
14:55 60.88 60.88 60.88 60.88 0.4K
14:56 60.88 60.88 60.88 60.88 0.9K
14:57 60.87 60.87 60.84 60.84 1.6K
14:58 60.85 60.85 60.85 60.85 0.3K
14:59 60.88 60.88 60.86 60.86 1.0K
15:00 60.87 60.87 60.87 60.87 0.8K
15:01 60.82 60.82 60.82 60.82 0.4K
15:02 60.77 60.77 60.77 60.77 0.4K
15:03 60.80 60.86 60.80 60.86 2.4K
15:04 60.87 60.90 60.87 60.89 1.6K
15:05 60.90 60.90 60.87 60.90 0.7K
15:06 60.90 60.90 60.90 60.90 0.2K
15:07 60.90 60.90 60.90 60.90 1.0K
15:09 60.96 60.96 60.92 60.92 1.9K
15:10 60.92 60.92 60.92 60.92 0.4K
15:11 60.92 60.93 60.91 60.91 1.2K
15:12 60.89 60.89 60.88 60.88 1.3K
15:13 60.90 60.90 60.90 60.90 0.5K
15:14 60.91 60.91 60.91 60.91 0.5K
15:15 60.88 60.89 60.88 60.89 2.5K
15:17 60.84 60.84 60.84 60.84 0.6K
15:18 60.88 60.88 60.85 60.85 1.7K
15:20 60.84 60.87 60.84 60.86 1.4K
15:21 60.86 60.86 60.84 60.84 1.1K
15:22 60.85 60.85 60.85 60.85 0.3K
15:23 60.82 60.82 60.79 60.79 1.3K
15:24 60.80 60.80 60.80 60.80 1.0K
15:25 60.73 60.73 60.73 60.73 1.1K
15:27 60.66 60.66 60.65 60.65 0.4K
15:28 60.65 60.68 60.65 60.68 2.4K
15:30 60.67 60.67 60.67 60.67 0.8K
15:31 60.69 60.72 60.69 60.72 3.1K
15:33 60.71 60.71 60.71 60.71 0.5K
15:34 60.70 60.71 60.70 60.70 0.6K
15:35 60.74 60.74 60.74 60.74 1.4K
15:36 60.69 60.69 60.69 60.69 0.7K
15:37 60.77 60.79 60.77 60.79 1.9K
15:38 60.79 60.79 60.79 60.79 1.2K
15:39 60.79 60.79 60.79 60.79 0.2K
15:40 60.81 60.81 60.81 60.81 1.2K
15:42 60.79 60.79 60.78 60.78 0.9K
15:43 60.76 60.76 60.70 60.70 2.3K
15:44 60.70 60.70 60.64 60.64 2.5K
15:45 60.66 60.66 60.58 60.58 2.1K
15:46 60.57 60.65 60.57 60.63 3.3K
15:47 60.60 60.66 60.60 60.64 2.7K
15:48 60.62 60.67 60.62 60.67 3.1K
15:49 60.65 60.65 60.63 60.63 1.2K
15:50 60.60 60.64 60.60 60.60 2.3K
15:51 60.64 60.70 60.64 60.70 3.9K
15:52 60.66 60.68 60.65 60.65 1.9K
15:53 60.65 60.65 60.62 60.65 3.1K
15:54 60.64 60.64 60.59 60.60 4.6K
15:55 60.60 60.62 60.58 60.59 10.6K
15:56 60.64 60.65 60.61 60.61 6.5K
15:57 60.64 60.64 60.59 60.62 7.6K
15:58 60.62 60.62 60.57 60.59 14.2K
15:59 60.58 60.70 60.58 60.68 108.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar