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 60.09 60.09 60.09 60.09 9.8K
09:36 60.50 60.50 60.37 60.37 0.7K
09:37 60.37 60.37 60.37 60.37 0.4K
09:38 60.32 60.32 60.32 60.32 0.9K
09:40 60.31 60.31 60.31 60.31 0.5K
09:42 60.20 60.20 60.20 60.20 0.2K
09:43 60.24 60.24 60.24 60.24 0.5K
09:46 60.43 60.43 60.43 60.43 1.8K
09:47 60.44 60.44 60.39 60.39 0.5K
09:48 60.44 60.52 60.44 60.52 1.3K
09:49 60.53 60.53 60.40 60.40 1.9K
09:52 60.56 60.56 60.50 60.50 2.7K
09:53 60.45 60.45 60.41 60.43 1.4K
09:54 60.50 60.50 60.43 60.43 1.3K
09:55 60.43 60.50 60.43 60.50 0.5K
09:56 60.51 60.51 60.51 60.51 0.6K
09:57 60.52 60.54 60.52 60.54 1.4K
09:58 60.54 60.54 60.47 60.47 1.6K
09:59 60.48 60.52 60.47 60.52 3.5K
10:00 60.53 60.53 60.53 60.53 0.1K
10:01 60.60 60.60 60.59 60.59 0.9K
10:02 60.63 60.66 60.63 60.66 1.1K
10:03 60.66 60.66 60.62 60.65 1.6K
10:04 60.63 60.67 60.63 60.67 0.8K
10:05 60.64 60.64 60.64 60.64 0.9K
10:06 60.67 60.67 60.67 60.67 0.9K
10:10 60.73 60.73 60.73 60.73 0.2K
10:11 60.64 60.64 60.64 60.64 2.5K
10:13 60.72 60.72 60.72 60.72 1.1K
10:14 60.74 60.74 60.74 60.74 0.2K
10:15 60.74 60.74 60.74 60.74 0.6K
10:16 60.80 60.80 60.77 60.77 2.0K
10:17 60.73 60.82 60.73 60.79 10.1K
10:19 60.80 60.84 60.80 60.83 3.4K
10:20 60.87 60.87 60.87 60.87 0.8K
10:21 60.82 60.84 60.82 60.84 2.1K
10:22 60.80 60.81 60.80 60.80 3.0K
10:23 60.80 60.80 60.80 60.80 2.4K
10:25 60.81 60.81 60.81 60.81 1.4K
10:26 60.81 60.86 60.81 60.86 1.6K
10:28 60.86 60.86 60.86 60.86 0.5K
10:30 60.91 60.93 60.88 60.93 2.8K
10:31 60.93 60.94 60.93 60.94 0.4K
10:32 60.94 60.94 60.94 60.94 0.5K
10:34 60.89 60.89 60.88 60.88 5.2K
10:35 60.88 60.88 60.81 60.81 0.8K
10:36 60.76 60.86 60.76 60.86 2.1K
10:37 60.87 60.91 60.87 60.91 3.6K
10:38 60.84 60.84 60.84 60.84 0.4K
10:39 60.91 60.91 60.91 60.91 0.2K
10:40 60.90 60.92 60.88 60.88 1.3K
10:41 60.91 60.91 60.87 60.87 2.1K
10:42 60.91 60.91 60.91 60.91 1.4K
10:45 60.87 60.94 60.87 60.94 3.4K
10:46 60.87 60.87 60.87 60.87 0.3K
10:47 60.84 60.88 60.84 60.88 1.4K
10:48 60.85 60.85 60.78 60.78 1.7K
10:49 60.78 60.78 60.78 60.78 0.3K
10:50 60.77 60.77 60.77 60.77 1.5K
10:51 60.85 60.86 60.85 60.86 2.3K
10:52 60.86 60.86 60.85 60.85 3.5K
10:53 60.89 60.89 60.89 60.89 0.1K
10:54 60.84 60.84 60.82 60.82 1.9K
10:55 60.78 60.81 60.77 60.79 1.6K
10:56 60.78 60.78 60.78 60.78 0.9K
10:57 60.78 60.78 60.78 60.78 0.8K
10:59 60.85 60.85 60.85 60.85 0.2K
11:00 60.80 60.85 60.80 60.85 1.3K
11:01 60.87 60.88 60.83 60.88 1.6K
11:03 60.90 60.90 60.90 60.90 0.4K
11:04 60.90 60.99 60.90 60.99 1.8K
11:06 60.91 60.92 60.91 60.92 0.3K
11:07 60.90 60.90 60.88 60.88 1.4K
11:08 60.88 60.93 60.88 60.93 0.3K
11:09 60.89 60.90 60.89 60.90 1.1K
11:10 60.91 60.93 60.91 60.91 1.3K
11:11 60.87 60.92 60.85 60.85 1.9K
11:12 60.89 60.89 60.87 60.87 1.0K
11:13 60.88 60.88 60.88 60.88 0.5K
11:14 60.87 60.87 60.87 60.87 0.7K
11:16 60.82 60.85 60.82 60.85 1.6K
11:18 60.84 60.87 60.84 60.87 1.1K
11:21 60.87 60.87 60.80 60.80 1.8K
11:23 60.81 60.81 60.77 60.77 0.6K
11:25 60.78 60.78 60.75 60.75 0.7K
11:27 60.78 60.78 60.75 60.75 1.9K
11:28 60.79 60.79 60.79 60.79 1.6K
11:29 60.82 60.82 60.82 60.82 0.4K
11:30 60.79 60.79 60.79 60.79 0.1K
11:31 60.81 60.81 60.81 60.81 0.5K
11:33 60.82 60.82 60.82 60.82 0.3K
11:34 60.79 60.79 60.79 60.79 0.5K
11:35 60.77 60.81 60.77 60.80 2.6K
11:37 60.81 60.81 60.81 60.81 0.2K
11:39 60.82 60.82 60.82 60.82 0.8K
11:40 60.82 60.82 60.82 60.82 0.5K
11:42 60.82 60.82 60.82 60.82 0.6K
11:44 60.85 60.85 60.85 60.85 0.5K
11:45 60.84 60.84 60.84 60.84 1.0K
11:47 60.86 60.86 60.86 60.86 0.6K
11:48 60.88 60.88 60.87 60.87 1.5K
11:49 60.85 60.85 60.85 60.85 1.7K
11:51 60.88 60.88 60.88 60.88 1.2K
11:53 60.86 60.86 60.81 60.81 1.1K
11:54 60.83 60.83 60.83 60.83 0.3K
11:56 60.83 60.84 60.83 60.84 2.4K
11:59 60.82 60.82 60.80 60.80 1.6K
12:00 60.83 60.83 60.83 60.83 3.4K
12:01 60.83 60.87 60.83 60.87 1.7K
12:03 60.84 60.84 60.82 60.82 0.9K
12:05 60.80 60.80 60.80 60.80 0.5K
12:06 60.82 60.82 60.82 60.82 0.3K
12:07 60.82 60.85 60.82 60.85 2.3K
12:08 60.82 60.82 60.82 60.82 0.3K
12:09 60.88 60.88 60.88 60.88 1.1K
12:10 60.86 60.86 60.86 60.86 0.3K
12:11 60.86 60.90 60.86 60.90 2.3K
12:13 60.91 60.91 60.91 60.91 1.0K
12:14 60.90 60.90 60.90 60.90 0.7K
12:15 60.91 60.92 60.91 60.92 1.3K
12:16 60.94 60.94 60.94 60.94 0.1K
12:19 60.93 60.93 60.88 60.88 0.7K
12:20 60.89 60.89 60.89 60.89 0.4K
12:21 60.88 60.90 60.88 60.89 1.1K
12:22 60.88 60.88 60.86 60.86 1.7K
12:23 60.84 60.85 60.84 60.84 1.6K
12:24 60.86 60.86 60.86 60.86 0.4K
12:25 60.86 60.86 60.86 60.86 0.5K
12:26 60.84 60.86 60.83 60.83 1.9K
12:27 60.82 60.82 60.82 60.82 0.3K
12:29 60.82 60.84 60.82 60.84 2.4K
12:30 60.81 60.81 60.81 60.81 0.9K
12:31 60.79 60.79 60.79 60.79 0.7K
12:34 60.78 60.78 60.76 60.76 0.7K
12:35 60.78 60.78 60.77 60.77 0.4K
12:36 60.76 60.76 60.76 60.76 0.4K
12:37 60.78 60.78 60.72 60.72 1.1K
12:39 60.74 60.74 60.74 60.74 1.8K
12:40 60.72 60.72 60.72 60.72 0.4K
12:42 60.74 60.74 60.74 60.74 0.3K
12:44 60.76 60.76 60.76 60.76 1.2K
12:45 60.77 60.77 60.77 60.77 0.4K
12:46 60.74 60.74 60.74 60.74 0.6K
12:47 60.75 60.75 60.75 60.75 0.2K
12:50 60.76 60.76 60.76 60.76 0.5K
12:53 60.75 60.75 60.75 60.75 1.1K
12:55 60.77 60.77 60.77 60.77 0.7K
12:58 60.79 60.79 60.78 60.78 0.7K
12:59 60.76 60.76 60.76 60.76 1.2K
13:00 60.70 60.75 60.70 60.72 2.4K
13:01 60.72 60.74 60.72 60.74 2.4K
13:02 60.74 60.74 60.74 60.74 1.2K
13:04 60.77 60.77 60.77 60.77 0.2K
13:05 60.73 60.73 60.73 60.73 0.9K
13:06 60.74 60.74 60.74 60.74 0.6K
13:08 60.70 60.75 60.70 60.75 2.5K
13:09 60.75 60.75 60.75 60.75 0.3K
13:12 60.75 60.75 60.70 60.70 0.9K
13:15 60.71 60.74 60.71 60.73 1.0K
13:16 60.70 60.70 60.70 60.70 1.0K
13:17 60.73 60.73 60.73 60.73 0.4K
13:20 60.72 60.72 60.72 60.72 0.4K
13:21 60.70 60.70 60.70 60.70 1.2K
13:23 60.70 60.70 60.70 60.70 0.3K
13:25 60.68 60.68 60.68 60.68 1.4K
13:26 60.68 60.68 60.65 60.65 0.7K
13:27 60.65 60.65 60.64 60.64 0.9K
13:29 60.66 60.67 60.62 60.67 0.9K
13:30 60.68 60.70 60.67 60.70 1.7K
13:32 60.63 60.66 60.63 60.65 1.2K
13:33 60.63 60.63 60.63 60.63 0.4K
13:34 60.68 60.68 60.68 60.68 1.4K
13:35 60.67 60.67 60.66 60.66 1.3K
13:37 60.63 60.63 60.63 60.63 0.6K
13:39 60.63 60.65 60.63 60.65 0.7K
13:40 60.65 60.65 60.65 60.65 0.3K
13:41 60.63 60.63 60.63 60.63 0.1K
13:42 60.60 60.60 60.60 60.60 0.4K
13:43 60.65 60.65 60.65 60.65 0.9K
13:46 60.62 60.65 60.62 60.62 0.5K
13:47 60.63 60.63 60.63 60.63 0.6K
13:48 60.65 60.69 60.65 60.69 1.2K
13:51 60.66 60.66 60.66 60.66 0.5K
13:53 60.66 60.69 60.66 60.69 0.4K
13:54 60.66 60.66 60.66 60.66 0.8K
13:56 60.69 60.74 60.69 60.74 1.7K
13:59 60.72 60.72 60.68 60.68 0.6K
14:00 60.72 60.83 60.72 60.83 1.5K
14:01 60.82 60.85 60.81 60.85 2.5K
14:03 60.79 60.79 60.79 60.79 1.1K
14:04 60.69 60.69 60.69 60.69 1.0K
14:06 60.76 60.77 60.76 60.77 1.4K
14:07 60.71 60.71 60.71 60.71 1.4K
14:11 60.70 60.70 60.68 60.68 0.5K
14:12 60.68 60.68 60.68 60.68 0.9K
14:14 60.66 60.66 60.65 60.65 1.6K
14:15 60.66 60.66 60.66 60.66 0.8K
14:18 60.70 60.70 60.66 60.66 1.8K
14:19 60.63 60.63 60.63 60.63 0.9K
14:23 60.61 60.61 60.61 60.61 1.0K
14:25 60.61 60.62 60.61 60.62 3.0K
14:26 60.62 60.62 60.62 60.62 2.1K
14:27 60.63 60.63 60.63 60.63 2.2K
14:29 60.64 60.65 60.64 60.65 0.8K
14:30 60.65 60.65 60.65 60.65 0.3K
14:31 60.67 60.69 60.66 60.69 0.9K
14:32 60.70 60.70 60.70 60.70 1.0K
14:34 60.72 60.72 60.72 60.72 1.2K
14:35 60.69 60.69 60.63 60.63 1.5K
14:36 60.59 60.59 60.59 60.59 0.9K
14:38 60.70 60.70 60.70 60.70 0.9K
14:39 60.71 60.71 60.70 60.71 2.4K
14:40 60.67 60.69 60.67 60.69 2.2K
14:41 60.79 60.79 60.79 60.79 0.9K
14:42 60.81 60.81 60.81 60.81 2.2K
14:45 60.74 60.74 60.74 60.74 0.2K
14:46 60.72 60.74 60.67 60.74 1.7K
14:48 60.70 60.70 60.68 60.68 0.4K
14:49 60.68 60.69 60.68 60.69 1.5K
14:51 60.62 60.65 60.62 60.65 2.2K
14:52 60.62 60.62 60.62 60.62 1.2K
14:54 60.52 60.52 60.49 60.49 0.9K
14:55 60.46 60.46 60.46 60.46 1.2K
14:56 60.42 60.42 60.42 60.42 0.9K
14:57 60.40 60.40 60.40 60.40 0.4K
14:58 60.39 60.39 60.39 60.39 0.2K
14:59 60.35 60.36 60.35 60.36 0.7K
15:00 60.32 60.33 60.31 60.33 2.5K
15:01 60.32 60.36 60.32 60.35 1.0K
15:02 60.38 60.38 60.38 60.38 0.3K
15:03 60.41 60.41 60.40 60.40 2.8K
15:04 60.43 60.43 60.43 60.43 0.9K
15:05 60.43 60.43 60.43 60.43 0.3K
15:06 60.46 60.48 60.46 60.48 3.7K
15:07 60.48 60.50 60.48 60.50 1.8K
15:09 60.50 60.50 60.50 60.50 3.8K
15:10 60.50 60.50 60.49 60.49 1.1K
15:11 60.52 60.52 60.52 60.52 1.9K
15:12 60.53 60.53 60.51 60.53 12.4K
15:13 60.52 60.54 60.52 60.54 3.0K
15:15 60.58 60.58 60.58 60.58 1.1K
15:17 60.59 60.60 60.59 60.60 4.1K
15:18 60.61 60.61 60.61 60.61 0.8K
15:19 60.65 60.67 60.65 60.66 1.6K
15:20 60.66 60.66 60.64 60.64 2.0K
15:21 60.67 60.67 60.67 60.67 0.4K
15:22 60.67 60.67 60.63 60.63 3.3K
15:23 60.68 60.68 60.68 60.68 0.8K
15:24 60.65 60.65 60.61 60.61 1.4K
15:25 60.57 60.57 60.55 60.56 2.2K
15:26 60.55 60.55 60.52 60.52 1.2K
15:27 60.54 60.54 60.51 60.51 1.4K
15:28 60.45 60.45 60.40 60.40 1.4K
15:29 60.40 60.42 60.40 60.41 2.1K
15:30 60.40 60.45 60.40 60.45 1.8K
15:31 60.43 60.46 60.43 60.43 1.4K
15:32 60.43 60.48 60.43 60.48 2.4K
15:33 60.47 60.47 60.47 60.47 0.9K
15:34 60.47 60.47 60.47 60.47 0.3K
15:35 60.45 60.45 60.45 60.45 1.8K
15:36 60.51 60.51 60.47 60.47 1.9K
15:38 60.48 60.48 60.48 60.48 1.0K
15:39 60.51 60.51 60.51 60.51 1.9K
15:41 60.51 60.52 60.51 60.51 0.9K
15:42 60.45 60.45 60.43 60.43 2.3K
15:43 60.47 60.48 60.47 60.48 2.4K
15:44 60.48 60.50 60.48 60.50 2.2K
15:45 60.50 60.50 60.50 60.50 1.6K
15:47 60.52 60.52 60.50 60.50 1.5K
15:48 60.49 60.51 60.49 60.51 0.9K
15:49 60.50 60.50 60.46 60.46 2.5K
15:50 60.44 60.49 60.44 60.46 6.2K
15:51 60.48 60.48 60.41 60.43 10.7K
15:52 60.42 60.45 60.42 60.45 5.3K
15:53 60.42 60.49 60.42 60.48 6.1K
15:54 60.45 60.45 60.36 60.37 6.9K
15:55 60.40 60.43 60.38 60.39 9.9K
15:56 60.37 60.38 60.37 60.38 4.6K
15:57 60.36 60.37 60.34 60.37 6.3K
15:58 60.36 60.40 60.35 60.35 13.3K
15:59 60.36 60.45 60.35 60.43 226.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar