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 60.70 60.70 60.70 60.70 79.2K
09:33 60.83 60.85 60.83 60.84 0.7K
09:34 60.86 60.87 60.52 60.86 3.7K
09:37 60.86 60.86 60.86 60.86 0.3K
09:39 60.87 60.87 60.87 60.87 0.4K
09:40 60.85 60.87 60.85 60.87 1.7K
09:41 60.87 60.87 60.87 60.87 0.4K
09:43 60.69 60.69 60.69 60.69 0.6K
09:44 60.72 60.80 60.72 60.80 1.4K
09:45 60.55 60.65 60.55 60.65 2.5K
09:48 60.62 60.62 60.50 60.50 3.2K
09:49 60.53 60.53 60.53 60.53 0.4K
09:50 60.44 60.44 60.44 60.44 0.3K
09:51 60.60 60.60 60.60 60.60 1.7K
09:52 60.60 60.60 60.60 60.60 0.4K
09:54 60.71 60.71 60.71 60.71 0.2K
09:55 60.66 60.66 60.66 60.66 1.0K
09:58 60.70 60.70 60.64 60.64 1.2K
09:59 60.64 60.64 60.64 60.64 1.0K
10:04 60.63 60.63 60.63 60.63 1.6K
10:06 60.57 60.62 60.57 60.62 1.5K
10:08 60.65 60.65 60.65 60.65 0.7K
10:10 60.62 60.66 60.62 60.66 3.5K
10:11 60.65 60.65 60.63 60.63 1.7K
10:12 60.64 60.64 60.63 60.63 2.2K
10:13 60.71 60.72 60.71 60.72 0.5K
10:14 60.74 60.78 60.74 60.78 0.8K
10:15 60.78 60.80 60.75 60.75 4.8K
10:16 60.83 60.84 60.83 60.84 0.6K
10:18 60.81 60.81 60.81 60.81 0.8K
10:19 60.77 60.77 60.77 60.77 0.7K
10:21 60.86 60.86 60.86 60.86 0.2K
10:22 60.90 60.90 60.90 60.90 1.0K
10:23 60.92 60.92 60.92 60.92 0.3K
10:24 60.87 60.87 60.87 60.87 0.5K
10:25 60.82 60.82 60.82 60.82 1.4K
10:31 60.90 60.90 60.85 60.85 2.0K
10:33 60.83 60.87 60.83 60.87 0.7K
10:35 60.85 60.85 60.85 60.85 0.3K
10:38 60.89 60.89 60.89 60.89 0.6K
10:40 60.90 60.95 60.90 60.95 1.6K
10:41 60.88 60.88 60.82 60.86 1.5K
10:43 60.86 60.86 60.86 60.86 0.3K
10:44 60.86 60.86 60.86 60.86 0.2K
10:45 60.92 60.92 60.92 60.92 1.1K
10:47 60.77 60.77 60.77 60.77 0.8K
10:50 60.72 60.72 60.72 60.72 0.2K
10:51 60.71 60.71 60.71 60.71 0.4K
10:52 60.74 60.74 60.74 60.74 0.9K
10:53 60.78 60.78 60.69 60.69 0.7K
10:54 60.68 60.68 60.68 60.68 0.3K
10:57 60.71 60.71 60.71 60.71 0.7K
11:04 60.64 60.64 60.64 60.64 1.3K
11:06 60.72 60.72 60.72 60.72 0.2K
11:07 60.63 60.73 60.63 60.73 1.8K
11:11 60.65 60.65 60.65 60.65 0.4K
11:12 60.72 60.72 60.72 60.72 0.3K
11:13 60.70 60.70 60.70 60.70 6.1K
11:17 60.75 60.80 60.75 60.80 0.6K
11:18 60.79 60.79 60.79 60.79 0.3K
11:19 60.80 60.80 60.80 60.80 0.5K
11:22 60.77 60.77 60.77 60.77 0.4K
11:23 60.78 60.78 60.78 60.78 0.7K
11:24 60.78 60.78 60.78 60.78 1.0K
11:27 60.73 60.73 60.73 60.73 1.2K
11:28 60.72 60.72 60.72 60.72 0.7K
11:30 60.69 60.69 60.69 60.69 0.4K
11:31 60.73 60.73 60.73 60.73 0.5K
11:32 60.70 60.70 60.70 60.70 0.4K
11:33 60.72 60.72 60.72 60.72 0.7K
11:35 60.73 60.73 60.72 60.72 0.9K
11:36 60.73 60.76 60.68 60.68 2.8K
11:39 60.75 60.75 60.75 60.75 0.9K
11:41 60.70 60.70 60.65 60.65 2.7K
11:43 60.65 60.65 60.65 60.65 1.5K
11:46 60.69 60.69 60.69 60.69 0.8K
11:52 60.75 60.75 60.75 60.75 0.8K
11:54 60.75 60.75 60.75 60.75 0.8K
11:56 60.76 60.76 60.76 60.76 0.6K
11:57 60.81 60.81 60.81 60.81 0.3K
11:58 60.76 60.76 60.76 60.76 0.9K
12:00 60.75 60.75 60.68 60.68 7.2K
12:05 60.65 60.65 60.65 60.65 1.6K
12:06 60.65 60.65 60.62 60.62 0.8K
12:07 60.66 60.68 60.66 60.68 0.6K
12:09 60.71 60.71 60.71 60.71 0.8K
12:14 60.65 60.65 60.65 60.65 1.1K
12:16 60.68 60.68 60.68 60.68 1.4K
12:26 60.78 60.78 60.78 60.78 0.5K
12:28 60.78 60.78 60.78 60.78 0.2K
12:29 60.79 60.83 60.79 60.83 0.7K
12:31 60.80 60.80 60.80 60.80 0.4K
12:32 60.84 60.84 60.84 60.84 0.9K
12:37 60.78 60.78 60.78 60.78 0.9K
12:38 60.77 60.77 60.77 60.77 0.7K
12:41 60.78 60.78 60.78 60.78 0.6K
12:42 60.79 60.79 60.79 60.79 0.9K
12:43 60.75 60.75 60.75 60.75 0.4K
12:45 60.82 60.83 60.79 60.79 3.3K
12:46 60.79 60.79 60.79 60.79 0.2K
12:47 60.76 60.76 60.75 60.75 0.5K
12:48 60.77 60.77 60.77 60.77 1.2K
12:49 60.72 60.72 60.72 60.72 0.5K
12:50 60.72 60.72 60.72 60.72 0.9K
12:53 60.73 60.73 60.73 60.73 0.9K
12:56 60.77 60.77 60.77 60.77 0.3K
12:57 60.80 60.80 60.80 60.80 0.2K
12:58 60.80 60.80 60.77 60.77 1.2K
12:59 60.77 60.77 60.74 60.74 1.3K
13:01 60.77 60.77 60.75 60.75 2.0K
13:05 60.73 60.73 60.73 60.73 0.2K
13:06 60.70 60.70 60.68 60.69 3.7K
13:07 60.69 60.70 60.69 60.70 3.4K
13:08 60.70 60.70 60.68 60.70 1.2K
13:09 60.70 60.73 60.70 60.73 0.9K
13:11 60.72 60.72 60.72 60.72 0.9K
13:14 60.69 60.69 60.69 60.69 1.1K
13:15 60.72 60.74 60.72 60.74 1.0K
13:16 60.69 60.69 60.68 60.68 1.4K
13:17 60.67 60.67 60.65 60.65 1.5K
13:18 60.65 60.65 60.65 60.65 0.8K
13:19 60.67 60.67 60.66 60.66 4.0K
13:20 60.65 60.65 60.65 60.65 0.2K
13:21 60.69 60.69 60.65 60.65 0.7K
13:22 60.67 60.68 60.67 60.68 1.4K
13:25 60.71 60.71 60.71 60.71 1.3K
13:30 60.65 60.68 60.65 60.68 1.8K
13:31 60.68 60.69 60.66 60.69 2.4K
13:36 60.67 60.67 60.65 60.65 1.4K
13:37 60.63 60.63 60.63 60.63 0.9K
13:39 60.61 60.66 60.61 60.66 0.7K
13:43 60.61 60.61 60.61 60.61 1.1K
13:44 60.62 60.65 60.62 60.65 1.9K
13:48 60.65 60.65 60.65 60.65 0.2K
13:49 60.65 60.65 60.65 60.65 0.3K
13:50 60.66 60.66 60.66 60.66 0.2K
13:51 60.60 60.60 60.59 60.59 2.3K
13:52 60.56 60.56 60.56 60.56 1.0K
13:53 60.56 60.56 60.56 60.56 0.4K
13:56 60.57 60.57 60.57 60.57 1.6K
13:58 60.61 60.61 60.61 60.61 0.1K
13:59 60.61 60.61 60.61 60.61 0.4K
14:00 60.61 60.63 60.61 60.63 1.9K
14:01 60.62 60.62 60.62 60.62 0.2K
14:02 60.62 60.63 60.62 60.63 1.1K
14:03 60.63 60.63 60.63 60.63 0.9K
14:05 60.65 60.65 60.64 60.64 5.3K
14:06 60.63 60.63 60.60 60.60 1.4K
14:07 60.60 60.60 60.60 60.60 0.3K
14:09 60.61 60.63 60.61 60.63 0.8K
14:11 60.63 60.63 60.63 60.63 0.6K
14:12 60.63 60.63 60.63 60.63 0.4K
14:13 60.63 60.63 60.62 60.62 0.7K
14:14 60.63 60.63 60.63 60.63 0.4K
14:15 60.63 60.63 60.63 60.63 0.1K
14:16 60.64 60.64 60.64 60.64 0.6K
14:17 60.66 60.69 60.66 60.69 0.4K
14:18 60.69 60.69 60.69 60.69 0.6K
14:19 60.68 60.72 60.68 60.71 1.2K
14:20 60.73 60.73 60.73 60.73 1.3K
14:23 60.74 60.75 60.74 60.75 0.9K
14:25 60.76 60.76 60.73 60.73 0.7K
14:26 60.70 60.70 60.69 60.69 2.7K
14:28 60.68 60.69 60.68 60.69 11.8K
14:29 60.69 60.71 60.69 60.71 1.1K
14:30 60.73 60.77 60.73 60.76 1.5K
14:31 60.76 60.76 60.76 60.76 0.8K
14:32 60.76 60.76 60.76 60.76 0.9K
14:33 60.73 60.73 60.73 60.73 1.3K
14:36 60.75 60.75 60.75 60.75 1.1K
14:38 60.78 60.78 60.78 60.78 0.8K
14:41 60.75 60.76 60.75 60.76 0.9K
14:43 60.78 60.78 60.77 60.77 1.5K
14:44 60.72 60.72 60.72 60.72 0.7K
14:45 60.72 60.72 60.72 60.72 1.0K
14:46 60.73 60.74 60.73 60.73 1.3K
14:47 60.71 60.71 60.71 60.71 0.3K
14:48 60.71 60.73 60.71 60.72 0.9K
14:49 60.73 60.74 60.73 60.74 1.3K
14:50 60.74 60.74 60.74 60.74 0.4K
14:51 60.74 60.75 60.74 60.75 1.0K
14:53 60.77 60.77 60.77 60.77 0.7K
14:54 60.79 60.79 60.72 60.72 7.2K
14:55 60.70 60.76 60.70 60.76 1.1K
14:56 60.75 60.78 60.72 60.72 1.2K
14:57 60.74 60.74 60.74 60.74 0.2K
14:58 60.77 60.77 60.77 60.77 1.2K
15:00 60.75 60.75 60.75 60.75 5.2K
15:01 60.75 60.80 60.75 60.79 3.5K
15:02 60.82 60.82 60.82 60.82 0.9K
15:03 60.82 60.82 60.82 60.82 0.4K
15:05 60.81 60.83 60.81 60.82 2.0K
15:06 60.82 60.82 60.82 60.82 1.1K
15:07 60.81 60.81 60.80 60.80 0.7K
15:08 60.78 60.78 60.78 60.78 1.8K
15:11 60.79 60.80 60.79 60.80 1.5K
15:14 60.79 60.81 60.78 60.78 1.0K
15:15 60.82 60.82 60.82 60.82 0.5K
15:16 60.80 60.82 60.80 60.82 0.7K
15:17 60.82 60.82 60.82 60.82 0.5K
15:18 60.84 60.85 60.84 60.85 2.7K
15:19 60.86 60.86 60.85 60.85 2.5K
15:20 60.84 60.84 60.84 60.84 0.8K
15:21 60.84 60.84 60.83 60.83 0.9K
15:22 60.81 60.83 60.81 60.83 1.7K
15:23 60.82 60.84 60.82 60.84 0.6K
15:24 60.83 60.83 60.83 60.83 1.0K
15:25 60.83 60.83 60.82 60.82 1.7K
15:26 60.83 60.83 60.83 60.83 0.2K
15:27 60.84 60.84 60.84 60.84 0.7K
15:28 60.80 60.81 60.80 60.81 2.1K
15:29 60.80 60.84 60.80 60.83 6.2K
15:30 60.83 60.84 60.82 60.84 8.6K
15:31 60.85 60.86 60.85 60.86 1.2K
15:32 60.86 60.87 60.82 60.82 4.1K
15:33 60.83 60.85 60.83 60.85 1.2K
15:34 60.85 60.87 60.85 60.85 2.5K
15:35 60.84 60.84 60.84 60.84 0.3K
15:36 60.85 60.86 60.85 60.85 2.4K
15:37 60.84 60.85 60.82 60.85 1.7K
15:38 60.86 60.90 60.86 60.87 3.0K
15:39 60.87 60.88 60.85 60.85 1.8K
15:40 60.87 60.88 60.87 60.88 1.8K
15:41 60.86 60.86 60.85 60.86 1.2K
15:42 60.86 60.86 60.85 60.85 1.7K
15:43 60.85 60.85 60.82 60.82 3.4K
15:44 60.80 60.82 60.80 60.82 2.9K
15:45 60.82 60.85 60.82 60.85 1.7K
15:46 60.85 60.87 60.85 60.87 3.0K
15:47 60.84 60.85 60.84 60.84 2.6K
15:48 60.85 60.86 60.82 60.82 3.2K
15:49 60.81 60.81 60.81 60.81 1.4K
15:50 60.80 60.94 60.80 60.94 4.7K
15:51 60.93 60.96 60.88 60.88 3.7K
15:52 60.92 60.95 60.92 60.94 2.2K
15:53 60.91 60.91 60.86 60.86 10.0K
15:54 60.87 60.87 60.77 60.77 17.4K
15:55 60.72 60.81 60.72 60.81 11.4K
15:56 60.80 60.82 60.74 60.75 22.3K
15:57 60.73 60.74 60.67 60.72 25.1K
15:58 60.74 60.75 60.72 60.75 6.5K
15:59 60.75 60.76 60.70 60.74 606.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar