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 61.84 61.84 61.63 61.83 26.9K
09:31 61.83 61.83 61.83 61.83 4.3K
09:32 61.91 62.22 61.91 62.22 6.2K
09:34 62.16 62.24 62.09 62.09 4.0K
09:35 62.00 62.00 62.00 62.00 1.6K
09:38 62.19 62.19 62.19 62.19 3.8K
09:39 62.25 62.25 62.25 62.25 0.4K
09:41 62.26 62.31 62.08 62.31 6.8K
09:44 62.43 62.43 62.24 62.24 5.1K
09:45 62.30 62.30 62.30 62.30 4.2K
09:46 62.30 62.30 62.12 62.12 2.1K
09:48 62.06 62.06 62.06 62.06 0.1K
09:49 61.97 61.97 61.97 61.97 0.1K
09:50 61.91 61.91 61.90 61.90 2.2K
09:52 61.88 61.88 61.88 61.88 0.6K
09:53 61.87 61.87 61.87 61.87 0.3K
09:54 61.91 61.91 61.91 61.91 1.3K
09:56 61.88 61.88 61.78 61.78 0.8K
09:57 61.70 61.70 61.70 61.70 0.4K
09:58 61.74 61.74 61.74 61.74 1.0K
10:00 61.74 61.74 61.63 61.63 12.3K
10:01 61.75 61.75 61.68 61.68 3.4K
10:02 61.70 61.70 61.70 61.70 2.9K
10:04 61.72 61.72 61.72 61.72 0.8K
10:06 61.71 61.71 61.71 61.71 1.2K
10:08 61.77 61.82 61.76 61.76 2.6K
10:09 61.81 61.89 61.81 61.89 1.0K
10:10 61.95 61.95 61.95 61.95 2.1K
10:11 61.94 61.94 61.94 61.94 0.3K
10:12 61.94 61.98 61.93 61.93 7.2K
10:14 61.81 61.90 61.81 61.81 5.9K
10:15 61.91 61.91 61.91 61.91 6.2K
10:16 61.84 61.85 61.84 61.85 25.5K
10:17 61.86 61.90 61.81 61.89 9.2K
10:19 61.98 61.98 61.93 61.98 1.9K
10:21 62.03 62.04 61.96 62.04 3.4K
10:22 62.00 62.00 62.00 62.00 1.3K
10:24 61.99 62.02 61.99 62.02 3.1K
10:25 62.05 62.05 62.05 62.05 0.5K
10:26 62.03 62.03 61.98 61.99 5.4K
10:27 62.01 62.01 62.01 62.01 0.2K
10:28 62.03 62.03 62.01 62.01 1.3K
10:30 62.00 62.00 61.97 61.99 7.5K
10:31 62.00 62.06 62.00 62.05 0.7K
10:32 62.04 62.10 62.04 62.10 1.9K
10:33 62.09 62.09 62.08 62.08 2.4K
10:34 62.09 62.09 62.09 62.09 0.4K
10:36 62.10 62.14 62.10 62.14 0.9K
10:37 62.10 62.10 62.10 62.10 0.5K
10:38 62.14 62.14 62.14 62.14 0.2K
10:39 62.06 62.06 62.04 62.04 1.9K
10:40 62.08 62.08 62.02 62.02 1.0K
10:41 62.01 62.07 62.01 62.07 1.6K
10:42 62.06 62.06 62.06 62.06 1.1K
10:43 62.11 62.11 62.10 62.10 2.3K
10:44 62.15 62.15 62.15 62.15 0.2K
10:45 62.13 62.13 62.13 62.13 0.1K
10:46 62.13 62.13 62.13 62.13 1.4K
10:47 62.09 62.09 62.09 62.09 1.5K
10:48 62.07 62.10 62.07 62.08 0.8K
10:50 62.06 62.07 62.06 62.07 1.6K
10:51 62.08 62.12 62.08 62.12 2.5K
10:52 62.09 62.09 62.09 62.09 0.4K
10:53 62.12 62.12 62.10 62.11 6.4K
10:54 62.11 62.13 62.11 62.13 6.6K
10:55 62.12 62.12 62.08 62.12 6.0K
10:56 62.13 62.13 62.13 62.13 0.2K
10:57 62.12 62.13 62.09 62.09 3.5K
10:58 62.12 62.17 62.12 62.17 4.2K
10:59 62.13 62.13 62.13 62.13 0.4K
11:00 62.15 62.17 62.15 62.17 3.1K
11:01 62.17 62.17 62.14 62.17 2.1K
11:02 62.16 62.24 62.16 62.24 13.2K
11:03 62.24 62.24 62.16 62.16 4.6K
11:04 62.16 62.16 62.14 62.14 6.1K
11:05 62.13 62.13 62.11 62.13 8.2K
11:06 62.06 62.07 62.06 62.07 2.4K
11:07 62.09 62.09 62.04 62.04 3.6K
11:08 62.04 62.04 61.95 61.95 1.3K
11:09 61.95 61.98 61.95 61.98 1.4K
11:10 61.97 61.99 61.97 61.99 3.4K
11:11 61.97 61.97 61.97 61.97 0.5K
11:12 61.95 61.95 61.93 61.93 1.5K
11:13 61.95 61.97 61.95 61.97 1.2K
11:15 62.03 62.06 62.03 62.06 0.7K
11:16 62.06 62.06 62.05 62.05 2.2K
11:17 62.05 62.05 62.02 62.03 4.3K
11:18 62.07 62.07 62.07 62.07 0.1K
11:19 62.02 62.02 62.02 62.02 1.4K
11:20 62.03 62.05 62.02 62.05 2.3K
11:21 62.00 62.02 62.00 62.02 1.7K
11:22 62.03 62.04 62.03 62.04 1.7K
11:23 62.00 62.00 62.00 62.00 2.0K
11:24 61.99 62.01 61.98 62.01 1.5K
11:26 61.98 61.98 61.98 61.98 3.3K
11:27 61.99 61.99 61.99 61.99 0.1K
11:28 61.96 61.96 61.96 61.96 0.4K
11:29 61.98 61.98 61.97 61.97 0.5K
11:30 61.98 61.98 61.95 61.95 4.9K
11:32 61.99 61.99 61.95 61.99 6.4K
11:33 62.02 62.02 62.02 62.02 0.5K
11:34 62.00 62.03 62.00 62.03 0.9K
11:35 61.99 61.99 61.99 61.99 0.5K
11:36 61.95 61.99 61.95 61.99 0.4K
11:37 61.94 61.96 61.93 61.93 1.1K
11:38 61.91 61.93 61.91 61.93 1.3K
11:39 61.93 61.93 61.93 61.93 0.1K
11:40 61.90 61.90 61.90 61.90 1.1K
11:42 61.93 61.93 61.89 61.89 1.0K
11:44 61.81 61.81 61.81 61.81 1.6K
11:45 61.83 61.83 61.83 61.83 0.3K
11:46 61.88 61.92 61.88 61.89 2.1K
11:50 61.86 61.89 61.86 61.89 1.4K
11:51 61.88 61.92 61.88 61.92 3.1K
11:52 61.97 62.02 61.97 62.01 12.0K
11:54 62.05 62.05 62.05 62.05 0.5K
11:55 62.02 62.03 62.02 62.03 1.0K
11:56 62.06 62.08 62.04 62.04 16.7K
11:57 61.99 61.99 61.99 61.99 0.8K
11:59 62.03 62.03 62.03 62.03 0.3K
12:00 62.05 62.06 62.02 62.02 1.7K
12:01 62.00 62.03 62.00 62.03 0.6K
12:04 62.01 62.01 61.96 61.96 1.3K
12:05 61.96 61.97 61.94 61.94 2.2K
12:09 61.97 61.97 61.95 61.95 0.2K
12:10 61.96 61.96 61.96 61.96 1.9K
12:11 61.91 61.96 61.91 61.96 1.2K
12:13 61.91 61.92 61.91 61.92 0.9K
12:15 61.95 61.95 61.95 61.95 0.9K
12:16 61.96 61.96 61.91 61.91 1.6K
12:17 61.92 61.92 61.92 61.92 0.1K
12:18 61.90 61.91 61.90 61.91 1.1K
12:19 61.89 61.89 61.82 61.85 3.7K
12:21 61.84 61.84 61.84 61.84 0.5K
12:22 61.83 61.86 61.83 61.86 1.2K
12:25 61.85 61.87 61.84 61.87 0.9K
12:26 61.87 61.87 61.87 61.87 0.3K
12:28 61.88 61.88 61.88 61.88 0.4K
12:29 61.91 61.91 61.91 61.91 0.3K
12:30 61.87 61.87 61.84 61.84 1.6K
12:33 61.86 61.86 61.86 61.86 0.1K
12:34 61.89 61.89 61.87 61.87 1.5K
12:36 61.89 61.89 61.89 61.89 0.2K
12:38 61.84 61.84 61.84 61.84 0.3K
12:39 61.87 61.87 61.86 61.86 1.7K
12:40 61.91 61.91 61.86 61.88 1.5K
12:41 61.87 61.87 61.87 61.87 3.2K
12:42 61.86 61.86 61.83 61.83 4.1K
12:44 61.84 61.84 61.84 61.84 0.3K
12:45 61.85 61.85 61.83 61.83 8.5K
12:46 61.83 61.83 61.81 61.81 6.0K
12:48 61.81 61.81 61.81 61.81 4.2K
12:49 61.82 61.82 61.78 61.78 14.6K
12:50 61.82 61.82 61.82 61.82 0.1K
12:51 61.81 61.83 61.81 61.83 1.7K
12:52 61.82 61.82 61.82 61.82 0.5K
12:53 61.85 61.85 61.85 61.85 0.1K
12:54 61.83 61.83 61.83 61.83 0.2K
12:55 61.83 61.83 61.83 61.83 0.9K
12:56 61.80 61.80 61.80 61.80 1.3K
12:58 61.81 61.81 61.78 61.78 0.6K
13:00 61.79 61.79 61.79 61.79 0.4K
13:01 61.79 61.79 61.74 61.74 2.2K
13:06 61.73 61.73 61.73 61.73 1.1K
13:08 61.78 61.80 61.78 61.80 0.5K
13:09 61.78 61.78 61.74 61.74 0.9K
13:10 61.75 61.75 61.75 61.75 0.2K
13:11 61.76 61.78 61.76 61.78 1.0K
13:14 61.70 61.74 61.70 61.74 6.8K
13:16 61.74 61.74 61.74 61.74 1.0K
13:19 61.70 61.70 61.70 61.70 0.2K
13:20 61.69 61.69 61.69 61.69 1.6K
13:24 61.67 61.67 61.67 61.67 0.8K
13:25 61.66 61.66 61.66 61.66 0.9K
13:27 61.71 61.71 61.71 61.71 0.5K
13:28 61.67 61.67 61.67 61.67 0.6K
13:31 61.65 61.67 61.65 61.67 1.7K
13:32 61.67 61.67 61.67 61.67 2.0K
13:37 61.64 61.64 61.64 61.64 1.7K
13:40 61.66 61.66 61.66 61.66 0.2K
13:41 61.63 61.63 61.63 61.63 0.3K
13:43 61.62 61.62 61.62 61.62 1.5K
13:45 61.59 61.59 61.59 61.59 0.2K
13:46 61.59 61.59 61.59 61.59 1.3K
13:47 61.58 61.58 61.56 61.56 1.6K
13:48 61.60 61.60 61.60 61.60 0.3K
13:49 61.56 61.56 61.56 61.56 0.6K
13:51 61.61 61.61 61.61 61.61 0.3K
13:52 61.62 61.62 61.62 61.62 1.2K
13:58 61.62 61.62 61.62 61.62 1.0K
13:59 61.63 61.63 61.63 61.63 0.8K
14:01 61.70 61.70 61.69 61.69 0.8K
14:02 61.72 61.72 61.72 61.72 0.2K
14:03 61.67 61.67 61.67 61.67 1.9K
14:06 61.67 61.67 61.67 61.67 0.4K
14:07 61.65 61.65 61.65 61.65 0.2K
14:08 61.67 61.67 61.65 61.66 1.7K
14:10 61.69 61.69 61.67 61.67 0.2K
14:11 61.62 61.62 61.62 61.62 2.3K
14:13 61.65 61.65 61.63 61.63 1.7K
14:14 61.64 61.64 61.64 61.64 0.2K
14:16 61.65 61.66 61.65 61.66 0.4K
14:17 61.65 61.66 61.65 61.66 0.6K
14:18 61.66 61.69 61.66 61.69 1.4K
14:19 61.68 61.68 61.68 61.68 0.4K
14:20 61.66 61.68 61.66 61.68 1.6K
14:22 61.69 61.69 61.67 61.67 1.1K
14:24 61.67 61.67 61.66 61.66 2.9K
14:25 61.67 61.67 61.67 61.67 0.2K
14:26 61.68 61.68 61.68 61.68 0.6K
14:28 61.68 61.68 61.68 61.68 0.4K
14:29 61.67 61.67 61.67 61.67 0.6K
14:30 61.68 61.69 61.68 61.69 1.2K
14:31 61.70 61.71 61.70 61.71 1.3K
14:32 61.73 61.73 61.72 61.72 2.5K
14:34 61.71 61.71 61.71 61.71 1.3K
14:36 61.74 61.74 61.74 61.74 0.3K
14:37 61.74 61.75 61.74 61.75 0.4K
14:38 61.76 61.76 61.76 61.76 0.7K
14:39 61.79 61.80 61.79 61.80 0.8K
14:40 61.80 61.81 61.77 61.81 1.0K
14:41 61.83 61.86 61.81 61.86 6.3K
14:42 61.89 61.90 61.89 61.90 0.4K
14:43 61.91 61.92 61.91 61.91 1.2K
14:44 61.91 61.91 61.88 61.88 1.0K
14:45 61.93 61.93 61.91 61.91 0.5K
14:46 61.96 61.96 61.92 61.92 0.8K
14:49 61.87 61.87 61.87 61.87 1.6K
14:50 61.91 61.91 61.91 61.91 1.3K
14:51 61.90 61.92 61.90 61.90 1.9K
14:52 61.93 61.93 61.93 61.93 0.3K
14:53 61.90 61.92 61.89 61.89 3.3K
14:55 61.91 61.91 61.91 61.91 0.4K
14:56 61.91 61.91 61.89 61.90 1.5K
14:57 61.88 61.89 61.87 61.89 2.4K
14:58 61.88 61.90 61.88 61.90 2.5K
14:59 61.92 61.92 61.90 61.89 0.9K
15:00 61.92 61.92 61.90 61.90 1.3K
15:01 61.87 61.91 61.87 61.89 1.8K
15:02 61.88 61.88 61.88 61.88 1.7K
15:03 61.88 61.88 61.79 61.79 11.4K
15:04 61.82 61.82 61.81 61.81 1.8K
15:05 61.81 61.81 61.81 61.81 1.3K
15:06 61.80 61.82 61.80 61.82 1.6K
15:07 61.78 61.78 61.78 61.78 0.3K
15:08 61.81 61.81 61.81 61.81 1.7K
15:10 61.80 61.83 61.80 61.83 1.1K
15:11 61.83 61.84 61.81 61.82 1.5K
15:12 61.83 61.83 61.77 61.77 3.7K
15:13 61.76 61.82 61.76 61.82 2.1K
15:14 61.82 61.82 61.82 61.82 0.5K
15:15 61.77 61.78 61.77 61.78 3.2K
15:16 61.78 61.78 61.77 61.77 0.7K
15:18 61.70 61.76 61.70 61.76 8.7K
15:19 61.76 61.76 61.76 61.76 1.2K
15:20 61.76 61.76 61.74 61.74 1.6K
15:21 61.72 61.72 61.72 61.72 1.2K
15:23 61.76 61.76 61.76 61.76 0.8K
15:24 61.77 61.78 61.73 61.73 2.7K
15:25 61.73 61.73 61.71 61.71 1.2K
15:26 61.73 61.74 61.73 61.74 0.8K
15:27 61.75 61.77 61.75 61.77 2.1K
15:29 61.78 61.78 61.77 61.77 0.6K
15:30 61.74 61.74 61.73 61.73 1.7K
15:31 61.75 61.75 61.75 61.75 0.9K
15:32 61.77 61.78 61.76 61.78 1.0K
15:33 61.79 61.79 61.77 61.77 0.9K
15:34 61.74 61.74 61.74 61.74 4.2K
15:35 61.75 61.76 61.75 61.76 1.5K
15:36 61.76 61.76 61.76 61.76 1.2K
15:37 61.80 61.80 61.78 61.80 0.7K
15:38 61.80 61.80 61.77 61.77 4.5K
15:39 61.75 61.75 61.75 61.75 0.2K
15:40 61.75 61.75 61.75 61.75 1.6K
15:41 61.73 61.74 61.73 61.74 2.4K
15:42 61.72 61.72 61.71 61.72 3.6K
15:43 61.72 61.72 61.70 61.70 2.3K
15:44 61.71 61.73 61.69 61.73 2.1K
15:45 61.71 61.72 61.71 61.72 1.6K
15:46 61.71 61.71 61.65 61.65 2.3K
15:47 61.63 61.64 61.63 61.64 2.5K
15:48 61.64 61.65 61.64 61.65 11.9K
15:49 61.63 61.65 61.63 61.64 2.3K
15:50 61.60 61.60 61.59 61.60 3.6K
15:51 61.62 61.62 61.59 61.60 2.0K
15:52 61.61 61.61 61.57 61.57 5.3K
15:53 61.54 61.54 61.45 61.47 5.4K
15:54 61.46 61.46 61.34 61.34 7.9K
15:55 61.41 61.44 61.41 61.44 7.6K
15:56 61.42 61.46 61.40 61.40 14.1K
15:57 61.40 61.45 61.39 61.45 11.8K
15:58 61.45 61.47 61.44 61.47 22.0K
15:59 61.46 61.50 61.45 61.47 231.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar