Commerce Bancshares Inc (CBSH)

CBSH
🏛️ Vereinigte Staaten →
59.35
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 61.47 61.47 61.39 61.39 8.8K
09:34 61.31 61.31 61.31 61.31 0.2K
09:35 61.23 61.23 61.23 61.23 0.2K
09:36 61.54 61.54 61.54 61.54 0.2K
09:39 61.31 61.31 61.31 61.31 0.2K
09:40 61.11 61.11 61.10 61.10 1.7K
09:41 61.10 61.10 61.10 61.10 0.2K
09:42 61.21 61.30 61.21 61.30 2.5K
09:43 61.22 61.22 61.19 61.19 1.7K
09:46 61.20 61.27 61.20 61.27 1.5K
09:47 61.31 61.31 61.31 61.31 0.3K
09:48 61.22 61.22 61.22 61.22 1.4K
09:52 61.28 61.28 61.28 61.28 0.6K
09:53 61.20 61.20 61.20 61.20 0.4K
09:54 61.20 61.20 61.18 61.18 0.5K
09:55 61.18 61.20 61.18 61.20 1.6K
09:58 61.21 61.21 61.14 61.14 1.0K
10:00 61.20 61.20 61.20 61.20 1.2K
10:01 61.25 61.25 61.19 61.19 6.0K
10:03 61.13 61.13 61.13 61.13 0.2K
10:04 61.13 61.14 61.13 61.14 0.5K
10:05 61.16 61.16 61.14 61.14 0.7K
10:07 61.20 61.24 61.20 61.24 1.2K
10:08 61.24 61.24 61.24 61.24 1.5K
10:09 61.32 61.32 61.32 61.32 1.1K
10:10 61.28 61.30 61.28 61.30 13.3K
10:11 61.27 61.30 61.27 61.30 0.7K
10:12 61.26 61.26 61.24 61.24 2.9K
10:14 61.17 61.23 61.17 61.23 0.8K
10:17 61.22 61.24 61.22 61.24 0.3K
10:18 61.23 61.23 61.23 61.23 1.0K
10:19 61.32 61.32 61.32 61.32 0.4K
10:20 61.32 61.32 61.32 61.32 0.4K
10:22 61.28 61.28 61.28 61.28 0.4K
10:23 61.23 61.23 61.23 61.23 0.8K
10:24 61.28 61.28 61.28 61.28 0.5K
10:26 61.22 61.22 61.22 61.22 1.7K
10:28 61.26 61.26 61.26 61.26 0.5K
10:29 61.26 61.28 61.26 61.26 11.3K
10:30 61.26 61.29 61.26 61.29 3.4K
10:32 61.24 61.24 61.21 61.24 2.9K
10:33 61.25 61.27 61.25 61.27 0.8K
10:34 61.30 61.30 61.30 61.30 0.3K
10:35 61.27 61.30 61.27 61.30 0.7K
10:37 61.30 61.30 61.30 61.30 0.6K
10:38 61.27 61.27 61.27 61.27 1.9K
10:40 61.27 61.28 61.27 61.28 3.2K
10:41 61.31 61.31 61.31 61.31 1.0K
10:42 61.29 61.29 61.29 61.29 0.3K
10:43 61.26 61.26 61.20 61.20 2.1K
10:44 61.28 61.28 61.28 61.28 0.6K
10:46 61.31 61.31 61.31 61.31 0.6K
10:47 61.32 61.32 61.32 61.32 0.3K
10:48 61.35 61.35 61.34 61.34 0.8K
10:49 61.34 61.34 61.32 61.32 1.0K
10:50 61.31 61.31 61.31 61.31 0.5K
10:52 61.32 61.32 61.30 61.31 2.3K
10:53 61.28 61.28 61.28 61.28 0.8K
10:54 61.29 61.29 61.29 61.29 0.1K
10:55 61.26 61.28 61.26 61.28 2.3K
10:56 61.27 61.27 61.24 61.24 0.5K
10:57 61.24 61.24 61.24 61.24 0.9K
10:58 61.25 61.25 61.25 61.25 0.2K
10:59 61.23 61.23 61.23 61.23 1.1K
11:00 61.27 61.30 61.27 61.30 2.0K
11:01 61.27 61.27 61.27 61.27 12.4K
11:02 61.29 61.29 61.29 61.29 1.0K
11:03 61.29 61.29 61.29 61.29 0.3K
11:04 61.29 61.30 61.29 61.30 1.0K
11:05 61.31 61.31 61.31 61.31 0.1K
11:06 61.31 61.31 61.26 61.27 1.7K
11:07 61.29 61.29 61.22 61.23 3.1K
11:08 61.23 61.23 61.22 61.22 1.1K
11:09 61.24 61.24 61.23 61.23 0.5K
11:10 61.24 61.25 61.24 61.25 0.9K
11:11 61.24 61.25 61.24 61.25 0.3K
11:12 61.25 61.25 61.23 61.23 1.8K
11:13 61.23 61.23 61.23 61.23 0.4K
11:14 61.23 61.25 61.23 61.25 2.2K
11:15 61.25 61.26 61.20 61.20 3.7K
11:16 61.22 61.22 61.20 61.21 1.5K
11:17 61.21 61.21 61.19 61.19 2.5K
11:18 61.18 61.19 61.18 61.19 1.0K
11:19 61.16 61.17 61.16 61.17 0.6K
11:20 61.17 61.20 61.17 61.20 0.4K
11:21 61.18 61.20 61.18 61.20 0.5K
11:22 61.20 61.24 61.20 61.24 0.9K
11:23 61.24 61.25 61.24 61.25 0.3K
11:24 61.25 61.25 61.22 61.23 1.4K
11:25 61.23 61.23 61.23 61.23 0.2K
11:26 61.23 61.23 61.23 61.23 0.8K
11:27 61.23 61.24 61.22 61.24 0.6K
11:28 61.25 61.25 61.24 61.25 3.2K
11:29 61.25 61.25 61.25 61.25 0.3K
11:30 61.27 61.27 61.27 61.27 0.4K
11:31 61.27 61.27 61.21 61.21 4.0K
11:32 61.19 61.19 61.18 61.18 1.1K
11:33 61.23 61.23 61.23 61.23 0.6K
11:34 61.24 61.24 61.24 61.24 0.8K
11:35 61.26 61.26 61.26 61.26 0.1K
11:36 61.24 61.24 61.24 61.24 0.9K
11:37 61.24 61.24 61.24 61.24 0.5K
11:38 61.24 61.24 61.24 61.24 0.4K
11:39 61.22 61.22 61.22 61.22 0.7K
11:40 61.22 61.24 61.22 61.22 3.1K
11:41 61.23 61.24 61.23 61.24 0.4K
11:42 61.21 61.21 61.21 61.21 0.6K
11:43 61.23 61.27 61.23 61.27 1.7K
11:44 61.25 61.25 61.25 61.25 0.6K
11:45 61.24 61.26 61.24 61.26 2.1K
11:46 61.24 61.24 61.24 61.24 0.7K
11:47 61.22 61.24 61.22 61.24 0.7K
11:48 61.22 61.24 61.22 61.24 1.2K
11:49 61.26 61.27 61.26 61.27 0.6K
11:50 61.29 61.29 61.29 61.29 1.0K
11:51 61.34 61.34 61.34 61.34 0.7K
11:52 61.35 61.35 61.33 61.33 0.8K
11:53 61.35 61.35 61.35 61.35 1.1K
11:54 61.35 61.35 61.35 61.35 0.1K
11:55 61.35 61.35 61.34 61.34 0.5K
11:56 61.34 61.35 61.34 61.35 0.9K
11:57 61.37 61.38 61.37 61.38 0.6K
11:58 61.40 61.40 61.40 61.40 0.4K
11:59 61.43 61.43 61.43 61.43 0.4K
12:00 61.39 61.42 61.39 61.42 1.8K
12:02 61.41 61.41 61.41 61.41 0.3K
12:03 61.43 61.43 61.43 61.43 1.6K
12:05 61.43 61.43 61.43 61.43 0.5K
12:07 61.43 61.45 61.43 61.45 1.1K
12:08 61.45 61.46 61.45 61.46 0.7K
12:09 61.46 61.46 61.46 61.46 0.5K
12:10 61.49 61.49 61.48 61.48 0.9K
12:11 61.50 61.50 61.50 61.50 0.4K
12:12 61.50 61.52 61.49 61.52 1.0K
12:13 61.49 61.49 61.47 61.49 8.6K
12:14 61.47 61.47 61.47 61.47 0.7K
12:16 61.50 61.50 61.50 61.50 0.7K
12:17 61.50 61.51 61.50 61.51 1.3K
12:18 61.51 61.51 61.51 61.51 0.4K
12:19 61.52 61.53 61.52 61.53 7.2K
12:20 61.54 61.55 61.54 61.55 0.8K
12:21 61.56 61.56 61.56 61.56 1.0K
12:22 61.57 61.57 61.57 61.57 0.2K
12:23 61.57 61.57 61.56 61.56 0.8K
12:24 61.57 61.57 61.57 61.57 0.9K
12:25 61.58 61.61 61.58 61.61 1.6K
12:26 61.61 61.62 61.61 61.62 0.8K
12:27 61.60 61.60 61.60 61.60 0.4K
12:28 61.60 61.60 61.57 61.57 1.6K
12:29 61.58 61.60 61.58 61.60 2.3K
12:30 61.62 61.62 61.62 61.62 0.2K
12:31 61.60 61.60 61.60 61.60 0.6K
12:32 61.62 61.63 61.62 61.63 0.6K
12:33 61.64 61.65 61.64 61.65 0.5K
12:34 61.65 61.65 61.65 61.65 0.1K
12:35 61.65 61.65 61.64 61.64 0.9K
12:36 61.65 61.65 61.62 61.62 2.0K
12:37 61.63 61.63 61.61 61.61 1.1K
12:38 61.61 61.61 61.61 61.61 0.1K
12:39 61.61 61.61 61.58 61.59 2.3K
12:40 61.56 61.61 61.56 61.61 1.6K
12:42 61.61 61.61 61.61 61.61 1.4K
12:45 61.59 61.60 61.57 61.60 1.2K
12:46 61.59 61.59 61.59 61.59 0.3K
12:47 61.59 61.61 61.59 61.61 1.4K
12:48 61.57 61.57 61.56 61.57 1.9K
12:49 61.57 61.57 61.54 61.54 1.2K
12:50 61.51 61.51 61.51 61.51 0.9K
12:51 61.50 61.50 61.48 61.50 2.1K
12:52 61.48 61.49 61.47 61.47 2.5K
12:54 61.46 61.46 61.46 61.46 0.2K
12:55 61.48 61.49 61.48 61.49 0.5K
12:56 61.49 61.49 61.49 61.49 1.5K
12:57 61.47 61.47 61.47 61.47 0.8K
12:58 61.45 61.45 61.44 61.44 1.3K
12:59 61.46 61.47 61.46 61.47 0.8K
13:01 61.47 61.48 61.47 61.48 1.0K
13:02 61.47 61.47 61.47 61.47 1.0K
13:03 61.48 61.48 61.48 61.48 0.1K
13:04 61.48 61.48 61.48 61.48 0.5K
13:05 61.46 61.47 61.46 61.47 1.2K
13:06 61.47 61.47 61.44 61.44 1.7K
13:07 61.43 61.43 61.43 61.43 0.6K
13:08 61.43 61.43 61.43 61.43 1.0K
13:11 61.40 61.40 61.39 61.39 3.1K
13:12 61.38 61.38 61.37 61.37 1.6K
13:13 61.39 61.39 61.39 61.39 1.1K
13:14 61.38 61.38 61.38 61.38 0.9K
13:16 61.39 61.39 61.39 61.39 0.5K
13:17 61.40 61.40 61.39 61.39 0.4K
13:18 61.35 61.35 61.35 61.35 0.8K
13:19 61.35 61.35 61.35 61.35 0.8K
13:20 61.36 61.38 61.36 61.38 0.6K
13:21 61.38 61.38 61.38 61.38 0.4K
13:22 61.39 61.39 61.39 61.39 0.3K
13:23 61.37 61.41 61.37 61.41 0.9K
13:24 61.42 61.42 61.42 61.42 0.1K
13:25 61.41 61.41 61.39 61.39 2.0K
13:26 61.40 61.40 61.40 61.40 0.9K
13:27 61.42 61.42 61.42 61.42 0.3K
13:28 61.43 61.46 61.43 61.46 0.8K
13:29 61.47 61.47 61.47 61.47 0.3K
13:30 61.47 61.47 61.47 61.47 0.4K
13:32 61.49 61.52 61.49 61.52 0.4K
13:33 61.50 61.52 61.50 61.52 1.1K
13:34 61.49 61.50 61.49 61.50 1.8K
13:35 61.50 61.50 61.50 61.50 0.3K
13:36 61.48 61.48 61.48 61.48 1.5K
13:37 61.47 61.48 61.47 61.48 0.6K
13:38 61.47 61.47 61.46 61.46 0.8K
13:39 61.51 61.54 61.51 61.53 11.5K
13:40 61.47 61.47 61.43 61.47 4.3K
13:43 61.45 61.45 61.45 61.45 0.2K
13:44 61.47 61.47 61.47 61.47 3.0K
13:45 61.47 61.47 61.47 61.47 0.9K
13:46 61.47 61.47 61.41 61.43 16.5K
13:47 61.44 61.44 61.44 61.44 0.6K
13:48 61.45 61.46 61.45 61.46 1.2K
13:50 61.46 61.46 61.46 61.46 0.1K
13:51 61.46 61.47 61.46 61.47 1.3K
13:52 61.45 61.45 61.45 61.45 0.8K
13:53 61.43 61.45 61.43 61.44 1.7K
13:54 61.42 61.42 61.42 61.42 1.1K
13:55 61.41 61.41 61.41 61.41 1.0K
13:56 61.39 61.39 61.39 61.39 0.3K
13:57 61.40 61.40 61.40 61.40 0.1K
13:58 61.38 61.38 61.38 61.38 0.5K
13:59 61.38 61.38 61.38 61.38 0.7K
14:00 61.38 61.40 61.38 61.39 4.5K
14:01 61.39 61.39 61.39 61.39 0.8K
14:02 61.40 61.40 61.40 61.40 0.6K
14:03 61.41 61.41 61.41 61.41 0.3K
14:04 61.41 61.42 61.41 61.41 1.0K
14:06 61.40 61.40 61.38 61.38 2.5K
14:08 61.39 61.40 61.39 61.40 0.4K
14:09 61.40 61.40 61.40 61.40 4.9K
14:10 61.37 61.37 61.37 61.37 6.2K
14:11 61.37 61.37 61.35 61.35 4.7K
14:12 61.34 61.38 61.34 61.38 2.1K
14:16 61.38 61.40 61.38 61.40 2.1K
14:17 61.40 61.41 61.40 61.41 0.8K
14:18 61.41 61.43 61.41 61.43 3.9K
14:19 61.44 61.44 61.44 61.44 0.5K
14:20 61.43 61.43 61.43 61.43 0.3K
14:21 61.44 61.44 61.44 61.44 0.7K
14:22 61.45 61.45 61.44 61.44 0.9K
14:23 61.44 61.44 61.43 61.43 0.7K
14:24 61.42 61.42 61.39 61.39 2.9K
14:25 61.37 61.37 61.37 61.37 0.7K
14:26 61.35 61.35 61.35 61.35 0.7K
14:28 61.33 61.35 61.33 61.35 1.6K
14:29 61.33 61.33 61.33 61.33 0.2K
14:30 61.34 61.34 61.34 61.34 0.7K
14:31 61.34 61.34 61.32 61.32 0.6K
14:32 61.31 61.31 61.30 61.30 1.4K
14:33 61.30 61.30 61.26 61.26 1.6K
14:34 61.23 61.26 61.23 61.24 2.3K
14:35 61.27 61.27 61.27 61.27 0.9K
14:38 61.28 61.28 61.28 61.28 0.2K
14:39 61.29 61.29 61.29 61.29 1.3K
14:40 61.27 61.27 61.27 61.27 1.5K
14:41 61.28 61.28 61.28 61.28 1.6K
14:44 61.29 61.29 61.29 61.29 0.9K
14:45 61.29 61.29 61.28 61.28 1.1K
14:46 61.29 61.29 61.29 61.29 0.9K
14:47 61.27 61.27 61.27 61.27 0.9K
14:49 61.26 61.26 61.24 61.24 2.6K
14:50 61.22 61.23 61.22 61.23 1.5K
14:52 61.24 61.25 61.24 61.25 0.6K
14:54 61.23 61.23 61.22 61.22 0.9K
14:55 61.21 61.21 61.21 61.21 0.4K
14:56 61.21 61.21 61.21 61.21 1.8K
14:57 61.18 61.18 61.18 61.18 1.2K
14:58 61.18 61.18 61.18 61.18 0.1K
14:59 61.17 61.17 61.17 61.17 1.0K
15:01 61.16 61.16 61.16 61.16 2.0K
15:02 61.17 61.19 61.17 61.19 0.9K
15:04 61.19 61.19 61.19 61.19 0.4K
15:05 61.19 61.19 61.19 61.19 0.7K
15:06 61.19 61.19 61.19 61.19 0.2K
15:07 61.19 61.19 61.19 61.19 0.3K
15:08 61.21 61.21 61.21 61.21 1.5K
15:10 61.22 61.22 61.22 61.22 0.6K
15:11 61.20 61.22 61.20 61.21 0.8K
15:12 61.22 61.22 61.22 61.22 0.3K
15:13 61.21 61.23 61.21 61.23 3.5K
15:14 61.24 61.24 61.23 61.23 1.3K
15:16 61.27 61.27 61.27 61.27 1.1K
15:17 61.30 61.30 61.30 61.30 0.3K
15:18 61.30 61.30 61.30 61.30 1.5K
15:19 61.29 61.29 61.29 61.29 1.3K
15:20 61.28 61.28 61.28 61.28 1.1K
15:21 61.28 61.31 61.28 61.31 2.3K
15:23 61.30 61.30 61.29 61.29 2.2K
15:25 61.26 61.26 61.26 61.26 2.3K
15:26 61.24 61.24 61.22 61.22 3.3K
15:27 61.22 61.24 61.22 61.24 2.0K
15:28 61.20 61.20 61.19 61.19 1.9K
15:29 61.19 61.19 61.15 61.15 4.6K
15:30 61.14 61.15 61.14 61.14 3.8K
15:31 61.15 61.15 61.10 61.10 17.4K
15:32 61.16 61.17 61.16 61.17 1.6K
15:33 61.18 61.18 61.12 61.12 1.6K
15:34 61.13 61.13 61.13 61.13 2.7K
15:35 61.10 61.10 61.10 61.10 1.0K
15:36 61.10 61.10 61.10 61.10 1.0K
15:37 61.14 61.14 61.14 61.14 0.4K
15:38 61.12 61.13 61.11 61.11 2.1K
15:39 61.12 61.12 61.12 61.12 1.4K
15:40 61.11 61.11 61.10 61.10 3.4K
15:41 61.08 61.08 61.08 61.08 2.4K
15:44 61.10 61.10 61.10 61.10 0.2K
15:45 61.07 61.07 61.06 61.06 5.2K
15:46 61.05 61.05 61.04 61.04 3.1K
15:47 61.04 61.06 61.04 61.06 2.4K
15:48 61.06 61.08 61.06 61.08 2.2K
15:49 61.07 61.07 61.05 61.05 1.3K
15:50 61.04 61.11 61.04 61.09 4.2K
15:51 61.12 61.12 61.09 61.09 3.5K
15:52 61.10 61.10 61.03 61.03 3.7K
15:53 61.06 61.06 61.03 61.04 1.6K
15:54 61.04 61.04 60.94 60.99 7.9K
15:55 61.02 61.03 61.00 61.01 5.5K
15:56 61.03 61.05 61.02 61.05 10.0K
15:57 61.05 61.06 61.03 61.03 9.4K
15:58 61.05 61.08 61.03 61.05 23.7K
15:59 61.05 61.09 61.05 61.05 243.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar