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 65.23 65.23 65.23 65.23 7.3K
09:32 64.94 64.94 64.94 64.94 0.4K
09:33 65.25 65.25 65.24 65.24 0.7K
09:35 65.42 65.42 65.42 65.42 0.4K
09:41 65.14 65.19 65.14 65.19 0.6K
09:42 65.20 65.20 65.20 65.19 0.9K
09:45 65.29 65.29 65.13 65.29 1.5K
09:46 65.39 65.39 65.39 65.39 0.2K
09:47 65.33 65.33 65.33 65.33 0.3K
09:48 65.31 65.35 65.28 65.28 4.9K
09:49 65.27 65.27 65.27 65.27 0.1K
09:51 65.35 65.35 65.35 65.35 1.2K
09:52 65.44 65.44 65.44 65.44 0.4K
09:53 65.41 65.46 65.40 65.46 2.0K
09:54 65.46 65.47 65.40 65.40 2.0K
09:56 65.46 65.46 65.40 65.40 0.6K
09:57 65.47 65.47 65.47 65.47 0.6K
09:58 65.49 65.49 65.49 65.49 0.1K
09:59 65.49 65.49 65.49 65.49 0.1K
10:00 65.49 65.61 65.49 65.61 1.3K
10:01 65.62 65.62 65.62 65.61 0.2K
10:02 65.62 65.62 65.62 65.61 0.3K
10:03 65.69 65.69 65.62 65.68 5.8K
10:04 65.68 65.68 65.68 65.68 0.3K
10:06 65.68 65.68 65.68 65.68 0.5K
10:07 65.61 65.61 65.61 65.61 0.3K
10:08 65.53 65.53 65.53 65.53 0.3K
10:09 65.68 65.68 65.66 65.66 0.5K
10:10 65.68 65.75 65.68 65.75 1.6K
10:11 65.84 65.84 65.80 65.80 0.6K
10:12 65.80 65.80 65.80 65.80 0.2K
10:13 65.69 65.80 65.69 65.80 0.7K
10:15 65.77 65.77 65.77 65.77 0.2K
10:16 65.77 65.77 65.77 65.77 0.6K
10:18 65.69 65.75 65.68 65.75 3.6K
10:22 65.63 65.63 65.63 65.63 1.6K
10:23 65.69 65.71 65.69 65.71 1.0K
10:26 65.71 65.71 65.70 65.70 0.2K
10:27 65.71 65.71 65.68 65.71 1.1K
10:28 65.70 65.70 65.70 65.70 0.6K
10:30 65.80 65.80 65.80 65.80 0.5K
10:32 65.90 65.90 65.90 65.90 1.3K
10:34 65.91 65.91 65.82 65.82 1.6K
10:35 65.81 65.81 65.81 65.81 0.5K
10:36 65.81 65.81 65.81 65.81 0.9K
10:37 65.78 65.78 65.78 65.78 1.2K
10:38 65.80 65.81 65.80 65.81 1.2K
10:39 65.83 65.88 65.83 65.88 0.3K
10:41 65.84 65.84 65.84 65.83 1.6K
10:45 65.77 65.84 65.77 65.77 2.0K
10:46 65.77 65.78 65.77 65.78 2.2K
10:47 65.77 65.77 65.74 65.74 1.3K
10:49 65.74 65.74 65.74 65.74 0.4K
10:52 65.74 65.74 65.74 65.74 0.1K
10:53 65.72 65.72 65.72 65.72 0.4K
10:55 65.77 65.77 65.73 65.72 4.0K
10:57 65.78 65.81 65.78 65.81 0.9K
10:58 65.83 65.83 65.81 65.81 1.2K
10:59 65.81 65.81 65.79 65.79 3.1K
11:00 65.82 65.82 65.82 65.82 1.4K
11:05 65.95 65.95 65.87 65.86 3.3K
11:09 65.95 65.95 65.95 65.94 0.3K
11:10 65.87 65.87 65.87 65.86 1.3K
11:11 65.88 65.88 65.88 65.88 0.2K
11:12 65.86 65.86 65.86 65.86 0.6K
11:13 65.85 65.85 65.85 65.85 0.2K
11:14 65.86 65.86 65.86 65.86 0.2K
11:15 65.89 65.89 65.89 65.89 0.3K
11:17 65.89 65.91 65.89 65.91 0.9K
11:18 65.84 65.86 65.84 65.86 1.5K
11:19 65.82 65.91 65.82 65.87 1.5K
11:22 65.89 65.89 65.89 65.89 0.2K
11:23 65.91 65.91 65.83 65.83 0.5K
11:24 65.86 65.88 65.86 65.88 0.8K
11:25 65.85 65.89 65.85 65.89 1.3K
11:26 65.88 65.88 65.87 65.87 0.3K
11:27 65.86 65.86 65.85 65.85 1.3K
11:28 65.85 65.87 65.84 65.83 8.9K
11:29 65.80 65.80 65.80 65.80 0.5K
11:30 65.84 65.84 65.84 65.84 0.6K
11:31 65.88 65.88 65.88 65.88 0.4K
11:32 65.88 65.91 65.88 65.88 0.9K
11:33 65.90 65.90 65.90 65.90 0.6K
11:35 65.87 65.90 65.83 65.90 8.1K
11:36 65.80 65.80 65.80 65.80 0.9K
11:38 65.82 65.82 65.82 65.82 3.2K
11:39 65.85 65.85 65.82 65.84 6.0K
11:40 65.84 65.84 65.84 65.84 1.2K
11:41 65.86 65.86 65.85 65.85 2.2K
11:42 65.82 65.82 65.79 65.79 1.2K
11:43 65.80 65.80 65.76 65.76 1.5K
11:44 65.72 65.72 65.72 65.72 0.4K
11:46 65.72 65.74 65.72 65.74 1.1K
11:48 65.73 65.73 65.73 65.73 0.8K
11:49 65.73 65.73 65.73 65.73 0.4K
11:50 65.73 65.73 65.73 65.73 0.7K
11:54 65.75 65.87 65.75 65.87 1.3K
11:55 65.86 65.86 65.86 65.86 0.3K
11:56 65.77 65.86 65.74 65.74 6.1K
11:59 65.82 65.82 65.82 65.82 2.4K
12:01 65.89 65.90 65.84 65.89 1.7K
12:02 65.90 65.90 65.87 65.90 1.9K
12:03 65.89 65.90 65.89 65.90 3.8K
12:04 65.90 65.90 65.86 65.86 1.2K
12:05 65.89 65.89 65.89 65.89 1.3K
12:07 65.92 65.92 65.92 65.92 2.7K
12:08 65.95 65.96 65.91 65.94 2.5K
12:09 66.03 66.03 65.90 65.97 11.8K
12:10 65.95 65.95 65.95 65.95 0.5K
12:12 65.96 66.04 65.96 66.04 5.8K
12:13 65.97 66.05 65.97 66.04 4.1K
12:14 66.00 66.00 65.94 65.94 3.3K
12:16 65.96 66.04 65.96 65.97 4.2K
12:18 65.96 65.96 65.93 65.93 0.7K
12:19 65.93 65.93 65.81 65.91 6.0K
12:20 65.85 65.85 65.80 65.80 0.8K
12:21 65.84 65.84 65.84 65.84 0.8K
12:22 65.92 65.92 65.92 65.92 0.2K
12:23 65.94 65.94 65.94 65.94 1.1K
12:25 65.99 65.99 65.96 65.96 0.8K
12:26 65.96 66.00 65.96 66.00 2.9K
12:27 66.10 66.10 66.10 66.10 0.5K
12:28 66.07 66.07 66.07 66.07 0.3K
12:29 66.06 66.06 66.06 66.06 0.8K
12:30 66.05 66.08 66.05 66.08 0.6K
12:31 66.10 66.10 66.10 66.10 1.2K
12:32 66.10 66.12 66.09 66.12 2.0K
12:33 66.09 66.09 66.09 66.09 0.6K
12:34 66.09 66.09 66.09 66.09 0.4K
12:35 66.09 66.09 66.09 66.09 0.5K
12:36 66.10 66.10 66.10 66.10 3.0K
12:37 66.10 66.10 66.09 66.08 1.0K
12:38 66.08 66.12 66.08 66.12 6.8K
12:39 66.18 66.18 66.17 66.17 0.7K
12:40 66.15 66.15 66.11 66.11 1.5K
12:41 66.09 66.09 66.05 66.05 1.5K
12:43 66.14 66.14 66.14 66.14 0.9K
12:45 66.10 66.10 66.10 66.10 0.6K
12:46 66.18 66.18 66.18 66.18 0.3K
12:47 66.21 66.21 66.18 66.21 2.1K
12:49 66.21 66.21 66.21 66.21 0.3K
12:50 66.18 66.19 66.18 66.19 4.0K
12:52 66.16 66.16 66.16 66.16 0.3K
12:53 66.17 66.17 66.17 66.17 1.1K
12:56 66.17 66.17 66.17 66.17 0.5K
12:57 66.15 66.15 66.15 66.15 0.6K
12:58 66.21 66.21 66.21 66.21 1.0K
13:00 66.17 66.17 66.17 66.17 3.8K
13:01 66.18 66.24 66.18 66.24 0.8K
13:02 66.27 66.27 66.27 66.27 1.0K
13:04 66.25 66.25 66.25 66.25 0.2K
13:05 66.28 66.29 66.28 66.29 2.8K
13:07 66.34 66.34 66.29 66.29 0.7K
13:08 66.29 66.29 66.29 66.29 0.3K
13:09 66.25 66.25 66.25 66.25 2.0K
13:10 66.25 66.25 66.16 66.16 8.0K
13:11 66.15 66.26 66.15 66.26 4.4K
13:15 66.22 66.22 66.22 66.22 0.7K
13:16 66.25 66.25 66.25 66.25 1.0K
13:18 66.27 66.27 66.27 66.27 0.6K
13:19 66.25 66.25 66.25 66.25 0.4K
13:20 66.29 66.29 66.29 66.29 1.4K
13:24 66.24 66.24 66.24 66.24 0.7K
13:25 66.24 66.24 66.24 66.24 0.4K
13:26 66.27 66.27 66.25 66.25 0.4K
13:27 66.26 66.26 66.26 66.26 0.7K
13:28 66.28 66.29 66.28 66.29 1.6K
13:29 66.24 66.24 66.24 66.24 0.3K
13:30 66.25 66.25 66.23 66.24 2.4K
13:31 66.21 66.21 66.21 66.21 1.0K
13:32 66.16 66.22 66.16 66.22 1.6K
13:33 66.23 66.23 66.23 66.23 0.9K
13:35 66.25 66.30 66.25 66.28 2.1K
13:36 66.27 66.27 66.26 66.26 1.2K
13:37 66.26 66.26 66.26 66.26 0.6K
13:38 66.25 66.25 66.25 66.25 0.1K
13:39 66.25 66.27 66.24 66.24 1.5K
13:40 66.24 66.24 66.24 66.24 0.3K
13:41 66.23 66.24 66.23 66.22 3.0K
13:42 66.15 66.25 66.15 66.25 1.4K
13:44 66.26 66.30 66.26 66.30 1.9K
13:45 66.24 66.26 66.24 66.26 2.3K
13:46 66.26 66.26 66.26 66.26 0.1K
13:47 66.24 66.26 66.24 66.26 0.5K
13:48 66.26 66.26 66.26 66.26 0.7K
13:51 66.26 66.26 66.26 66.26 0.3K
13:52 66.35 66.35 66.35 66.35 2.0K
13:53 66.34 66.34 66.34 66.34 0.4K
13:54 66.34 66.34 66.34 66.34 0.3K
13:55 66.34 66.34 66.33 66.33 2.1K
13:56 66.28 66.28 66.28 66.28 0.6K
13:57 66.25 66.28 66.25 66.28 0.9K
13:59 66.22 66.22 66.21 66.21 1.7K
14:00 66.18 66.18 66.16 66.16 0.6K
14:01 66.16 66.16 66.16 66.16 0.6K
14:02 66.12 66.12 66.12 66.12 0.6K
14:03 66.12 66.12 66.12 66.12 0.9K
14:04 66.10 66.10 66.08 66.08 1.4K
14:05 66.08 66.09 66.08 66.09 0.9K
14:06 66.06 66.09 66.05 66.09 3.0K
14:10 66.14 66.14 66.14 66.14 0.9K
14:12 66.08 66.11 66.08 66.11 1.0K
14:14 66.08 66.15 66.08 66.15 1.5K
14:15 66.14 66.14 66.14 66.14 0.4K
14:16 66.15 66.15 66.14 66.14 0.7K
14:17 66.15 66.15 66.11 66.11 1.7K
14:21 66.13 66.13 66.13 66.13 0.2K
14:22 66.12 66.13 66.12 66.13 1.1K
14:23 66.14 66.14 66.14 66.14 0.7K
14:24 66.13 66.13 66.12 66.11 0.7K
14:25 66.14 66.15 66.14 66.15 0.6K
14:26 66.16 66.16 66.16 66.16 0.4K
14:27 66.16 66.16 66.12 66.12 1.2K
14:29 66.12 66.12 66.12 66.12 0.5K
14:31 66.11 66.13 66.11 66.13 0.5K
14:32 66.11 66.11 66.09 66.10 1.5K
14:33 66.05 66.05 66.05 66.05 1.3K
14:34 65.96 65.96 65.96 65.96 0.5K
14:35 65.99 65.99 65.99 65.99 0.4K
14:36 66.00 66.00 66.00 66.00 0.5K
14:37 66.01 66.01 66.01 66.01 0.8K
14:39 66.05 66.05 66.03 66.05 1.4K
14:40 66.09 66.09 66.09 66.09 1.8K
14:42 66.10 66.10 66.10 66.10 0.5K
14:44 66.10 66.10 66.10 66.10 0.5K
14:45 66.08 66.08 66.08 66.08 0.2K
14:46 66.06 66.06 66.06 66.06 1.7K
14:48 65.96 65.96 65.96 65.96 0.6K
14:49 65.98 65.98 65.96 65.96 0.3K
14:50 65.99 65.99 65.95 65.94 0.7K
14:52 65.99 65.99 65.99 65.99 0.3K
14:53 65.99 65.99 65.99 65.99 0.3K
14:54 65.93 65.95 65.92 65.92 1.4K
14:55 65.91 65.92 65.90 65.90 1.6K
14:56 65.88 65.88 65.88 65.88 0.5K
14:57 65.88 65.88 65.88 65.88 0.3K
14:58 65.91 65.92 65.91 65.92 1.1K
14:59 65.92 65.94 65.91 65.94 1.6K
15:00 65.91 65.91 65.89 65.89 3.4K
15:01 65.89 65.89 65.89 65.89 0.2K
15:02 65.91 65.91 65.91 65.91 1.3K
15:03 65.92 65.92 65.92 65.92 0.2K
15:04 65.92 65.92 65.89 65.89 1.2K
15:05 65.92 65.92 65.91 65.91 1.2K
15:06 65.94 65.94 65.94 65.94 0.4K
15:07 65.95 65.96 65.95 65.96 1.1K
15:09 65.99 65.99 65.99 65.99 0.2K
15:10 66.01 66.01 66.01 66.01 0.7K
15:12 66.03 66.05 66.03 66.05 1.8K
15:13 66.06 66.06 66.06 66.06 0.3K
15:14 66.09 66.15 66.09 66.15 2.3K
15:15 66.15 66.15 66.04 66.09 3.3K
15:17 66.06 66.06 66.05 66.05 1.0K
15:19 66.05 66.05 66.05 66.05 0.3K
15:20 66.07 66.07 66.07 66.07 2.0K
15:23 65.98 65.98 65.98 65.98 0.6K
15:24 66.03 66.03 66.03 66.03 0.5K
15:25 66.00 66.01 66.00 66.01 1.0K
15:27 66.06 66.06 66.06 66.06 1.0K
15:28 66.07 66.10 66.07 66.10 0.5K
15:29 66.10 66.13 66.10 66.13 2.3K
15:30 66.16 66.16 66.16 66.16 1.5K
15:32 66.15 66.15 66.15 66.15 0.7K
15:33 66.15 66.15 66.14 66.14 1.1K
15:34 66.14 66.14 66.12 66.12 2.5K
15:36 66.12 66.13 66.12 66.13 2.2K
15:37 66.10 66.10 66.06 66.08 2.4K
15:38 66.07 66.07 66.05 66.05 1.7K
15:39 66.06 66.06 66.06 66.06 0.3K
15:40 66.06 66.07 66.06 66.07 1.8K
15:42 66.09 66.10 66.09 66.10 1.5K
15:43 66.12 66.12 66.10 66.10 2.3K
15:44 66.13 66.13 66.13 66.13 0.6K
15:45 66.15 66.15 66.12 66.12 4.6K
15:46 66.13 66.13 66.11 66.11 1.7K
15:47 66.11 66.11 66.07 66.07 1.5K
15:48 66.12 66.12 66.11 66.11 2.5K
15:49 66.10 66.10 66.07 66.08 1.9K
15:50 66.11 66.11 66.07 66.08 3.1K
15:51 66.03 66.03 66.00 66.00 2.1K
15:52 65.99 66.02 65.99 66.02 4.5K
15:53 66.02 66.02 66.00 66.02 2.7K
15:54 66.03 66.04 66.03 66.03 2.2K
15:55 66.09 66.10 66.07 66.07 8.8K
15:56 66.08 66.09 66.08 66.08 11.2K
15:57 66.08 66.11 66.08 66.11 10.5K
15:58 66.10 66.10 66.07 66.08 27.1K
15:59 66.08 66.11 66.08 66.09 148.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar