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 65.98 65.98 65.83 65.83 10.8K
09:35 65.45 65.45 65.45 65.45 0.6K
09:44 65.56 65.56 65.56 65.56 0.3K
09:45 65.56 65.56 65.56 65.56 0.5K
09:52 65.52 65.52 65.52 65.52 0.1K
09:53 65.34 65.34 65.34 65.34 1.6K
09:55 65.48 65.48 65.48 65.47 0.7K
09:58 65.38 65.38 65.38 65.38 19.5K
09:59 65.47 65.47 65.47 65.47 0.5K
10:00 65.50 65.50 65.50 65.50 0.9K
10:02 65.51 65.58 65.51 65.58 0.7K
10:03 65.65 65.65 65.57 65.57 1.6K
10:04 65.61 65.61 65.61 65.61 0.4K
10:05 65.51 65.61 65.51 65.61 0.5K
10:06 65.58 65.58 65.58 65.58 0.8K
10:07 65.62 65.62 65.62 65.62 0.3K
10:08 65.63 65.64 65.58 65.64 2.2K
10:09 65.69 65.69 65.69 65.69 0.6K
10:10 65.62 65.62 65.62 65.62 0.5K
10:12 65.70 65.70 65.67 65.67 1.2K
10:13 65.64 65.64 65.64 65.64 0.1K
10:14 65.64 65.68 65.64 65.64 3.7K
10:15 65.72 65.72 65.72 65.72 0.6K
10:16 65.64 65.64 65.64 65.64 0.2K
10:17 65.72 65.72 65.72 65.72 1.6K
10:18 65.72 65.72 65.72 65.72 0.2K
10:19 65.70 65.70 65.70 65.70 0.3K
10:20 65.73 65.75 65.66 65.75 1.4K
10:21 65.77 65.77 65.77 65.77 0.7K
10:22 65.76 65.76 65.76 65.76 0.2K
10:23 65.81 65.81 65.80 65.80 1.3K
10:24 65.81 65.81 65.78 65.78 0.7K
10:25 65.83 65.83 65.83 65.83 0.9K
10:26 65.79 65.79 65.79 65.79 1.1K
10:27 65.85 65.85 65.81 65.81 5.3K
10:30 65.85 65.85 65.82 65.82 1.8K
10:32 65.88 65.91 65.88 65.91 0.9K
10:33 65.86 65.86 65.86 65.86 0.4K
10:34 65.92 65.92 65.92 65.92 0.9K
10:36 65.92 65.95 65.92 65.95 0.9K
10:37 65.95 65.95 65.95 65.95 0.2K
10:38 65.97 65.98 65.97 65.97 3.5K
10:39 65.90 65.93 65.90 65.93 2.9K
10:40 65.93 65.93 65.93 65.93 0.5K
10:41 65.91 65.91 65.86 65.86 2.0K
10:42 65.79 65.79 65.79 65.79 0.6K
10:43 65.80 65.80 65.73 65.79 0.7K
10:45 65.80 65.80 65.80 65.80 0.8K
10:46 65.81 65.81 65.81 65.81 0.3K
10:47 65.80 65.80 65.71 65.71 1.7K
10:48 65.77 65.77 65.70 65.70 0.7K
10:49 65.77 65.83 65.77 65.83 2.1K
10:50 65.87 65.87 65.87 65.87 0.5K
10:52 65.87 65.87 65.87 65.87 1.0K
10:53 65.85 65.85 65.85 65.85 0.3K
10:54 65.85 65.85 65.85 65.85 2.0K
10:56 65.83 65.91 65.83 65.91 4.2K
10:57 65.95 65.95 65.95 65.95 1.7K
10:59 65.93 65.93 65.87 65.87 1.2K
11:00 65.91 65.91 65.91 65.91 1.4K
11:02 65.94 65.94 65.94 65.94 0.3K
11:04 65.88 65.88 65.83 65.83 6.5K
11:05 65.80 65.90 65.80 65.90 3.0K
11:06 65.83 65.88 65.83 65.85 4.5K
11:08 65.84 65.84 65.79 65.79 1.8K
11:09 65.79 65.79 65.79 65.79 1.3K
11:11 65.79 65.79 65.79 65.79 0.5K
11:12 65.80 65.80 65.80 65.80 1.2K
11:15 65.78 65.78 65.78 65.78 2.9K
11:18 65.85 65.85 65.85 65.85 2.6K
11:19 65.88 65.95 65.88 65.95 1.2K
11:20 65.95 65.95 65.95 65.95 1.2K
11:21 66.01 66.01 66.01 66.01 0.7K
11:22 65.91 65.91 65.91 65.91 0.6K
11:23 65.99 66.02 65.95 65.96 3.7K
11:24 65.97 65.97 65.97 65.97 0.6K
11:25 65.94 65.94 65.94 65.94 0.4K
11:26 65.99 65.99 65.99 65.99 0.2K
11:27 65.93 65.94 65.93 65.94 1.7K
11:28 65.96 65.96 65.96 65.96 0.6K
11:29 65.96 65.96 65.92 65.92 0.9K
11:30 65.87 65.87 65.87 65.87 0.7K
11:31 65.87 65.87 65.87 65.87 0.8K
11:32 65.92 65.94 65.92 65.94 1.8K
11:33 65.97 65.97 65.97 65.97 0.6K
11:34 65.99 66.01 65.99 66.01 1.3K
11:36 66.06 66.06 66.06 66.06 0.5K
11:37 65.98 65.98 65.98 65.98 0.5K
11:38 65.95 65.95 65.95 65.94 0.4K
11:39 65.97 65.97 65.97 65.97 0.3K
11:40 65.94 65.94 65.94 65.94 2.2K
11:41 65.94 65.97 65.94 65.97 0.5K
11:42 65.98 65.98 65.98 65.98 0.8K
11:43 65.99 65.99 65.95 65.94 1.1K
11:44 65.95 65.95 65.95 65.95 0.7K
11:45 65.95 65.95 65.95 65.94 0.8K
11:46 65.92 65.92 65.90 65.91 0.8K
11:47 65.91 65.91 65.83 65.83 0.9K
11:48 65.87 65.88 65.87 65.88 1.7K
11:52 65.86 65.86 65.83 65.83 0.6K
11:53 65.84 65.84 65.84 65.84 1.1K
11:55 65.91 65.91 65.91 65.91 1.4K
11:58 65.91 65.91 65.91 65.91 0.5K
11:59 65.92 65.92 65.92 65.92 1.4K
12:01 65.89 65.89 65.89 65.89 1.5K
12:06 65.92 65.92 65.92 65.92 0.2K
12:07 65.86 65.86 65.84 65.84 2.2K
12:09 65.88 65.88 65.88 65.88 1.4K
12:10 65.85 65.85 65.81 65.81 1.4K
12:11 65.82 65.82 65.82 65.82 0.3K
12:12 65.80 65.80 65.80 65.80 0.8K
12:14 65.83 65.83 65.83 65.83 2.3K
12:17 65.88 65.88 65.88 65.88 0.6K
12:21 65.83 65.83 65.83 65.83 2.1K
12:22 65.88 65.88 65.88 65.88 1.7K
12:27 65.88 65.88 65.88 65.88 0.7K
12:29 65.91 65.91 65.91 65.91 0.4K
12:30 65.85 65.85 65.85 65.85 1.0K
12:33 65.85 65.88 65.85 65.88 1.2K
12:34 65.89 65.91 65.89 65.91 1.5K
12:36 65.92 65.92 65.92 65.92 0.4K
12:38 65.93 65.93 65.93 65.93 0.8K
12:39 65.93 65.93 65.84 65.84 1.2K
12:41 65.87 65.87 65.87 65.86 0.5K
12:42 65.87 65.87 65.87 65.86 0.3K
12:43 65.91 65.91 65.91 65.91 0.8K
12:46 65.87 65.87 65.83 65.83 3.7K
12:47 65.86 65.86 65.86 65.86 0.9K
12:48 65.82 65.82 65.82 65.82 0.1K
12:49 65.83 65.85 65.80 65.85 3.5K
12:50 65.86 65.86 65.86 65.86 0.4K
12:51 65.87 65.87 65.87 65.86 0.7K
12:52 65.88 65.88 65.78 65.78 1.0K
12:53 65.85 65.85 65.85 65.85 1.2K
12:54 65.86 65.86 65.86 65.86 0.6K
12:55 65.84 65.88 65.84 65.83 12.1K
12:56 65.83 65.83 65.83 65.83 0.3K
12:57 65.82 65.82 65.75 65.75 12.6K
13:00 65.75 65.75 65.75 65.75 0.2K
13:01 65.74 65.76 65.74 65.76 1.0K
13:02 65.77 65.77 65.77 65.77 0.5K
13:04 65.74 65.74 65.74 65.74 1.4K
13:06 65.72 65.72 65.72 65.72 2.3K
13:07 65.59 65.69 65.59 65.69 2.6K
13:08 65.70 65.70 65.70 65.70 0.7K
13:09 65.74 65.74 65.74 65.74 0.4K
13:11 65.76 65.76 65.76 65.76 0.2K
13:12 65.78 65.78 65.78 65.78 0.9K
13:13 65.78 65.78 65.78 65.78 0.5K
13:14 65.80 65.81 65.80 65.81 1.3K
13:15 65.75 65.78 65.75 65.77 2.3K
13:17 65.78 65.78 65.75 65.75 2.0K
13:18 65.72 65.72 65.72 65.72 0.3K
13:19 65.76 65.77 65.76 65.76 1.1K
13:21 65.79 65.79 65.79 65.79 0.3K
13:22 65.79 65.79 65.79 65.79 0.3K
13:23 65.78 65.78 65.76 65.76 1.1K
13:24 65.72 65.77 65.72 65.77 1.1K
13:25 65.68 65.68 65.68 65.68 1.1K
13:26 65.71 65.71 65.71 65.71 0.6K
13:29 65.73 65.73 65.73 65.73 0.5K
13:31 65.71 65.71 65.71 65.71 0.3K
13:32 65.68 65.70 65.68 65.70 1.9K
13:35 65.70 65.70 65.70 65.70 0.5K
13:37 65.71 65.71 65.68 65.70 7.2K
13:38 65.70 65.72 65.70 65.70 1.0K
13:42 65.73 65.73 65.73 65.73 0.4K
13:43 65.74 65.74 65.74 65.74 0.5K
13:44 65.73 65.73 65.73 65.73 0.1K
13:45 65.73 65.73 65.72 65.72 0.4K
13:46 65.75 65.76 65.75 65.76 4.0K
13:47 65.77 65.77 65.77 65.77 0.4K
13:48 65.77 65.77 65.77 65.77 0.1K
13:49 65.77 65.77 65.77 65.77 0.5K
13:50 65.74 65.74 65.74 65.74 1.1K
13:51 65.71 65.71 65.71 65.71 1.6K
13:54 65.72 65.72 65.72 65.72 1.2K
13:55 65.72 65.72 65.71 65.71 1.7K
13:59 65.76 65.76 65.76 65.76 1.0K
14:03 65.71 65.73 65.71 65.73 0.9K
14:04 65.70 65.70 65.70 65.70 0.2K
14:05 65.74 65.74 65.74 65.74 1.0K
14:06 65.69 65.69 65.68 65.68 1.2K
14:07 65.65 65.66 65.65 65.66 1.4K
14:08 65.62 65.67 65.62 65.67 1.4K
14:09 65.68 65.68 65.68 65.68 1.1K
14:10 65.66 65.66 65.62 65.62 2.5K
14:12 65.63 65.67 65.63 65.67 1.7K
14:14 65.69 65.69 65.69 65.69 0.4K
14:15 65.61 65.64 65.61 65.64 1.7K
14:16 65.60 65.60 65.60 65.60 1.3K
14:18 65.59 65.60 65.56 65.56 1.3K
14:19 65.55 65.56 65.55 65.56 1.3K
14:20 65.56 65.56 65.56 65.56 0.3K
14:21 65.58 65.58 65.58 65.58 0.8K
14:22 65.60 65.60 65.60 65.60 0.5K
14:23 65.61 65.61 65.59 65.61 1.9K
14:24 65.61 65.61 65.61 65.61 0.7K
14:25 65.61 65.61 65.61 65.61 0.4K
14:26 65.61 65.61 65.61 65.61 0.1K
14:27 65.58 65.58 65.54 65.54 2.4K
14:28 65.55 65.55 65.54 65.54 1.0K
14:29 65.49 65.55 65.49 65.55 1.6K
14:30 65.51 65.52 65.51 65.52 0.8K
14:31 65.53 65.53 65.52 65.52 5.2K
14:32 65.53 65.53 65.52 65.52 0.6K
14:33 65.52 65.52 65.52 65.52 1.6K
14:36 65.56 65.57 65.56 65.57 1.6K
14:37 65.58 65.58 65.58 65.58 0.2K
14:38 65.59 65.59 65.59 65.59 0.8K
14:39 65.62 65.62 65.62 65.61 1.7K
14:41 65.63 65.63 65.63 65.63 0.9K
14:42 65.68 65.69 65.68 65.69 0.9K
14:43 65.70 65.71 65.70 65.71 0.6K
14:44 65.71 65.71 65.71 65.71 3.0K
14:46 65.73 65.73 65.73 65.73 0.3K
14:47 65.77 65.77 65.75 65.75 3.7K
14:49 65.78 65.82 65.78 65.82 0.5K
14:50 65.84 65.84 65.78 65.78 4.9K
14:51 65.78 65.78 65.78 65.78 0.1K
14:52 65.76 65.76 65.76 65.76 1.6K
14:53 65.79 65.80 65.79 65.80 0.9K
14:54 65.79 65.79 65.79 65.79 0.7K
14:55 65.79 65.79 65.79 65.79 1.2K
14:56 65.82 65.82 65.81 65.81 1.8K
14:58 65.80 65.82 65.80 65.82 0.7K
14:59 65.81 65.81 65.75 65.75 6.6K
15:00 65.74 65.75 65.73 65.75 2.1K
15:01 65.71 65.71 65.71 65.71 1.4K
15:02 65.70 65.71 65.70 65.71 1.4K
15:04 65.66 65.66 65.64 65.64 0.9K
15:05 65.64 65.64 65.63 65.64 1.5K
15:06 65.57 65.61 65.57 65.61 1.2K
15:08 65.55 65.55 65.55 65.55 1.4K
15:09 65.62 65.63 65.62 65.63 0.6K
15:10 65.63 65.64 65.63 65.64 1.0K
15:11 65.61 65.61 65.61 65.61 0.6K
15:12 65.62 65.62 65.62 65.62 0.6K
15:13 65.59 65.59 65.59 65.59 0.5K
15:14 65.58 65.58 65.58 65.58 0.4K
15:16 65.62 65.62 65.62 65.62 0.6K
15:17 65.63 65.66 65.63 65.66 3.7K
15:18 65.67 65.67 65.67 65.67 0.6K
15:19 65.69 65.69 65.65 65.65 2.7K
15:21 65.67 65.67 65.67 65.67 0.3K
15:22 65.64 65.67 65.64 65.67 3.0K
15:23 65.67 65.70 65.67 65.70 2.3K
15:24 65.69 65.69 65.69 65.69 0.5K
15:25 65.69 65.69 65.67 65.67 4.4K
15:26 65.69 65.69 65.69 65.69 1.1K
15:28 65.68 65.70 65.68 65.70 0.9K
15:29 65.71 65.71 65.70 65.70 3.6K
15:30 65.69 65.72 65.68 65.72 1.9K
15:31 65.76 65.76 65.76 65.76 0.5K
15:32 65.79 65.79 65.79 65.79 0.7K
15:33 65.77 65.77 65.77 65.77 0.7K
15:34 65.72 65.72 65.72 65.72 2.5K
15:35 65.73 65.76 65.73 65.74 3.2K
15:37 65.74 65.74 65.71 65.73 4.2K
15:38 65.71 65.71 65.69 65.69 1.9K
15:39 65.72 65.72 65.69 65.69 2.7K
15:40 65.73 65.75 65.72 65.72 2.3K
15:41 65.71 65.71 65.68 65.68 6.4K
15:43 65.62 65.65 65.62 65.65 4.1K
15:44 65.66 65.67 65.66 65.67 1.1K
15:45 65.63 65.63 65.57 65.57 5.5K
15:47 65.56 65.56 65.56 65.56 1.9K
15:48 65.57 65.57 65.57 65.57 2.5K
15:49 65.57 65.60 65.57 65.60 1.6K
15:50 65.63 65.63 65.56 65.56 4.9K
15:51 65.51 65.52 65.51 65.52 1.9K
15:52 65.47 65.47 65.46 65.46 2.7K
15:53 65.48 65.48 65.35 65.35 6.8K
15:54 65.36 65.42 65.36 65.40 17.0K
15:55 65.41 65.44 65.39 65.40 7.3K
15:56 65.43 65.43 65.41 65.42 8.4K
15:57 65.42 65.47 65.42 65.47 13.6K
15:58 65.47 65.47 65.39 65.42 21.2K
15:59 65.43 65.46 65.39 65.45 209.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar