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 65.91 65.91 65.91 65.91 9.1K
09:32 66.06 66.06 66.06 66.06 0.2K
09:33 66.06 66.06 66.06 66.06 0.4K
09:37 66.31 66.31 66.31 66.31 0.1K
09:38 65.97 65.97 65.97 65.97 0.1K
09:41 65.67 65.67 65.67 65.67 2.8K
09:42 65.54 65.54 65.54 65.54 0.2K
09:43 65.54 65.54 65.54 65.54 0.5K
09:45 65.64 65.69 65.64 65.69 0.3K
09:46 65.71 65.71 65.71 65.71 0.4K
09:47 65.64 65.65 65.55 65.55 2.2K
09:48 65.56 65.56 65.51 65.55 0.4K
09:49 65.50 65.50 65.47 65.47 0.7K
09:50 65.51 65.58 65.51 65.58 2.6K
09:53 65.51 65.51 65.51 65.51 0.2K
09:54 65.52 65.52 65.52 65.52 0.1K
09:55 65.44 65.44 65.43 65.43 1.7K
09:56 65.43 65.43 65.43 65.43 0.9K
09:59 65.25 65.25 65.25 65.25 0.5K
10:00 65.31 65.31 65.31 65.31 0.3K
10:01 65.29 65.30 65.29 65.29 0.7K
10:02 65.31 65.40 65.31 65.40 2.1K
10:03 65.42 65.42 65.36 65.36 3.5K
10:05 65.35 65.36 65.34 65.36 1.7K
10:06 65.34 65.34 65.34 65.34 0.6K
10:07 65.34 65.34 65.34 65.33 2.1K
10:08 65.30 65.30 65.30 65.30 0.8K
10:09 65.34 65.34 65.34 65.34 1.4K
10:10 65.32 65.35 65.32 65.35 4.6K
10:11 65.35 65.39 65.35 65.39 5.8K
10:12 65.41 65.41 65.37 65.37 5.7K
10:13 65.34 65.34 65.30 65.30 0.8K
10:14 65.28 65.34 65.25 65.25 4.5K
10:15 65.25 65.25 65.21 65.21 3.3K
10:16 65.21 65.22 65.20 65.21 2.2K
10:17 65.23 65.23 65.23 65.22 0.5K
10:18 65.16 65.16 65.16 65.16 1.4K
10:19 65.15 65.22 65.15 65.22 1.0K
10:20 65.19 65.25 65.18 65.25 1.4K
10:22 65.17 65.17 65.16 65.16 1.1K
10:23 65.19 65.19 65.18 65.18 1.7K
10:24 65.21 65.21 65.10 65.10 3.7K
10:25 65.10 65.10 64.96 64.96 2.2K
10:26 64.92 64.95 64.85 64.86 2.3K
10:27 64.84 64.84 64.75 64.76 1.7K
10:28 64.82 64.82 64.74 64.74 3.6K
10:29 64.62 64.71 64.62 64.71 3.0K
10:30 64.74 64.74 64.71 64.71 0.8K
10:31 64.67 64.71 64.67 64.71 1.0K
10:32 64.68 64.90 64.68 64.90 3.1K
10:33 64.94 64.99 64.94 64.95 2.7K
10:34 64.99 65.00 64.94 64.94 2.6K
10:35 64.90 64.90 64.90 64.90 1.2K
10:37 64.86 64.86 64.81 64.86 0.7K
10:38 64.88 64.88 64.81 64.81 0.5K
10:39 64.81 64.81 64.81 64.81 0.6K
10:41 64.84 64.89 64.84 64.89 1.8K
10:43 64.87 64.89 64.84 64.89 2.3K
10:45 64.92 64.92 64.92 64.92 1.1K
10:46 64.95 64.95 64.95 64.95 1.3K
10:48 64.91 64.91 64.82 64.82 2.1K
10:49 64.85 64.85 64.85 64.85 1.5K
10:50 64.93 64.93 64.93 64.93 0.6K
10:51 64.92 64.92 64.79 64.79 0.9K
10:52 64.79 64.79 64.79 64.79 0.2K
10:53 64.71 64.71 64.71 64.71 0.8K
10:54 64.67 64.68 64.67 64.68 0.4K
10:55 64.71 64.71 64.71 64.71 0.8K
10:56 64.63 64.63 64.63 64.63 0.3K
10:57 64.68 64.77 64.63 64.77 9.2K
10:58 64.75 64.75 64.74 64.75 0.9K
10:59 64.76 64.76 64.76 64.76 5.3K
11:00 64.80 64.83 64.77 64.77 3.3K
11:01 64.77 64.77 64.68 64.75 2.3K
11:02 64.72 64.72 64.72 64.72 0.8K
11:03 64.75 64.75 64.75 64.75 0.1K
11:04 64.79 64.84 64.79 64.84 1.8K
11:05 64.87 64.87 64.87 64.86 2.0K
11:07 64.93 64.93 64.93 64.93 0.4K
11:08 64.94 64.94 64.93 64.93 1.0K
11:09 64.94 64.94 64.88 64.88 1.1K
11:10 64.84 64.84 64.84 64.84 0.8K
11:11 64.81 64.81 64.81 64.81 0.1K
11:12 64.83 64.83 64.74 64.74 1.0K
11:13 64.69 64.69 64.68 64.68 0.7K
11:14 64.65 64.65 64.56 64.58 2.1K
11:15 64.64 64.64 64.64 64.64 1.6K
11:16 64.59 64.59 64.59 64.59 0.4K
11:17 64.51 64.51 64.50 64.50 1.7K
11:18 64.51 64.51 64.51 64.51 0.3K
11:19 64.55 64.56 64.55 64.56 1.2K
11:20 64.55 64.58 64.54 64.54 1.8K
11:21 64.53 64.53 64.53 64.53 0.9K
11:22 64.58 64.61 64.58 64.61 3.2K
11:23 64.61 64.61 64.56 64.56 3.4K
11:24 64.56 64.56 64.52 64.52 1.5K
11:25 64.55 64.55 64.53 64.54 1.6K
11:26 64.49 64.51 64.49 64.51 1.7K
11:28 64.51 64.53 64.51 64.53 0.7K
11:29 64.55 64.55 64.55 64.55 0.6K
11:30 64.61 64.62 64.61 64.61 3.0K
11:31 64.61 64.64 64.61 64.64 0.7K
11:32 64.62 64.68 64.62 64.68 2.1K
11:33 64.74 64.74 64.69 64.69 1.6K
11:34 64.69 64.69 64.69 64.69 1.3K
11:35 64.66 64.66 64.63 64.63 1.4K
11:36 64.55 64.55 64.53 64.53 1.9K
11:37 64.50 64.50 64.45 64.45 0.6K
11:38 64.44 64.44 64.42 64.42 1.4K
11:39 64.37 64.39 64.36 64.37 1.1K
11:40 64.44 64.47 64.44 64.47 1.1K
11:41 64.48 64.48 64.40 64.40 1.1K
11:42 64.43 64.44 64.43 64.44 1.3K
11:43 64.48 64.52 64.48 64.52 1.2K
11:44 64.52 64.58 64.52 64.58 0.9K
11:45 64.61 64.61 64.61 64.61 0.8K
11:46 64.55 64.55 64.55 64.55 0.3K
11:47 64.61 64.61 64.61 64.61 0.6K
11:48 64.61 64.61 64.58 64.58 0.7K
11:49 64.57 64.61 64.57 64.61 0.7K
11:50 64.60 64.60 64.59 64.59 1.5K
11:51 64.59 64.59 64.59 64.59 0.4K
11:52 64.62 64.62 64.56 64.56 2.6K
11:53 64.55 64.55 64.51 64.51 0.8K
11:54 64.55 64.55 64.55 64.55 1.1K
11:55 64.51 64.51 64.51 64.51 2.0K
11:56 64.50 64.52 64.50 64.52 2.1K
11:57 64.53 64.53 64.51 64.51 1.7K
11:58 64.51 64.51 64.51 64.51 0.5K
11:59 64.49 64.50 64.49 64.50 0.8K
12:00 64.50 64.54 64.50 64.54 1.5K
12:01 64.51 64.51 64.51 64.51 0.1K
12:02 64.51 64.52 64.51 64.52 1.5K
12:03 64.52 64.52 64.50 64.50 1.3K
12:04 64.52 64.52 64.50 64.50 0.5K
12:05 64.50 64.53 64.50 64.53 5.5K
12:06 64.51 64.51 64.37 64.37 3.3K
12:07 64.42 64.42 64.39 64.39 2.2K
12:08 64.36 64.36 64.36 64.36 0.4K
12:09 64.30 64.33 64.28 64.33 1.7K
12:10 64.30 64.30 64.30 64.30 0.4K
12:11 64.34 64.39 64.34 64.39 5.7K
12:12 64.36 64.36 64.36 64.36 1.4K
12:13 64.41 64.42 64.41 64.42 0.6K
12:14 64.46 64.46 64.46 64.46 0.7K
12:15 64.50 64.50 64.50 64.50 1.0K
12:16 64.56 64.56 64.54 64.54 1.1K
12:17 64.57 64.57 64.50 64.50 1.5K
12:18 64.51 64.51 64.50 64.50 0.8K
12:19 64.46 64.49 64.42 64.42 3.5K
12:20 64.51 64.51 64.50 64.50 1.2K
12:21 64.53 64.54 64.53 64.54 0.7K
12:22 64.54 64.54 64.52 64.52 0.3K
12:23 64.52 64.52 64.52 64.52 1.3K
12:24 64.45 64.45 64.41 64.42 0.6K
12:25 64.45 64.45 64.45 64.45 0.8K
12:26 64.44 64.44 64.44 64.44 0.8K
12:27 64.34 64.34 64.34 64.34 0.4K
12:29 64.31 64.31 64.31 64.31 0.7K
12:31 64.27 64.27 64.27 64.27 1.1K
12:32 64.37 64.37 64.37 64.37 0.3K
12:33 64.41 64.41 64.41 64.41 1.0K
12:35 64.35 64.38 64.35 64.35 2.6K
12:38 64.35 64.35 64.31 64.31 4.2K
12:39 64.35 64.35 64.35 64.35 0.6K
12:40 64.35 64.35 64.35 64.35 0.2K
12:41 64.30 64.35 64.30 64.35 1.4K
12:42 64.36 64.36 64.36 64.36 1.0K
12:43 64.36 64.36 64.36 64.36 0.6K
12:44 64.36 64.39 64.36 64.39 0.6K
12:46 64.40 64.40 64.38 64.38 2.4K
12:47 64.37 64.37 64.33 64.33 1.2K
12:48 64.26 64.26 64.26 64.26 0.5K
12:49 64.26 64.26 64.25 64.25 0.4K
12:50 64.28 64.28 64.28 64.28 0.7K
12:53 64.25 64.25 64.25 64.25 0.5K
12:56 64.18 64.19 64.18 64.19 1.6K
12:57 64.20 64.20 64.18 64.18 0.8K
12:58 64.19 64.19 64.19 64.19 1.2K
13:00 64.21 64.21 64.18 64.18 0.3K
13:01 64.14 64.14 64.06 64.10 4.0K
13:02 64.13 64.13 64.13 64.13 2.1K
13:03 64.11 64.11 64.11 64.11 0.1K
13:04 64.11 64.11 64.08 64.08 0.4K
13:05 64.05 64.08 64.05 64.08 1.2K
13:06 64.06 64.06 64.06 64.06 0.3K
13:08 64.02 64.05 64.02 64.05 1.6K
13:09 64.02 64.02 64.02 64.02 1.2K
13:10 63.99 64.02 63.97 64.02 1.9K
13:11 64.02 64.02 64.02 64.02 0.8K
13:12 64.04 64.04 64.04 64.04 1.0K
13:14 64.03 64.03 63.96 63.96 0.9K
13:15 64.01 64.01 63.93 63.93 2.2K
13:16 63.94 63.94 63.91 63.91 1.1K
13:17 63.91 63.91 63.90 63.90 0.4K
13:18 63.94 63.95 63.94 63.95 1.1K
13:19 63.95 63.97 63.95 63.97 1.1K
13:20 63.96 63.99 63.96 63.99 0.7K
13:21 63.96 63.96 63.95 63.95 0.9K
13:22 64.00 64.00 64.00 64.00 0.4K
13:23 64.03 64.03 64.03 64.03 1.1K
13:25 64.01 64.01 64.01 64.01 0.9K
13:27 63.98 64.03 63.98 64.03 0.4K
13:28 64.07 64.11 64.07 64.11 1.9K
13:29 64.10 64.10 64.10 64.10 0.2K
13:30 64.13 64.13 64.12 64.11 0.8K
13:31 64.12 64.12 64.09 64.09 1.3K
13:32 64.02 64.02 63.95 63.95 1.0K
13:33 64.00 64.01 64.00 64.01 1.8K
13:34 63.95 63.95 63.95 63.95 0.6K
13:35 63.91 63.98 63.91 63.98 0.3K
13:36 63.92 63.92 63.92 63.92 0.2K
13:37 63.95 63.95 63.95 63.95 0.5K
13:39 63.95 63.95 63.95 63.95 0.3K
13:41 63.91 63.91 63.87 63.87 1.7K
13:42 63.84 63.87 63.84 63.87 0.9K
13:43 63.86 63.87 63.84 63.84 1.7K
13:44 63.85 63.88 63.85 63.88 1.7K
13:45 63.87 63.87 63.87 63.87 0.1K
13:46 63.87 63.87 63.87 63.87 0.4K
13:47 63.87 63.87 63.82 63.82 2.5K
13:48 63.79 63.79 63.78 63.78 0.9K
13:49 63.82 63.85 63.82 63.85 2.4K
13:50 63.76 63.79 63.75 63.79 1.7K
13:51 63.82 63.82 63.82 63.82 1.2K
13:52 63.89 63.89 63.89 63.89 1.0K
13:53 63.84 63.84 63.83 63.83 0.4K
13:54 63.83 63.83 63.83 63.83 0.9K
13:58 63.82 63.86 63.82 63.86 0.9K
13:59 63.90 63.90 63.90 63.90 0.3K
14:00 63.85 63.85 63.79 63.79 2.2K
14:01 63.80 63.83 63.80 63.83 1.4K
14:02 63.85 63.86 63.85 63.86 1.3K
14:03 63.91 63.93 63.91 63.93 0.9K
14:04 63.93 63.94 63.88 63.88 1.7K
14:05 63.88 63.88 63.88 63.88 1.0K
14:06 63.90 63.96 63.90 63.96 1.4K
14:07 63.97 63.97 63.97 63.97 1.2K
14:08 63.93 63.96 63.93 63.96 0.9K
14:09 63.97 63.97 63.90 63.90 1.7K
14:10 63.94 63.94 63.94 63.94 0.6K
14:11 63.93 63.93 63.93 63.93 0.4K
14:12 63.91 63.94 63.91 63.94 1.0K
14:13 63.96 63.96 63.95 63.95 1.7K
14:14 63.98 63.98 63.98 63.98 0.7K
14:15 63.94 63.94 63.94 63.94 1.4K
14:16 64.07 64.07 64.07 64.07 1.0K
14:17 64.03 64.13 64.03 64.07 1.7K
14:19 64.08 64.09 64.08 64.09 0.7K
14:20 64.09 64.09 64.09 64.08 0.6K
14:21 64.05 64.06 64.05 64.06 2.7K
14:22 64.06 64.06 64.02 64.02 2.2K
14:24 64.01 64.01 64.00 64.00 3.2K
14:25 63.99 63.99 63.99 63.99 0.4K
14:26 63.97 64.01 63.96 64.01 2.2K
14:28 64.00 64.00 64.00 64.00 1.0K
14:29 64.02 64.04 64.00 64.04 2.6K
14:30 64.02 64.05 64.02 64.03 1.0K
14:31 64.03 64.03 63.98 64.01 2.6K
14:32 64.04 64.04 64.02 64.02 1.1K
14:33 64.01 64.01 64.01 64.01 0.7K
14:34 64.02 64.08 64.01 64.06 1.9K
14:35 64.06 64.07 64.06 64.06 1.0K
14:36 64.06 64.06 64.06 64.06 0.5K
14:37 64.06 64.06 63.99 63.99 4.1K
14:39 64.00 64.00 64.00 64.00 1.1K
14:40 64.02 64.03 64.02 64.02 4.1K
14:41 64.02 64.03 64.00 64.00 0.8K
14:42 64.00 64.00 64.00 64.00 1.0K
14:43 63.97 63.97 63.97 63.97 0.3K
14:44 64.00 64.00 63.99 63.99 1.0K
14:45 64.02 64.02 64.01 64.02 5.7K
14:46 64.06 64.06 64.06 64.06 1.3K
14:47 64.10 64.10 64.10 64.10 0.7K
14:48 64.13 64.13 64.13 64.13 1.5K
14:49 64.10 64.13 64.10 64.13 1.0K
14:51 64.13 64.13 64.10 64.10 3.5K
14:52 64.10 64.10 64.04 64.09 6.1K
14:53 64.08 64.08 64.06 64.06 1.1K
14:54 64.07 64.07 64.05 64.05 2.3K
14:55 64.11 64.11 64.08 64.11 8.8K
14:56 64.08 64.08 64.06 64.08 8.0K
14:57 64.10 64.16 64.09 64.16 4.2K
14:58 64.16 64.21 64.16 64.21 2.3K
14:59 64.20 64.20 64.13 64.13 7.9K
15:00 64.08 64.18 64.08 64.17 15.9K
15:01 64.18 64.19 64.16 64.19 12.7K
15:02 64.18 64.18 64.18 64.18 0.5K
15:03 64.16 64.16 64.08 64.08 9.6K
15:04 64.09 64.13 64.09 64.11 3.2K
15:05 64.14 64.22 64.14 64.22 9.4K
15:06 64.21 64.29 64.21 64.22 12.3K
15:07 64.16 64.20 64.16 64.20 7.1K
15:08 64.19 64.20 64.19 64.19 6.6K
15:09 64.16 64.17 64.15 64.17 3.0K
15:10 64.17 64.17 64.16 64.16 1.5K
15:11 64.18 64.20 64.18 64.20 1.7K
15:12 64.23 64.23 64.16 64.16 3.4K
15:13 64.16 64.19 64.15 64.19 2.0K
15:14 64.20 64.20 64.20 64.20 1.1K
15:15 64.23 64.23 64.17 64.19 2.9K
15:16 64.21 64.24 64.20 64.24 3.9K
15:17 64.25 64.26 64.20 64.25 3.1K
15:18 64.25 64.27 64.24 64.25 2.4K
15:19 64.25 64.27 64.25 64.27 2.5K
15:20 64.27 64.27 64.25 64.25 1.8K
15:21 64.26 64.26 64.23 64.24 4.6K
15:22 64.23 64.24 64.23 64.24 1.7K
15:23 64.25 64.25 64.24 64.24 1.3K
15:24 64.19 64.19 64.19 64.19 1.1K
15:25 64.17 64.17 64.13 64.13 2.7K
15:26 64.15 64.15 64.15 64.15 5.0K
15:27 64.10 64.10 64.10 64.10 0.4K
15:28 64.09 64.09 64.06 64.06 1.3K
15:29 64.08 64.08 64.04 64.04 11.3K
15:30 64.05 64.06 63.99 63.99 4.6K
15:31 63.97 63.97 63.97 63.97 0.7K
15:32 63.97 63.97 63.96 63.97 1.3K
15:33 63.95 63.95 63.88 63.89 3.1K
15:34 63.89 63.91 63.89 63.91 2.8K
15:35 63.93 63.95 63.93 63.93 3.9K
15:36 63.86 63.86 63.85 63.85 2.5K
15:37 63.82 63.84 63.80 63.80 3.4K
15:38 63.80 63.82 63.79 63.79 4.9K
15:39 63.81 63.82 63.80 63.81 2.4K
15:40 63.79 63.82 63.76 63.82 2.6K
15:41 63.76 63.79 63.76 63.79 3.1K
15:42 63.79 63.79 63.68 63.68 3.6K
15:43 63.68 63.72 63.68 63.72 2.8K
15:44 63.70 63.70 63.64 63.67 5.5K
15:45 63.67 63.67 63.59 63.59 2.7K
15:46 63.57 63.58 63.54 63.56 6.8K
15:47 63.57 63.60 63.57 63.59 4.7K
15:48 63.58 63.62 63.58 63.62 3.7K
15:49 63.67 63.74 63.67 63.71 5.7K
15:50 63.68 63.68 63.55 63.55 8.1K
15:51 63.53 63.57 63.50 63.50 6.9K
15:52 63.51 63.52 63.48 63.48 7.5K
15:53 63.46 63.50 63.44 63.44 9.1K
15:54 63.45 63.45 63.35 63.35 12.3K
15:55 63.38 63.43 63.36 63.37 20.2K
15:56 63.33 63.35 63.30 63.33 16.7K
15:57 63.31 63.31 63.28 63.29 16.5K
15:58 63.32 63.33 63.27 63.31 49.3K
15:59 63.32 63.34 63.28 63.30 307.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar