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 64.35 64.35 64.00 64.00 10.1K
09:33 63.57 63.57 63.57 63.57 2.8K
09:39 63.76 63.76 63.46 63.46 4.5K
09:40 63.47 63.47 63.28 63.28 0.9K
09:41 63.37 63.61 63.37 63.61 5.1K
09:42 63.53 63.53 63.51 63.51 0.6K
09:43 63.51 63.51 63.51 63.51 0.1K
09:44 63.51 63.51 63.51 63.51 0.4K
09:46 63.67 63.67 63.60 63.60 3.1K
09:47 63.44 63.55 63.44 63.55 0.6K
09:48 63.55 63.66 63.55 63.66 3.7K
09:49 63.58 63.58 63.52 63.52 3.7K
09:50 63.52 63.52 63.52 63.52 0.2K
09:51 63.56 63.56 63.44 63.44 1.2K
09:52 63.44 63.53 63.44 63.53 1.2K
09:53 63.50 63.54 63.50 63.54 1.2K
09:56 63.58 63.69 63.58 63.69 4.9K
09:57 63.78 63.78 63.78 63.78 0.3K
09:58 63.73 63.73 63.73 63.73 0.7K
09:59 63.70 63.78 63.70 63.78 1.2K
10:00 63.78 63.78 63.68 63.68 5.2K
10:01 63.69 63.69 63.49 63.49 3.7K
10:02 63.36 63.36 63.34 63.34 1.3K
10:03 63.42 63.42 63.39 63.39 0.8K
10:04 63.34 63.34 63.34 63.34 1.1K
10:05 63.34 63.34 63.34 63.34 3.1K
10:07 63.38 63.38 63.33 63.33 5.7K
10:08 63.40 63.46 63.40 63.46 2.3K
10:09 63.58 63.58 63.57 63.57 1.2K
10:10 63.52 63.52 63.52 63.52 2.2K
10:12 63.51 63.51 63.51 63.51 0.3K
10:13 63.51 63.57 63.48 63.56 5.4K
10:14 63.53 63.53 63.36 63.36 4.3K
10:16 63.44 63.44 63.44 63.44 0.6K
10:17 63.44 63.44 63.44 63.44 1.2K
10:18 63.41 63.46 63.41 63.46 4.4K
10:19 63.50 63.50 63.50 63.50 0.3K
10:20 63.54 63.65 63.54 63.65 2.8K
10:21 63.57 63.63 63.57 63.58 3.9K
10:22 63.58 63.58 63.58 63.58 0.3K
10:23 63.52 63.52 63.43 63.44 2.6K
10:25 63.46 63.49 63.38 63.38 2.4K
10:26 63.36 63.36 63.36 63.36 1.3K
10:28 63.41 63.42 63.41 63.41 1.3K
10:29 63.33 63.41 63.33 63.41 0.8K
10:30 63.37 63.37 63.37 63.37 0.3K
10:31 63.40 63.40 63.40 63.40 0.2K
10:32 63.39 63.39 63.39 63.39 0.3K
10:33 63.42 63.44 63.42 63.44 4.0K
10:34 63.32 63.34 63.32 63.34 5.4K
10:35 63.35 63.35 63.26 63.26 2.4K
10:36 63.20 63.20 63.20 63.20 1.0K
10:37 63.21 63.21 63.14 63.17 1.4K
10:38 63.10 63.10 63.07 63.07 1.5K
10:41 63.10 63.13 63.10 63.13 3.1K
10:42 63.20 63.27 63.20 63.24 2.6K
10:43 63.33 63.34 63.31 63.34 3.6K
10:44 63.36 63.43 63.36 63.43 1.5K
10:45 63.47 63.51 63.47 63.51 1.8K
10:46 63.43 63.43 63.43 63.43 0.3K
10:48 63.58 63.63 63.54 63.63 2.9K
10:50 63.66 63.66 63.66 63.66 0.9K
10:51 63.72 63.72 63.72 63.72 0.2K
10:52 63.72 63.74 63.72 63.74 1.0K
10:53 63.69 63.69 63.69 63.69 2.7K
10:54 63.64 63.64 63.46 63.46 2.9K
10:55 63.42 63.42 63.42 63.42 0.3K
10:56 63.45 63.56 63.45 63.55 1.3K
10:58 63.51 63.51 63.34 63.34 2.2K
10:59 63.34 63.34 63.34 63.34 0.4K
11:00 63.32 63.32 63.25 63.25 0.4K
11:01 63.35 63.35 63.35 63.35 0.4K
11:02 63.33 63.33 63.33 63.33 0.6K
11:03 63.35 63.35 63.35 63.35 0.4K
11:04 63.41 63.41 63.34 63.34 2.2K
11:06 63.39 63.40 63.39 63.39 1.5K
11:07 63.39 63.42 63.39 63.42 1.5K
11:08 63.43 63.43 63.42 63.43 1.4K
11:09 63.46 63.49 63.45 63.49 1.0K
11:10 63.49 63.49 63.49 63.49 0.6K
11:11 63.53 63.53 63.51 63.53 1.7K
11:12 63.51 63.51 63.51 63.51 0.7K
11:13 63.46 63.51 63.46 63.51 0.9K
11:14 63.47 63.47 63.43 63.46 1.7K
11:15 63.37 63.37 63.37 63.37 3.3K
11:16 63.34 63.34 62.90 62.90 7.4K
11:17 62.92 62.98 62.92 62.97 2.2K
11:18 62.90 62.99 62.90 62.99 1.2K
11:19 62.96 63.00 62.83 62.84 2.0K
11:20 62.88 62.90 62.88 62.88 1.2K
11:21 62.84 62.84 62.79 62.79 1.7K
11:22 62.78 62.78 62.78 62.78 1.9K
11:23 62.88 62.88 62.88 62.88 0.7K
11:24 62.87 62.87 62.83 62.83 0.9K
11:26 62.85 62.85 62.85 62.85 0.3K
11:27 62.78 62.90 62.78 62.84 1.5K
11:28 62.89 62.89 62.84 62.89 1.6K
11:29 62.91 62.94 62.84 62.94 1.5K
11:30 62.84 62.87 62.84 62.87 2.7K
11:31 62.78 62.84 62.78 62.84 1.6K
11:32 62.77 62.77 62.77 62.77 1.3K
11:33 62.75 62.75 62.70 62.70 0.7K
11:34 62.71 62.71 62.60 62.60 4.3K
11:37 62.56 62.56 62.55 62.55 1.2K
11:38 62.63 62.68 62.63 62.68 2.6K
11:39 62.59 62.59 62.59 62.59 0.8K
11:40 62.59 62.69 62.59 62.68 1.7K
11:41 62.80 62.80 62.75 62.75 1.0K
11:42 62.80 62.80 62.78 62.79 1.2K
11:43 62.85 62.85 62.85 62.85 1.3K
11:45 62.83 62.83 62.83 62.83 0.7K
11:46 62.83 62.86 62.80 62.86 2.3K
11:47 62.81 62.81 62.77 62.77 1.2K
11:48 62.78 62.79 62.78 62.79 0.5K
11:49 62.78 62.82 62.76 62.82 1.7K
11:50 62.79 62.79 62.78 62.78 0.9K
11:51 62.79 62.79 62.73 62.73 0.9K
11:52 62.79 62.80 62.73 62.74 1.7K
11:54 62.72 62.73 62.70 62.73 1.0K
11:55 62.82 62.87 62.82 62.87 1.9K
11:56 62.95 62.95 62.93 62.93 2.5K
11:57 63.06 63.06 63.02 63.02 1.2K
11:58 63.01 63.01 63.01 63.01 1.3K
11:59 62.95 62.95 62.95 62.95 1.7K
12:00 63.00 63.00 63.00 63.00 0.3K
12:01 63.01 63.01 63.01 63.01 1.2K
12:04 62.98 62.98 62.98 62.98 0.9K
12:06 62.96 62.96 62.96 62.96 0.2K
12:07 62.98 62.98 62.96 62.96 2.2K
12:09 63.03 63.03 63.03 63.03 0.5K
12:10 62.97 62.97 62.97 62.97 0.6K
12:11 62.91 62.91 62.91 62.91 1.0K
12:12 62.99 62.99 62.85 62.85 1.8K
12:13 62.90 62.90 62.90 62.90 1.9K
12:15 62.93 62.93 62.93 62.93 0.3K
12:16 62.88 62.88 62.85 62.85 3.8K
12:17 62.87 62.87 62.87 62.87 3.2K
12:18 62.90 62.92 62.90 62.92 2.4K
12:19 62.92 62.96 62.92 62.92 1.5K
12:20 62.92 62.92 62.92 62.92 0.5K
12:21 62.96 62.96 62.96 62.96 0.7K
12:22 62.96 62.99 62.96 62.99 1.1K
12:23 63.01 63.01 63.01 63.01 0.9K
12:24 62.98 62.98 62.98 62.98 0.3K
12:25 62.92 62.92 62.92 62.92 1.6K
12:26 62.90 62.94 62.90 62.94 0.8K
12:27 62.97 62.97 62.96 62.96 1.3K
12:29 63.02 63.02 63.02 63.02 0.3K
12:30 63.03 63.04 63.03 63.04 2.2K
12:31 63.12 63.12 63.12 63.12 1.3K
12:32 63.14 63.14 63.14 63.14 1.7K
12:34 63.18 63.18 63.18 63.18 0.5K
12:35 63.21 63.24 63.18 63.24 2.3K
12:36 63.24 63.27 63.24 63.27 1.3K
12:37 63.25 63.25 63.17 63.18 2.4K
12:38 63.20 63.21 63.20 63.21 1.3K
12:41 63.20 63.20 63.20 63.20 0.3K
12:42 63.24 63.24 63.24 63.24 1.7K
12:44 63.29 63.32 63.29 63.32 1.4K
12:45 63.33 63.34 63.27 63.27 3.8K
12:46 63.26 63.26 63.26 63.26 1.2K
12:47 63.23 63.23 63.23 63.23 0.4K
12:48 63.29 63.29 63.29 63.29 1.8K
12:49 63.32 63.32 63.32 63.32 1.1K
12:51 63.38 63.38 63.38 63.38 0.6K
12:52 63.41 63.48 63.41 63.48 0.9K
12:53 63.52 63.52 63.51 63.51 0.9K
12:54 63.51 63.52 63.51 63.52 2.5K
12:55 63.52 63.52 63.50 63.50 2.5K
12:56 63.52 63.53 63.51 63.52 1.3K
12:57 63.51 63.52 63.51 63.52 1.7K
12:59 63.52 63.52 63.52 63.52 1.5K
13:00 63.50 63.50 63.50 63.50 1.1K
13:01 63.52 63.52 63.48 63.52 2.3K
13:04 63.49 63.49 63.44 63.49 1.3K
13:05 63.40 63.40 63.38 63.38 1.5K
13:06 63.34 63.37 63.34 63.37 1.8K
13:07 63.40 63.40 63.40 63.40 0.5K
13:08 63.42 63.43 63.42 63.43 1.1K
13:09 63.42 63.45 63.42 63.45 1.2K
13:11 63.45 63.52 63.45 63.51 1.3K
13:12 63.50 63.52 63.50 63.52 1.1K
13:13 63.47 63.48 63.47 63.48 1.3K
13:14 63.50 63.51 63.48 63.51 1.0K
13:16 63.52 63.55 63.52 63.54 3.1K
13:17 63.52 63.56 63.52 63.56 1.4K
13:19 63.63 63.63 63.60 63.60 1.1K
13:20 63.62 63.62 63.62 63.62 0.5K
13:21 63.57 63.57 63.55 63.55 0.9K
13:22 63.53 63.53 63.53 63.53 0.5K
13:23 63.53 63.53 63.46 63.46 1.0K
13:24 63.50 63.50 63.50 63.50 1.6K
13:27 63.51 63.51 63.45 63.45 7.1K
13:29 63.55 63.55 63.55 63.55 1.2K
13:30 63.52 63.56 63.52 63.56 0.9K
13:31 63.55 63.55 63.55 63.55 2.3K
13:35 63.49 63.49 63.46 63.46 1.0K
13:36 63.49 63.49 63.49 63.49 0.3K
13:37 63.46 63.46 63.46 63.46 1.2K
13:38 63.47 63.49 63.47 63.48 1.4K
13:39 63.48 63.51 63.48 63.51 0.6K
13:40 63.47 63.48 63.47 63.48 2.4K
13:41 63.49 63.49 63.48 63.48 2.9K
13:42 63.45 63.46 63.45 63.46 0.4K
13:43 63.47 63.47 63.47 63.47 0.3K
13:44 63.47 63.47 63.43 63.43 1.7K
13:45 63.52 63.53 63.50 63.53 8.0K
13:46 63.57 63.57 63.57 63.57 0.7K
13:48 63.58 63.58 63.54 63.54 1.7K
13:49 63.55 63.55 63.55 63.55 0.9K
13:50 63.51 63.51 63.48 63.48 2.1K
13:51 63.46 63.46 63.44 63.46 1.5K
13:52 63.48 63.48 63.48 63.48 1.2K
13:53 63.46 63.46 63.46 63.46 1.0K
13:54 63.48 63.48 63.48 63.48 0.5K
13:55 63.52 63.52 63.52 63.52 1.4K
13:56 63.50 63.50 63.50 63.50 0.6K
13:57 63.50 63.50 63.50 63.50 5.0K
13:58 63.48 63.49 63.45 63.45 3.2K
13:59 63.43 63.43 63.43 63.43 0.2K
14:00 63.39 63.39 63.29 63.29 20.3K
14:01 63.33 63.35 63.33 63.34 4.5K
14:02 63.32 63.32 63.31 63.32 1.2K
14:03 63.35 63.35 63.35 63.35 1.6K
14:04 63.40 63.45 63.39 63.45 3.0K
14:05 63.40 63.40 63.35 63.35 1.4K
14:06 63.38 63.38 63.32 63.32 1.8K
14:07 63.34 63.34 63.34 63.34 0.2K
14:08 63.36 63.39 63.36 63.39 3.2K
14:09 63.32 63.32 63.29 63.29 1.0K
14:10 63.32 63.32 63.29 63.29 1.7K
14:11 63.24 63.26 63.24 63.25 1.1K
14:12 63.21 63.24 63.21 63.24 0.7K
14:13 63.19 63.19 63.19 63.19 3.1K
14:14 63.20 63.28 63.20 63.28 2.7K
14:15 63.29 63.29 63.24 63.24 1.9K
14:16 63.31 63.31 63.31 63.31 0.7K
14:17 63.31 63.31 63.31 63.31 1.9K
14:19 63.34 63.34 63.28 63.28 2.3K
14:20 63.28 63.30 63.28 63.30 1.3K
14:21 63.29 63.29 63.27 63.27 1.1K
14:22 63.33 63.33 63.32 63.32 1.3K
14:23 63.37 63.43 63.37 63.43 1.2K
14:24 63.43 63.43 63.41 63.41 3.0K
14:26 63.42 63.42 63.42 63.42 1.0K
14:27 63.48 63.53 63.46 63.53 2.0K
14:28 63.53 63.53 63.52 63.52 1.9K
14:29 63.52 63.52 63.51 63.51 1.0K
14:30 63.54 63.54 63.48 63.48 3.4K
14:31 63.48 63.51 63.48 63.51 2.5K
14:32 63.51 63.52 63.51 63.51 1.3K
14:33 63.51 63.54 63.51 63.54 1.0K
14:35 63.60 63.60 63.59 63.59 5.4K
14:36 63.59 63.63 63.52 63.52 3.6K
14:37 63.55 63.58 63.55 63.58 1.7K
14:38 63.58 63.58 63.58 63.58 1.6K
14:39 63.57 63.57 63.57 63.57 1.1K
14:41 63.55 63.55 63.53 63.54 2.1K
14:43 63.55 63.55 63.55 63.55 1.3K
14:44 63.55 63.55 63.50 63.50 4.0K
14:45 63.50 63.50 63.42 63.42 19.1K
14:46 63.43 63.43 63.39 63.39 2.6K
14:47 63.36 63.36 63.36 63.36 2.3K
14:48 63.38 63.38 63.36 63.37 3.5K
14:49 63.38 63.41 63.38 63.41 5.7K
14:50 63.41 63.48 63.41 63.48 9.7K
14:51 63.48 63.49 63.48 63.48 4.7K
14:52 63.49 63.49 63.45 63.45 3.1K
14:53 63.46 63.48 63.44 63.44 4.3K
14:54 63.45 63.49 63.44 63.49 5.2K
14:55 63.49 63.50 63.49 63.50 2.3K
14:56 63.50 63.52 63.50 63.50 8.7K
14:57 63.50 63.50 63.50 63.50 1.9K
14:58 63.48 63.49 63.48 63.48 8.2K
14:59 63.50 63.50 63.49 63.49 1.4K
15:00 63.45 63.46 63.45 63.46 1.9K
15:01 63.48 63.48 63.46 63.46 2.4K
15:02 63.47 63.47 63.45 63.45 1.0K
15:03 63.49 63.49 63.41 63.41 5.8K
15:04 63.40 63.44 63.40 63.40 8.3K
15:05 63.39 63.40 63.34 63.40 3.6K
15:06 63.44 63.44 63.44 63.44 1.9K
15:07 63.48 63.48 63.48 63.48 0.7K
15:08 63.47 63.50 63.47 63.50 3.6K
15:09 63.48 63.48 63.47 63.47 0.7K
15:10 63.47 63.47 63.46 63.46 1.4K
15:11 63.46 63.48 63.46 63.48 2.9K
15:12 63.48 63.48 63.46 63.46 2.2K
15:13 63.47 63.47 63.44 63.45 1.6K
15:14 63.45 63.46 63.43 63.45 4.3K
15:15 63.45 63.45 63.39 63.43 4.4K
15:16 63.38 63.38 63.37 63.37 3.8K
15:17 63.38 63.38 63.38 63.38 0.3K
15:18 63.37 63.38 63.37 63.38 2.2K
15:19 63.40 63.44 63.40 63.44 2.5K
15:20 63.43 63.43 63.42 63.42 1.9K
15:21 63.43 63.48 63.43 63.48 2.0K
15:22 63.48 63.50 63.48 63.48 7.0K
15:24 63.49 63.49 63.48 63.49 1.7K
15:25 63.48 63.48 63.46 63.47 3.4K
15:26 63.47 63.47 63.45 63.47 3.0K
15:27 63.47 63.48 63.44 63.44 6.3K
15:28 63.46 63.46 63.42 63.42 2.1K
15:29 63.43 63.44 63.42 63.44 2.6K
15:30 63.44 63.44 63.44 63.44 0.9K
15:31 63.39 63.40 63.39 63.40 3.5K
15:32 63.39 63.40 63.39 63.40 1.4K
15:33 63.40 63.40 63.35 63.35 4.4K
15:34 63.34 63.35 63.33 63.35 2.8K
15:35 63.35 63.37 63.35 63.35 5.7K
15:36 63.34 63.34 63.32 63.32 2.2K
15:37 63.32 63.32 63.32 63.32 0.3K
15:38 63.34 63.36 63.34 63.34 3.8K
15:39 63.34 63.35 63.32 63.35 3.4K
15:40 63.36 63.38 63.36 63.38 1.7K
15:41 63.40 63.42 63.38 63.38 4.1K
15:42 63.38 63.38 63.35 63.35 3.8K
15:43 63.35 63.35 63.35 63.35 2.1K
15:44 63.35 63.35 63.32 63.33 5.2K
15:45 63.32 63.33 63.30 63.31 4.8K
15:46 63.30 63.33 63.30 63.31 6.7K
15:47 63.32 63.32 63.32 63.32 1.3K
15:48 63.34 63.34 63.31 63.31 4.9K
15:49 63.32 63.32 63.31 63.32 3.9K
15:50 63.33 63.33 63.28 63.28 8.0K
15:51 63.24 63.29 63.24 63.29 12.1K
15:52 63.29 63.29 63.23 63.23 5.4K
15:53 63.24 63.26 63.21 63.21 10.5K
15:54 63.21 63.23 63.18 63.23 9.6K
15:55 63.28 63.28 63.25 63.26 13.3K
15:56 63.26 63.28 63.25 63.28 11.5K
15:57 63.28 63.28 63.26 63.27 17.4K
15:58 63.27 63.28 63.25 63.25 21.6K
15:59 63.25 63.31 63.25 63.31 262.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar