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 63.59 63.59 63.33 63.33 11.0K
09:33 63.72 63.72 63.72 63.72 0.9K
09:34 63.85 63.85 63.85 63.85 0.3K
09:36 63.63 63.85 63.63 63.85 5.6K
09:37 63.74 63.74 63.74 63.74 0.8K
09:43 63.95 63.95 63.95 63.95 0.3K
09:48 63.97 63.97 63.97 63.97 0.3K
09:49 63.87 63.87 63.87 63.87 0.2K
09:50 63.88 63.97 63.88 63.97 1.0K
09:52 63.94 64.00 63.94 64.00 1.3K
09:53 64.06 64.06 64.06 64.06 1.3K
09:55 63.86 63.86 63.86 63.86 0.1K
09:56 63.84 63.84 63.84 63.84 2.5K
09:57 63.75 63.75 63.73 63.73 6.3K
10:00 63.77 63.77 63.75 63.75 3.0K
10:01 63.74 63.77 63.72 63.73 6.5K
10:02 63.74 63.80 63.74 63.77 11.2K
10:03 63.78 63.85 63.78 63.82 3.2K
10:04 63.81 63.84 63.81 63.82 1.8K
10:05 63.86 63.95 63.86 63.95 7.5K
10:06 63.92 63.92 63.92 63.92 1.1K
10:07 63.94 63.94 63.94 63.94 0.7K
10:08 63.89 63.89 63.89 63.89 0.8K
10:09 63.90 64.03 63.90 64.03 18.6K
10:10 64.02 64.02 63.96 63.96 1.5K
10:11 63.99 63.99 63.99 63.99 1.1K
10:12 63.95 63.95 63.95 63.95 1.0K
10:13 63.94 63.94 63.94 63.94 0.1K
10:14 63.94 63.95 63.94 63.95 3.2K
10:15 63.90 63.90 63.87 63.87 1.1K
10:16 63.89 63.89 63.80 63.85 2.1K
10:17 63.80 63.80 63.75 63.75 1.1K
10:19 63.69 63.69 63.62 63.62 1.0K
10:20 63.67 63.80 63.67 63.80 5.0K
10:21 63.81 63.81 63.81 63.81 0.3K
10:22 63.79 63.79 63.74 63.74 1.1K
10:23 63.68 63.68 63.66 63.66 1.3K
10:24 63.63 63.63 63.63 63.63 1.3K
10:25 63.58 63.63 63.58 63.63 2.5K
10:26 63.56 63.57 63.53 63.53 2.1K
10:27 63.58 63.61 63.58 63.61 3.5K
10:28 63.61 63.63 63.61 63.63 2.6K
10:30 63.63 63.63 63.63 63.63 1.3K
10:31 63.66 63.69 63.65 63.65 2.7K
10:32 63.67 63.67 63.62 63.62 0.8K
10:33 63.67 63.69 63.67 63.69 1.0K
10:34 63.72 63.72 63.72 63.72 0.4K
10:35 63.74 63.76 63.74 63.76 0.8K
10:36 63.75 63.75 63.75 63.75 0.6K
10:37 63.67 63.67 63.61 63.61 5.2K
10:38 63.58 63.58 63.58 63.58 0.6K
10:39 63.57 63.67 63.57 63.67 2.5K
10:40 63.70 63.70 63.70 63.70 0.3K
10:41 63.70 63.72 63.70 63.72 1.0K
10:42 63.76 63.77 63.76 63.77 1.1K
10:44 63.76 63.76 63.76 63.76 1.1K
10:45 63.76 63.80 63.76 63.80 0.9K
10:46 63.80 63.93 63.80 63.93 2.1K
10:47 63.99 64.03 63.99 64.03 1.6K
10:49 64.04 64.09 64.04 64.09 0.9K
10:50 64.07 64.07 64.07 64.07 0.2K
10:51 64.03 64.03 64.01 64.01 1.0K
10:52 64.09 64.11 64.07 64.07 10.8K
10:53 64.08 64.15 64.08 64.15 2.8K
10:54 64.16 64.17 64.14 64.14 5.2K
10:55 64.14 64.14 64.14 64.14 0.9K
10:56 64.11 64.13 64.09 64.13 1.7K
10:57 64.14 64.14 64.14 64.14 0.1K
10:58 64.10 64.15 64.05 64.06 4.8K
11:00 64.08 64.08 64.08 64.08 2.1K
11:01 64.07 64.07 64.06 64.06 0.5K
11:02 64.10 64.10 64.10 64.10 1.8K
11:03 64.15 64.15 64.15 64.15 0.3K
11:04 64.15 64.15 64.15 64.15 0.8K
11:05 64.16 64.16 64.13 64.13 0.5K
11:06 64.13 64.20 64.13 64.20 2.2K
11:07 64.23 64.25 64.23 64.25 1.5K
11:08 64.25 64.28 64.25 64.28 3.0K
11:09 64.26 64.35 64.26 64.35 4.3K
11:10 64.28 64.33 64.28 64.33 1.1K
11:12 64.33 64.36 64.33 64.36 2.2K
11:13 64.27 64.27 64.18 64.24 5.0K
11:14 64.24 64.24 64.22 64.22 1.4K
11:15 64.19 64.19 64.19 64.19 1.3K
11:16 64.26 64.26 64.12 64.12 2.9K
11:17 64.16 64.17 64.16 64.17 1.3K
11:18 64.22 64.25 64.22 64.25 2.5K
11:19 64.26 64.29 64.26 64.29 0.7K
11:20 64.28 64.29 64.26 64.29 1.6K
11:21 64.26 64.27 64.25 64.27 1.7K
11:22 64.28 64.31 64.28 64.31 1.7K
11:24 64.28 64.28 64.28 64.28 0.8K
11:25 64.27 64.27 64.25 64.25 5.2K
11:26 64.24 64.26 64.17 64.18 3.3K
11:27 64.19 64.19 64.12 64.12 2.0K
11:28 64.11 64.15 64.11 64.14 1.9K
11:29 64.16 64.17 64.14 64.14 0.8K
11:30 64.15 64.22 64.15 64.22 4.4K
11:31 64.22 64.22 64.19 64.19 0.9K
11:32 64.22 64.22 64.22 64.22 5.2K
11:33 64.19 64.20 64.19 64.20 1.6K
11:34 64.20 64.21 64.20 64.21 0.8K
11:35 64.18 64.18 64.18 64.18 0.2K
11:36 64.21 64.24 64.21 64.24 2.2K
11:37 64.28 64.31 64.28 64.31 1.4K
11:38 64.31 64.33 64.31 64.33 1.2K
11:39 64.28 64.28 64.27 64.27 1.8K
11:40 64.26 64.26 64.26 64.26 0.2K
11:41 64.25 64.25 64.25 64.25 0.7K
11:42 64.26 64.29 64.26 64.29 1.3K
11:43 64.31 64.31 64.29 64.29 0.5K
11:44 64.34 64.34 64.33 64.33 1.4K
11:45 64.34 64.34 64.32 64.32 3.3K
11:46 64.28 64.31 64.28 64.31 3.0K
11:47 64.28 64.29 64.28 64.29 1.8K
11:48 64.31 64.32 64.31 64.31 0.6K
11:49 64.32 64.32 64.32 64.32 0.3K
11:51 64.33 64.33 64.33 64.33 0.8K
11:52 64.32 64.35 64.29 64.29 3.0K
11:53 64.29 64.34 64.29 64.33 2.8K
11:54 64.34 64.34 64.34 64.34 0.2K
11:55 64.32 64.33 64.32 64.33 1.0K
11:56 64.35 64.36 64.34 64.34 2.6K
11:57 64.36 64.36 64.36 64.36 0.3K
11:58 64.34 64.34 64.30 64.30 2.3K
12:00 64.29 64.29 64.29 64.29 0.9K
12:02 64.35 64.35 64.35 64.35 1.0K
12:03 64.35 64.35 64.35 64.35 1.1K
12:04 64.38 64.38 64.32 64.32 9.0K
12:05 64.35 64.45 64.35 64.45 3.9K
12:06 64.41 64.41 64.32 64.32 30.7K
12:08 64.29 64.29 64.29 64.29 1.2K
12:09 64.30 64.30 64.25 64.25 11.3K
12:10 64.25 64.27 64.25 64.26 9.1K
12:11 64.26 64.29 64.26 64.29 0.9K
12:12 64.31 64.31 64.31 64.31 0.9K
12:14 64.26 64.26 64.26 64.26 2.7K
12:17 64.25 64.25 64.25 64.25 1.5K
12:19 64.20 64.20 64.20 64.19 0.5K
12:20 64.17 64.18 64.14 64.14 1.6K
12:21 64.17 64.17 64.17 64.17 0.6K
12:23 64.22 64.22 64.22 64.22 0.6K
12:24 64.20 64.20 64.18 64.18 0.9K
12:25 64.13 64.19 64.13 64.19 0.8K
12:26 64.18 64.18 64.18 64.18 0.6K
12:27 64.18 64.18 64.18 64.18 0.5K
12:28 64.18 64.18 64.18 64.18 0.3K
12:29 64.18 64.18 64.18 64.18 0.8K
12:31 64.21 64.24 64.21 64.24 5.7K
12:32 64.25 64.26 64.25 64.26 1.4K
12:36 64.28 64.28 64.21 64.21 1.5K
12:37 64.20 64.20 64.20 64.20 1.3K
12:38 64.18 64.21 64.18 64.19 0.6K
12:39 64.18 64.18 64.15 64.15 2.0K
12:40 64.18 64.20 64.18 64.19 0.6K
12:41 64.19 64.19 64.19 64.19 0.7K
12:43 64.19 64.19 64.19 64.19 0.2K
12:44 64.20 64.25 64.20 64.23 1.9K
12:45 64.24 64.24 64.24 64.24 0.2K
12:46 64.25 64.25 64.23 64.23 1.4K
12:47 64.25 64.26 64.25 64.25 0.5K
12:48 64.21 64.21 64.20 64.19 1.8K
12:49 64.18 64.18 64.18 64.18 1.2K
12:50 64.19 64.19 64.19 64.19 0.2K
12:51 64.21 64.23 64.21 64.23 0.7K
12:52 64.20 64.20 64.20 64.20 0.2K
12:53 64.21 64.23 64.21 64.22 1.8K
12:55 64.24 64.25 64.24 64.25 1.5K
12:56 64.28 64.28 64.28 64.28 0.5K
12:57 64.31 64.31 64.31 64.31 0.5K
12:58 64.30 64.30 64.26 64.26 2.1K
13:00 64.26 64.26 64.26 64.26 0.9K
13:01 64.22 64.22 64.21 64.21 0.6K
13:02 64.19 64.19 64.18 64.18 0.9K
13:04 64.21 64.21 64.19 64.19 0.7K
13:05 64.19 64.19 64.19 64.19 1.6K
13:06 64.17 64.22 64.17 64.22 1.0K
13:07 64.20 64.20 64.20 64.20 0.5K
13:08 64.21 64.23 64.21 64.23 0.8K
13:09 64.23 64.23 64.22 64.22 1.6K
13:10 64.18 64.18 64.18 64.18 1.5K
13:11 64.18 64.18 64.18 64.18 0.4K
13:12 64.18 64.18 64.16 64.16 1.8K
13:13 64.14 64.14 64.14 64.14 0.6K
13:14 64.14 64.14 64.12 64.12 0.8K
13:16 64.14 64.14 64.14 64.14 0.6K
13:17 64.14 64.15 64.14 64.15 0.5K
13:18 64.16 64.18 64.16 64.18 1.4K
13:20 64.15 64.19 64.15 64.19 0.7K
13:21 64.23 64.23 64.23 64.23 0.3K
13:22 64.19 64.19 64.19 64.19 1.5K
13:24 64.19 64.19 64.19 64.19 0.4K
13:25 64.21 64.21 64.21 64.21 1.1K
13:26 64.23 64.23 64.23 64.23 0.7K
13:27 64.24 64.28 64.19 64.19 5.7K
13:28 64.17 64.17 64.17 64.17 0.7K
13:29 64.19 64.19 64.19 64.19 0.9K
13:31 64.20 64.20 64.20 64.20 0.8K
13:32 64.21 64.21 64.21 64.21 0.3K
13:33 64.20 64.24 64.20 64.24 1.3K
13:34 64.24 64.24 64.24 64.24 0.3K
13:35 64.25 64.25 64.23 64.23 1.5K
13:36 64.23 64.31 64.23 64.31 2.0K
13:37 64.30 64.30 64.30 64.30 0.5K
13:39 64.31 64.31 64.31 64.31 0.4K
13:40 64.34 64.35 64.34 64.35 1.8K
13:41 64.34 64.37 64.34 64.37 0.7K
13:43 64.38 64.38 64.38 64.38 0.4K
13:44 64.38 64.41 64.38 64.41 1.6K
13:45 64.43 64.44 64.43 64.44 0.3K
13:46 64.42 64.42 64.35 64.35 8.0K
13:47 64.37 64.37 64.37 64.37 0.3K
13:48 64.33 64.33 64.32 64.32 0.8K
13:49 64.31 64.32 64.31 64.32 0.6K
13:50 64.30 64.33 64.30 64.33 0.5K
13:51 64.35 64.35 64.35 64.35 1.1K
13:52 64.36 64.36 64.36 64.36 0.4K
13:54 64.36 64.37 64.34 64.34 1.9K
13:55 64.32 64.32 64.32 64.32 0.3K
13:56 64.31 64.31 64.31 64.31 0.2K
13:57 64.32 64.32 64.31 64.31 0.6K
13:58 64.29 64.29 64.29 64.29 0.3K
13:59 64.29 64.29 64.29 64.29 0.1K
14:00 64.29 64.35 64.28 64.32 4.8K
14:01 64.36 64.39 64.35 64.39 1.1K
14:02 64.41 64.41 64.41 64.41 0.5K
14:03 64.47 64.47 64.47 64.47 0.3K
14:05 64.51 64.51 64.51 64.51 1.7K
14:07 64.50 64.50 64.46 64.46 1.4K
14:08 64.50 64.50 64.50 64.50 0.2K
14:09 64.50 64.50 64.50 64.50 0.3K
14:10 64.47 64.47 64.43 64.44 2.2K
14:12 64.43 64.43 64.35 64.35 3.1K
14:13 64.37 64.37 64.33 64.33 0.8K
14:14 64.31 64.31 64.31 64.31 0.3K
14:15 64.27 64.27 64.27 64.27 0.3K
14:16 64.32 64.32 64.30 64.30 1.2K
14:18 64.31 64.31 64.31 64.31 0.3K
14:19 64.35 64.35 64.32 64.32 1.4K
14:20 64.36 64.36 64.36 64.36 1.0K
14:21 64.42 64.42 64.42 64.42 2.3K
14:22 64.44 64.44 64.44 64.44 0.7K
14:23 64.41 64.41 64.34 64.34 5.4K
14:24 64.35 64.35 64.35 64.35 0.5K
14:25 64.31 64.31 64.31 64.31 0.3K
14:26 64.31 64.31 64.31 64.31 0.4K
14:27 64.34 64.35 64.34 64.35 0.6K
14:28 64.37 64.37 64.37 64.37 0.4K
14:29 64.32 64.32 64.32 64.32 0.3K
14:30 64.34 64.35 64.34 64.35 2.1K
14:31 64.35 64.35 64.32 64.34 1.2K
14:33 64.31 64.31 64.30 64.30 2.3K
14:35 64.28 64.28 64.28 64.28 0.3K
14:36 64.31 64.31 64.26 64.26 2.2K
14:37 64.30 64.30 64.28 64.29 0.9K
14:39 64.29 64.29 64.29 64.29 0.7K
14:41 64.30 64.30 64.30 64.30 0.9K
14:42 64.30 64.30 64.30 64.30 0.5K
14:43 64.27 64.30 64.27 64.30 0.7K
14:44 64.28 64.28 64.28 64.28 1.2K
14:45 64.27 64.27 64.27 64.27 0.6K
14:47 64.30 64.30 64.30 64.30 1.0K
14:48 64.30 64.32 64.30 64.32 1.0K
14:49 64.28 64.29 64.28 64.29 4.5K
14:50 64.31 64.36 64.30 64.35 10.2K
14:51 64.36 64.36 64.35 64.35 3.5K
14:52 64.35 64.36 64.34 64.34 3.7K
14:53 64.35 64.35 64.35 64.35 11.0K
14:54 64.35 64.39 64.35 64.39 13.7K
14:55 64.41 64.43 64.40 64.40 5.9K
14:56 64.44 64.47 64.44 64.47 3.0K
14:58 64.44 64.44 64.44 64.44 0.4K
14:59 64.41 64.41 64.40 64.40 3.4K
15:00 64.40 64.40 64.38 64.38 3.8K
15:01 64.41 64.41 64.41 64.41 4.6K
15:02 64.42 64.42 64.41 64.41 0.7K
15:04 64.40 64.40 64.40 64.40 1.3K
15:05 64.40 64.40 64.40 64.40 0.4K
15:06 64.41 64.42 64.41 64.42 0.7K
15:07 64.44 64.44 64.43 64.44 16.8K
15:08 64.45 64.49 64.45 64.48 9.1K
15:09 64.51 64.53 64.51 64.53 1.0K
15:10 64.53 64.53 64.52 64.52 2.1K
15:11 64.55 64.56 64.54 64.56 2.6K
15:12 64.56 64.57 64.56 64.57 1.7K
15:13 64.56 64.56 64.53 64.53 3.2K
15:14 64.52 64.53 64.50 64.53 4.8K
15:15 64.51 64.51 64.50 64.50 1.0K
15:16 64.50 64.50 64.47 64.48 1.3K
15:17 64.48 64.49 64.48 64.49 1.7K
15:18 64.47 64.47 64.40 64.43 21.6K
15:22 64.41 64.41 64.41 64.41 0.7K
15:23 64.46 64.46 64.41 64.41 1.2K
15:24 64.41 64.41 64.41 64.41 0.8K
15:25 64.41 64.41 64.39 64.39 0.7K
15:26 64.42 64.42 64.39 64.39 7.6K
15:27 64.36 64.36 64.32 64.35 3.9K
15:29 64.32 64.34 64.31 64.31 2.3K
15:30 64.34 64.34 64.32 64.32 2.3K
15:31 64.36 64.36 64.35 64.35 2.7K
15:32 64.33 64.33 64.32 64.32 0.6K
15:33 64.32 64.32 64.32 64.32 0.7K
15:34 64.31 64.31 64.29 64.29 1.0K
15:35 64.26 64.30 64.26 64.27 0.8K
15:36 64.32 64.32 64.32 64.32 0.9K
15:37 64.31 64.31 64.31 64.31 0.5K
15:38 64.29 64.31 64.29 64.31 5.8K
15:39 64.32 64.35 64.32 64.35 1.1K
15:40 64.37 64.38 64.31 64.31 7.0K
15:41 64.30 64.30 64.24 64.24 3.4K
15:42 64.26 64.26 64.24 64.25 2.6K
15:43 64.26 64.27 64.22 64.27 2.4K
15:44 64.21 64.21 64.18 64.18 8.4K
15:45 64.20 64.20 64.20 64.19 1.0K
15:46 64.21 64.21 64.21 64.21 0.7K
15:47 64.21 64.21 64.19 64.20 9.7K
15:48 64.21 64.22 64.21 64.22 4.2K
15:49 64.27 64.27 64.23 64.26 1.4K
15:50 64.22 64.23 64.18 64.18 1,189.4K
15:51 64.16 64.16 64.11 64.12 14.4K
15:52 64.08 64.12 64.08 64.12 9.6K
15:53 64.09 64.10 64.06 64.07 9.6K
15:54 64.10 64.16 64.08 64.11 10.0K
15:55 64.12 64.15 64.12 64.15 17.6K
15:56 64.18 64.18 64.12 64.12 7.2K
15:57 64.14 64.20 64.12 64.20 13.5K
15:58 64.21 64.24 64.18 64.23 24.7K
15:59 64.22 64.27 64.21 64.27 246.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar