Commerce Bancshares Inc (CBSH)

CBSH
🏛️ Vereinigte Staaten →
59.76
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 64.72 64.98 64.72 64.98 4.3K
09:31 64.53 64.53 64.53 64.53 0.4K
09:32 64.99 64.99 64.99 64.99 0.2K
09:34 64.99 64.99 64.99 64.99 0.6K
09:35 64.77 64.77 64.77 64.77 0.4K
09:36 64.99 64.99 64.77 64.77 0.7K
09:39 64.99 64.99 64.99 64.99 0.2K
09:40 64.99 64.99 64.81 64.81 1.4K
09:41 64.69 64.69 64.69 64.69 2.1K
09:42 64.98 64.98 64.81 64.81 0.7K
09:43 64.96 64.96 64.96 64.96 0.1K
09:44 64.93 64.93 64.93 64.93 0.2K
09:46 64.95 64.95 64.95 64.95 0.2K
09:47 64.83 64.83 64.83 64.83 0.6K
09:48 64.84 64.84 64.84 64.83 0.9K
09:49 64.86 64.86 64.84 64.83 1.1K
09:50 64.96 64.96 64.93 64.93 0.8K
09:52 64.93 64.93 64.93 64.93 0.4K
09:53 65.05 65.05 65.05 65.05 1.8K
09:56 65.00 65.09 65.00 65.08 1.0K
09:57 65.12 65.12 65.12 65.12 1.2K
09:58 65.07 65.08 65.00 65.00 3.6K
09:59 65.00 65.00 65.00 65.00 0.5K
10:00 64.91 64.92 64.91 64.92 1.0K
10:01 64.87 64.87 64.83 64.84 1.0K
10:03 64.91 64.92 64.91 64.92 1.8K
10:05 65.01 65.01 64.95 64.95 1.2K
10:06 64.98 64.98 64.98 64.98 0.7K
10:07 65.00 65.03 65.00 65.03 0.8K
10:08 65.03 65.05 65.02 65.02 6.3K
10:09 65.02 65.04 64.95 64.96 2.3K
10:10 64.96 64.96 64.92 64.92 0.8K
10:11 64.90 64.90 64.90 64.90 0.5K
10:12 64.90 64.90 64.90 64.90 0.6K
10:13 64.90 64.94 64.90 64.94 1.2K
10:16 64.88 64.88 64.86 64.86 3.1K
10:17 64.87 64.87 64.87 64.87 0.7K
10:19 64.90 64.91 64.90 64.91 1.2K
10:20 64.95 64.95 64.95 64.95 1.3K
10:21 64.98 65.03 64.98 65.03 1.2K
10:22 65.04 65.04 65.04 65.04 1.3K
10:23 65.07 65.07 65.07 65.07 0.2K
10:24 65.14 65.14 65.14 65.14 0.4K
10:25 65.12 65.12 65.12 65.11 1.0K
10:27 65.11 65.11 65.11 65.11 0.5K
10:28 65.19 65.19 65.19 65.19 0.1K
10:29 65.17 65.17 65.10 65.10 3.3K
10:30 65.05 65.05 65.05 65.05 1.0K
10:31 65.11 65.12 65.11 65.12 2.0K
10:33 64.94 64.94 64.94 64.94 0.7K
10:34 64.95 64.95 64.91 64.91 0.7K
10:35 65.02 65.02 65.02 65.02 1.4K
10:36 65.07 65.07 65.07 65.07 0.7K
10:38 65.05 65.05 65.05 65.05 1.2K
10:39 65.00 65.03 65.00 65.03 1.8K
10:42 65.00 65.02 65.00 65.02 1.2K
10:44 65.05 65.05 65.05 65.05 0.7K
10:47 65.09 65.09 65.09 65.09 0.8K
10:48 65.10 65.10 65.10 65.10 0.5K
10:50 65.17 65.17 65.17 65.17 0.5K
10:52 65.17 65.17 65.17 65.17 0.6K
10:53 65.13 65.13 65.12 65.13 1.9K
10:56 65.14 65.14 65.14 65.14 0.5K
10:57 65.17 65.17 65.17 65.17 0.5K
10:58 65.18 65.18 65.18 65.18 0.5K
10:59 65.17 65.17 65.17 65.17 0.6K
11:00 65.17 65.18 65.17 65.18 3.0K
11:01 65.19 65.20 65.19 65.19 5.0K
11:02 65.20 65.20 65.20 65.20 0.9K
11:03 65.20 65.21 65.20 65.20 2.1K
11:04 65.20 65.20 65.17 65.17 3.5K
11:05 65.15 65.15 65.15 65.15 0.1K
11:06 65.15 65.15 65.15 65.15 0.2K
11:07 65.18 65.19 65.18 65.19 1.5K
11:08 65.14 65.14 65.14 65.14 0.7K
11:10 65.20 65.21 65.20 65.21 12.0K
11:11 65.26 65.27 65.26 65.27 0.8K
11:12 65.27 65.28 65.27 65.28 0.7K
11:13 65.28 65.28 65.26 65.26 1.0K
11:14 65.26 65.26 65.26 65.26 0.5K
11:17 65.25 65.25 65.25 65.25 0.8K
11:18 65.27 65.30 65.26 65.30 22.0K
11:20 65.30 65.40 65.30 65.39 9.7K
11:21 65.38 65.38 65.35 65.35 1.8K
11:23 65.40 65.40 65.40 65.40 0.4K
11:24 65.40 65.40 65.40 65.40 2.7K
11:25 65.37 65.39 65.37 65.39 5.6K
11:26 65.36 65.36 65.36 65.36 1.0K
11:27 65.37 65.37 65.34 65.34 2.6K
11:29 65.40 65.40 65.39 65.39 2.7K
11:30 65.42 65.48 65.42 65.47 2.0K
11:31 65.49 65.51 65.49 65.51 0.8K
11:32 65.52 65.52 65.52 65.52 0.5K
11:33 65.46 65.50 65.46 65.50 14.4K
11:34 65.49 65.49 65.46 65.46 0.8K
11:35 65.45 65.45 65.45 65.45 1.1K
11:36 65.51 65.51 65.44 65.44 22.0K
11:37 65.43 65.43 65.43 65.43 0.2K
11:38 65.44 65.47 65.44 65.47 0.6K
11:39 65.45 65.45 65.43 65.43 0.7K
11:41 65.45 65.45 65.45 65.45 0.2K
11:42 65.44 65.44 65.44 65.44 1.6K
11:43 65.42 65.42 65.42 65.42 0.7K
11:44 65.40 65.40 65.40 65.40 0.3K
11:45 65.39 65.39 65.39 65.39 0.4K
11:46 65.41 65.44 65.41 65.44 2.7K
11:47 65.44 65.44 65.43 65.43 7.7K
11:48 65.43 65.43 65.39 65.40 2.4K
11:49 65.43 65.48 65.43 65.48 1.7K
11:50 65.46 65.46 65.41 65.41 2.5K
11:51 65.43 65.50 65.43 65.50 4.3K
11:52 65.47 65.47 65.47 65.47 1.0K
11:54 65.50 65.50 65.50 65.50 0.2K
11:55 65.49 65.49 65.49 65.49 17.1K
11:56 65.50 65.53 65.50 65.50 6.0K
11:57 65.49 65.51 65.49 65.51 0.5K
11:58 65.50 65.50 65.50 65.50 0.2K
11:59 65.49 65.49 65.49 65.49 0.2K
12:00 65.48 65.48 65.41 65.41 4.2K
12:02 65.41 65.41 65.35 65.35 5.5K
12:03 65.32 65.32 65.32 65.32 1.6K
12:04 65.38 65.38 65.38 65.38 0.2K
12:05 65.34 65.34 65.34 65.34 0.3K
12:06 65.33 65.34 65.33 65.33 1.1K
12:08 65.37 65.37 65.37 65.37 0.2K
12:09 65.37 65.37 65.37 65.37 0.5K
12:10 65.37 65.37 65.37 65.37 0.1K
12:11 65.38 65.38 65.32 65.32 0.6K
12:12 65.30 65.30 65.29 65.29 2.0K
12:13 65.29 65.29 65.29 65.29 0.5K
12:14 65.27 65.28 65.27 65.28 1.0K
12:15 65.28 65.28 65.28 65.28 0.9K
12:16 65.34 65.37 65.34 65.37 1.4K
12:17 65.37 65.37 65.31 65.31 1.6K
12:20 65.30 65.30 65.30 65.30 1.4K
12:21 65.34 65.34 65.28 65.31 1.5K
12:22 65.31 65.31 65.31 65.31 0.2K
12:23 65.27 65.27 65.27 65.27 0.8K
12:24 65.26 65.26 65.25 65.25 1.7K
12:28 65.30 65.30 65.26 65.26 1.6K
12:31 65.28 65.28 65.28 65.28 0.3K
12:32 65.25 65.25 65.25 65.25 0.5K
12:33 65.23 65.23 65.23 65.23 1.3K
12:34 65.22 65.22 65.19 65.19 1.0K
12:35 65.21 65.21 65.21 65.21 0.7K
12:39 65.22 65.23 65.22 65.23 0.6K
12:40 65.17 65.19 65.17 65.19 1.3K
12:41 65.21 65.21 65.21 65.21 0.5K
12:42 65.22 65.22 65.22 65.22 0.2K
12:43 65.21 65.21 65.19 65.19 0.6K
12:44 65.18 65.18 65.16 65.16 2.5K
12:46 65.14 65.14 65.14 65.14 0.7K
12:47 65.15 65.15 65.15 65.15 1.3K
12:49 65.17 65.17 65.17 65.17 0.7K
12:50 65.17 65.17 65.17 65.17 0.2K
12:51 65.16 65.17 65.16 65.17 1.1K
12:53 65.12 65.12 65.09 65.09 2.9K
13:00 65.10 65.11 65.10 65.11 0.3K
13:01 65.13 65.13 65.13 65.13 0.4K
13:02 65.15 65.15 65.15 65.15 0.4K
13:03 65.11 65.11 65.11 65.11 1.0K
13:04 65.11 65.11 65.10 65.10 1.0K
13:05 65.08 65.08 65.08 65.08 0.2K
13:06 65.08 65.08 65.08 65.08 0.6K
13:07 65.10 65.10 65.10 65.10 0.4K
13:08 65.10 65.10 65.10 65.10 0.4K
13:09 65.08 65.08 65.08 65.08 0.3K
13:10 65.07 65.07 65.07 65.07 0.5K
13:11 65.08 65.10 65.08 65.10 0.6K
13:12 65.08 65.08 65.08 65.08 0.8K
13:14 65.06 65.06 65.06 65.06 0.6K
13:15 65.04 65.04 65.04 65.04 1.3K
13:16 65.02 65.03 65.02 65.03 0.8K
13:19 65.00 65.00 64.99 64.99 0.7K
13:20 64.96 64.96 64.96 64.96 0.9K
13:21 64.95 64.95 64.95 64.95 0.5K
13:22 64.94 64.97 64.94 64.97 2.4K
13:26 64.97 64.97 64.97 64.97 0.2K
13:27 65.00 65.00 65.00 65.00 0.7K
13:29 65.00 65.00 64.96 64.96 1.4K
13:31 64.97 64.97 64.97 64.97 0.6K
13:34 64.92 64.92 64.92 64.92 1.0K
13:35 64.87 64.88 64.87 64.88 1.5K
13:36 64.89 64.89 64.89 64.89 0.3K
13:37 64.90 64.90 64.90 64.90 1.1K
13:39 64.87 64.87 64.87 64.87 0.4K
13:40 64.88 64.92 64.88 64.92 2.4K
13:41 64.90 64.90 64.90 64.90 0.2K
13:42 64.85 64.89 64.85 64.89 2.1K
13:47 64.90 64.90 64.90 64.90 1.9K
13:48 64.88 64.88 64.88 64.88 0.6K
13:50 64.90 64.90 64.90 64.90 0.3K
13:51 64.87 64.87 64.85 64.85 1.5K
13:52 64.84 64.84 64.84 64.84 0.4K
13:54 64.87 64.87 64.86 64.86 0.7K
13:56 64.88 64.88 64.88 64.88 0.5K
13:57 64.84 64.84 64.84 64.84 0.7K
13:58 64.81 64.81 64.81 64.81 2.5K
13:59 64.78 64.78 64.78 64.78 0.2K
14:00 64.80 64.81 64.80 64.81 0.8K
14:01 64.81 64.81 64.81 64.81 1.6K
14:02 64.81 64.82 64.81 64.82 2.8K
14:03 64.82 64.82 64.80 64.80 3.2K
14:05 64.80 64.80 64.78 64.78 2.1K
14:06 64.78 64.78 64.78 64.78 0.2K
14:07 64.77 64.77 64.77 64.77 1.5K
14:08 64.76 64.76 64.76 64.76 0.4K
14:09 64.78 64.78 64.78 64.78 1.1K
14:11 64.74 64.77 64.74 64.77 1.4K
14:13 64.75 64.75 64.75 64.75 1.8K
14:14 64.72 64.72 64.72 64.72 1.2K
14:16 64.73 64.73 64.73 64.73 0.3K
14:17 64.71 64.71 64.71 64.71 0.7K
14:18 64.73 64.75 64.73 64.75 5.4K
14:19 64.76 64.76 64.74 64.76 3.5K
14:21 64.73 64.76 64.73 64.76 0.8K
14:23 64.76 64.76 64.76 64.76 0.8K
14:24 64.76 64.76 64.76 64.76 1.3K
14:26 64.74 64.76 64.74 64.76 1.4K
14:27 64.73 64.76 64.73 64.76 0.6K
14:28 64.73 64.73 64.73 64.73 0.3K
14:29 64.73 64.75 64.73 64.75 0.8K
14:30 64.72 64.72 64.72 64.72 0.8K
14:31 64.73 64.76 64.73 64.75 6.2K
14:32 64.72 64.72 64.72 64.72 0.5K
14:33 64.71 64.71 64.71 64.71 0.7K
14:34 64.71 64.71 64.71 64.71 0.3K
14:35 64.71 64.78 64.71 64.78 17.4K
14:36 64.79 64.79 64.78 64.78 1.3K
14:37 64.78 64.78 64.78 64.78 0.8K
14:38 64.78 64.78 64.75 64.75 1.5K
14:39 64.77 64.78 64.77 64.78 1.9K
14:40 64.75 64.75 64.75 64.75 2.1K
14:41 64.74 64.81 64.74 64.80 11.4K
14:42 64.81 64.81 64.81 64.81 0.2K
14:43 64.82 64.84 64.82 64.84 3.9K
14:46 64.83 64.83 64.80 64.80 1.9K
14:47 64.80 64.81 64.79 64.81 4.5K
14:48 64.81 64.81 64.81 64.81 0.4K
14:49 64.81 64.82 64.81 64.82 1.1K
14:50 64.80 64.81 64.80 64.81 1.4K
14:51 64.80 64.80 64.80 64.80 0.2K
14:52 64.81 64.81 64.80 64.80 0.8K
14:53 64.81 64.81 64.81 64.81 2.1K
14:54 64.84 64.85 64.84 64.85 1.9K
14:55 64.84 64.84 64.84 64.84 0.4K
14:56 64.83 64.83 64.80 64.81 2.2K
14:57 64.82 64.82 64.82 64.82 0.4K
14:58 64.80 64.81 64.80 64.81 0.9K
14:59 64.83 64.83 64.83 64.83 0.8K
15:00 64.80 64.81 64.80 64.81 1.9K
15:01 64.81 64.81 64.80 64.80 9.3K
15:02 64.80 64.80 64.74 64.77 9.2K
15:04 64.74 64.74 64.74 64.74 0.8K
15:05 64.73 64.74 64.73 64.74 1.7K
15:06 64.74 64.74 64.72 64.72 1.4K
15:07 64.72 64.73 64.72 64.73 0.8K
15:08 64.73 64.76 64.73 64.76 2.8K
15:09 64.73 64.73 64.71 64.71 0.9K
15:10 64.68 64.68 64.58 64.59 4.0K
15:11 64.58 64.58 64.58 64.58 0.8K
15:12 64.56 64.66 64.56 64.66 2.1K
15:13 64.69 64.69 64.69 64.69 0.8K
15:14 64.70 64.70 64.70 64.70 0.9K
15:15 64.63 64.64 64.63 64.64 1.9K
15:16 64.67 64.67 64.67 64.67 1.1K
15:17 64.67 64.67 64.67 64.67 1.1K
15:19 64.65 64.65 64.63 64.64 1.4K
15:22 64.64 64.67 64.64 64.67 0.9K
15:23 64.64 64.64 64.64 64.64 1.2K
15:24 64.62 64.62 64.62 64.62 0.2K
15:25 64.60 64.60 64.57 64.57 1.6K
15:26 64.55 64.57 64.55 64.57 1.6K
15:27 64.58 64.58 64.58 64.58 0.4K
15:28 64.59 64.59 64.59 64.58 0.4K
15:29 64.58 64.58 64.56 64.57 1.5K
15:30 64.57 64.58 64.55 64.55 1.4K
15:31 64.58 64.60 64.58 64.60 2.4K
15:32 64.60 64.60 64.60 64.60 0.9K
15:33 64.55 64.55 64.55 64.55 1.4K
15:34 64.58 64.58 64.55 64.55 1.7K
15:35 64.54 64.55 64.54 64.55 1.7K
15:36 64.52 64.52 64.51 64.51 0.6K
15:37 64.49 64.49 64.49 64.49 0.9K
15:38 64.51 64.51 64.51 64.51 2.0K
15:39 64.50 64.50 64.50 64.50 0.8K
15:40 64.48 64.48 64.48 64.48 1.5K
15:41 64.46 64.46 64.46 64.46 1.9K
15:42 64.42 64.42 64.42 64.42 1.5K
15:43 64.43 64.43 64.43 64.43 1.6K
15:44 64.37 64.37 64.37 64.37 0.8K
15:45 64.38 64.38 64.35 64.35 2.6K
15:46 64.35 64.36 64.35 64.35 2.1K
15:47 64.35 64.35 64.34 64.34 2.5K
15:48 64.37 64.40 64.37 64.40 2.3K
15:49 64.39 64.40 64.37 64.38 3.6K
15:50 64.38 64.39 64.35 64.39 6.5K
15:51 64.43 64.43 64.37 64.37 2.8K
15:52 64.37 64.37 64.36 64.37 3.0K
15:53 64.33 64.35 64.33 64.35 2.6K
15:54 64.35 64.41 64.32 64.41 5.5K
15:55 64.41 64.41 64.35 64.36 5.9K
15:56 64.36 64.36 64.35 64.35 4.2K
15:57 64.36 64.36 64.31 64.34 6.4K
15:58 64.32 64.33 64.30 64.32 14.4K
15:59 64.32 64.33 64.28 64.30 135.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar