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 64.17 64.17 64.17 64.17 5.0K
09:31 64.32 64.32 64.32 64.32 1.3K
09:33 64.34 64.34 64.34 64.33 0.8K
09:40 64.53 64.53 64.53 64.53 0.6K
09:41 64.42 64.42 64.37 64.37 1.8K
09:43 64.37 64.37 64.37 64.36 2.5K
09:48 64.25 64.25 64.25 64.25 2.0K
09:49 64.31 64.31 64.31 64.31 1.0K
09:50 64.37 64.37 64.37 64.37 2.9K
09:54 64.21 64.21 64.21 64.21 0.9K
09:55 64.34 64.34 64.34 64.34 0.9K
09:56 64.38 64.38 64.38 64.38 0.3K
09:57 64.39 64.39 64.39 64.39 1.1K
09:58 64.33 64.33 64.27 64.27 1.8K
09:59 64.27 64.27 64.27 64.27 0.1K
10:00 64.26 64.32 64.26 64.27 2.5K
10:01 64.31 64.31 64.28 64.28 1.5K
10:02 64.31 64.31 64.23 64.23 1.3K
10:04 64.25 64.25 64.25 64.25 0.2K
10:05 64.29 64.32 64.29 64.32 1.1K
10:07 64.36 64.36 64.36 64.36 0.3K
10:08 64.41 64.41 64.41 64.41 1.1K
10:10 64.43 64.43 64.41 64.41 1.0K
10:11 64.35 64.35 64.35 64.35 1.3K
10:12 64.21 64.21 64.20 64.20 0.8K
10:14 64.28 64.28 64.28 64.28 1.7K
10:19 64.17 64.17 64.17 64.17 1.9K
10:20 64.23 64.23 64.23 64.23 1.0K
10:22 64.33 64.33 64.33 64.33 0.6K
10:24 64.43 64.43 64.43 64.43 0.8K
10:25 64.43 64.43 64.43 64.43 0.7K
10:26 64.43 64.43 64.43 64.43 1.0K
10:28 64.48 64.48 64.48 64.48 0.7K
10:29 64.53 64.53 64.48 64.48 1.6K
10:30 64.51 64.51 64.51 64.51 0.6K
10:31 64.56 64.56 64.56 64.56 0.4K
10:33 64.57 64.61 64.57 64.61 1.1K
10:35 64.62 64.62 64.62 64.61 0.6K
10:36 64.70 64.70 64.70 64.70 1.6K
10:40 64.71 64.71 64.69 64.69 1.3K
10:42 64.64 64.64 64.64 64.64 1.3K
10:46 64.51 64.51 64.51 64.51 0.6K
10:47 64.48 64.48 64.48 64.48 0.9K
10:49 64.50 64.50 64.50 64.50 0.4K
10:51 64.58 64.58 64.52 64.52 2.5K
10:52 64.54 64.54 64.51 64.51 1.8K
10:56 64.38 64.42 64.38 64.40 2.7K
10:57 64.45 64.45 64.43 64.45 0.8K
10:59 64.42 64.42 64.38 64.38 0.9K
11:00 64.35 64.35 64.35 64.35 0.2K
11:01 64.36 64.36 64.36 64.36 1.7K
11:02 64.35 64.35 64.28 64.28 6.3K
11:03 64.33 64.35 64.33 64.33 1.8K
11:04 64.38 64.38 64.38 64.38 1.0K
11:05 64.40 64.40 64.38 64.38 0.8K
11:07 64.38 64.38 64.36 64.36 1.9K
11:09 64.42 64.42 64.38 64.38 1.3K
11:11 64.41 64.41 64.41 64.41 0.7K
11:12 64.41 64.41 64.41 64.41 0.3K
11:13 64.45 64.45 64.44 64.44 1.4K
11:14 64.43 64.43 64.43 64.43 0.9K
11:15 64.46 64.46 64.46 64.46 0.6K
11:16 64.45 64.45 64.45 64.45 0.5K
11:17 64.41 64.41 64.41 64.41 1.0K
11:19 64.45 64.46 64.45 64.46 1.1K
11:20 64.46 64.46 64.46 64.46 0.4K
11:21 64.47 64.47 64.47 64.47 0.3K
11:22 64.45 64.47 64.45 64.47 1.5K
11:23 64.45 64.45 64.45 64.45 0.4K
11:25 64.47 64.47 64.47 64.47 1.4K
11:27 64.44 64.44 64.43 64.43 1.5K
11:29 64.38 64.38 64.38 64.38 1.8K
11:30 64.40 64.41 64.40 64.41 0.7K
11:31 64.43 64.46 64.43 64.46 1.4K
11:33 64.43 64.43 64.41 64.41 1.2K
11:34 64.41 64.41 64.39 64.39 5.0K
11:38 64.37 64.37 64.35 64.35 1.2K
11:39 64.32 64.32 64.32 64.32 0.8K
11:41 64.30 64.30 64.24 64.26 3.2K
11:43 64.29 64.30 64.29 64.30 2.4K
11:44 64.26 64.29 64.26 64.29 1.0K
11:46 64.33 64.33 64.33 64.33 0.5K
11:48 64.37 64.37 64.37 64.36 0.8K
11:50 64.35 64.35 64.35 64.35 0.7K
11:51 64.37 64.37 64.35 64.35 1.4K
11:53 64.36 64.37 64.36 64.37 1.2K
11:56 64.44 64.44 64.44 64.44 0.8K
11:58 64.42 64.42 64.40 64.40 0.8K
11:59 64.41 64.41 64.41 64.41 0.6K
12:02 64.37 64.38 64.35 64.35 5.0K
12:03 64.36 64.36 64.36 64.36 0.3K
12:04 64.35 64.35 64.35 64.35 0.4K
12:05 64.40 64.40 64.40 64.40 0.9K
12:06 64.40 64.40 64.40 64.40 0.6K
12:08 64.39 64.40 64.39 64.40 1.3K
12:09 64.38 64.38 64.38 64.38 1.1K
12:10 64.36 64.36 64.29 64.33 2.7K
12:11 64.31 64.33 64.30 64.30 3.5K
12:14 64.39 64.39 64.39 64.39 0.3K
12:15 64.40 64.40 64.40 64.40 1.2K
12:20 64.40 64.40 64.38 64.38 2.7K
12:21 64.37 64.41 64.37 64.41 2.4K
12:24 64.35 64.38 64.35 64.38 2.0K
12:25 64.39 64.49 64.34 64.49 3.7K
12:29 64.46 64.46 64.46 64.46 0.1K
12:30 64.51 64.51 64.51 64.51 0.5K
12:31 64.49 64.49 64.49 64.49 0.2K
12:32 64.50 64.50 64.45 64.45 0.8K
12:33 64.51 64.51 64.49 64.49 0.6K
12:34 64.49 64.49 64.48 64.48 0.7K
12:35 64.47 64.47 64.45 64.45 0.8K
12:37 64.49 64.49 64.49 64.49 0.3K
12:38 64.47 64.47 64.47 64.47 0.3K
12:39 64.51 64.51 64.48 64.48 1.2K
12:41 64.48 64.48 64.48 64.48 0.2K
12:43 64.46 64.46 64.45 64.45 0.7K
12:45 64.44 64.44 64.44 64.44 0.2K
12:46 64.45 64.45 64.45 64.45 0.7K
12:49 64.45 64.45 64.45 64.45 1.4K
12:51 64.44 64.44 64.41 64.41 1.6K
12:52 64.39 64.39 64.39 64.39 0.9K
12:53 64.39 64.39 64.39 64.39 0.3K
12:54 64.42 64.42 64.42 64.42 0.6K
12:56 64.47 64.47 64.47 64.47 0.2K
12:57 64.47 64.49 64.47 64.49 0.4K
12:58 64.49 64.49 64.49 64.49 0.7K
13:00 64.45 64.45 64.45 64.45 0.3K
13:01 64.47 64.47 64.47 64.47 0.3K
13:02 64.42 64.42 64.41 64.41 0.8K
13:03 64.42 64.42 64.42 64.42 1.0K
13:04 64.34 64.34 64.32 64.32 1.4K
13:08 64.33 64.34 64.30 64.30 1.1K
13:11 64.32 64.32 64.32 64.32 0.4K
13:14 64.36 64.36 64.36 64.36 0.6K
13:17 64.36 64.37 64.36 64.37 1.0K
13:20 64.38 64.38 64.34 64.34 0.9K
13:21 64.33 64.39 64.33 64.39 1.2K
13:22 64.40 64.40 64.40 64.40 0.1K
13:23 64.40 64.40 64.40 64.40 0.2K
13:24 64.40 64.40 64.37 64.37 0.6K
13:25 64.39 64.39 64.39 64.39 0.4K
13:27 64.40 64.40 64.40 64.40 0.2K
13:28 64.42 64.44 64.42 64.44 1.8K
13:31 64.40 64.40 64.40 64.40 0.4K
13:32 64.39 64.39 64.39 64.39 0.3K
13:33 64.41 64.41 64.41 64.41 1.3K
13:35 64.45 64.45 64.45 64.45 1.5K
13:38 64.40 64.40 64.40 64.40 0.4K
13:39 64.41 64.41 64.41 64.41 1.0K
13:40 64.41 64.41 64.41 64.41 0.9K
13:41 64.38 64.38 64.38 64.38 2.0K
13:45 64.41 64.41 64.41 64.41 0.5K
13:47 64.40 64.40 64.40 64.40 0.7K
13:48 64.40 64.40 64.40 64.40 0.7K
13:54 64.37 64.37 64.35 64.35 2.1K
13:57 64.32 64.32 64.28 64.28 1.4K
13:59 64.24 64.24 64.24 64.24 0.6K
14:00 64.28 64.30 64.28 64.30 1.6K
14:01 64.34 64.51 64.34 64.51 9.7K
14:02 64.46 64.51 64.46 64.51 0.7K
14:03 64.51 64.59 64.51 64.59 1.6K
14:04 64.67 64.67 64.67 64.67 0.5K
14:05 64.59 64.59 64.59 64.59 0.2K
14:06 64.63 64.63 64.63 64.63 0.4K
14:07 64.66 64.66 64.66 64.66 0.2K
14:08 64.66 64.68 64.66 64.68 0.4K
14:09 64.64 64.64 64.51 64.51 3.1K
14:10 64.49 64.49 64.49 64.49 0.3K
14:11 64.45 64.47 64.45 64.47 2.6K
14:14 64.42 64.42 64.36 64.36 1.0K
14:15 64.36 64.44 64.36 64.43 2.9K
14:17 64.48 64.48 64.43 64.43 3.9K
14:18 64.41 64.46 64.41 64.46 3.7K
14:22 64.41 64.47 64.41 64.47 1.2K
14:23 64.50 64.53 64.50 64.53 1.4K
14:24 64.50 64.54 64.50 64.54 1.0K
14:25 64.52 64.52 64.46 64.46 2.2K
14:26 64.48 64.49 64.46 64.46 1.2K
14:27 64.46 64.48 64.44 64.48 1.7K
14:29 64.46 64.46 64.46 64.46 0.5K
14:30 64.47 64.47 64.44 64.44 0.8K
14:31 64.43 64.44 64.42 64.44 2.3K
14:32 64.47 64.47 64.44 64.44 2.9K
14:33 64.44 64.44 64.44 64.44 0.3K
14:34 64.44 64.44 64.42 64.42 1.2K
14:35 64.46 64.46 64.46 64.46 1.7K
14:37 64.45 64.45 64.45 64.45 0.2K
14:38 64.45 64.45 64.45 64.45 1.5K
14:40 64.42 64.47 64.42 64.47 1.1K
14:41 64.47 64.49 64.47 64.49 1.7K
14:42 64.52 64.52 64.52 64.52 0.3K
14:43 64.51 64.51 64.46 64.47 4.5K
14:45 64.47 64.47 64.43 64.44 2.8K
14:46 64.46 64.46 64.46 64.46 2.9K
14:47 64.48 64.48 64.48 64.48 1.3K
14:48 64.51 64.51 64.51 64.51 1.5K
14:49 64.53 64.53 64.53 64.53 1.1K
14:50 64.50 64.51 64.50 64.50 1.6K
14:51 64.50 64.50 64.44 64.44 2.6K
14:52 64.48 64.48 64.48 64.48 0.9K
14:53 64.53 64.53 64.50 64.50 0.7K
14:54 64.49 64.49 64.49 64.49 1.3K
14:55 64.52 64.52 64.48 64.48 0.6K
14:56 64.48 64.48 64.45 64.45 1.9K
14:58 64.39 64.39 64.38 64.38 0.6K
14:59 64.40 64.43 64.40 64.43 1.3K
15:00 64.43 64.45 64.43 64.45 2.5K
15:01 64.45 64.45 64.44 64.44 0.8K
15:02 64.40 64.40 64.40 64.40 1.0K
15:03 64.38 64.38 64.37 64.37 1.4K
15:05 64.34 64.34 64.34 64.34 1.0K
15:06 64.34 64.34 64.31 64.31 1.4K
15:07 64.32 64.32 64.29 64.29 1.2K
15:08 64.30 64.30 64.27 64.27 2.7K
15:09 64.28 64.28 64.27 64.27 1.9K
15:11 64.28 64.28 64.26 64.26 0.5K
15:12 64.25 64.26 64.25 64.26 0.8K
15:13 64.27 64.27 64.23 64.23 2.5K
15:14 64.23 64.23 64.20 64.20 1.1K
15:15 64.24 64.24 64.24 64.24 1.9K
15:16 64.26 64.26 64.26 64.26 0.3K
15:17 64.28 64.28 64.28 64.28 1.8K
15:19 64.29 64.29 64.29 64.29 0.7K
15:20 64.30 64.30 64.30 64.30 0.4K
15:21 64.35 64.37 64.32 64.34 5.8K
15:22 64.33 64.33 64.33 64.33 0.5K
15:23 64.36 64.36 64.32 64.32 3.9K
15:24 64.34 64.34 64.34 64.34 1.7K
15:25 64.33 64.33 64.31 64.32 2.5K
15:26 64.30 64.30 64.30 64.30 0.8K
15:27 64.32 64.33 64.32 64.33 1.1K
15:28 64.33 64.33 64.33 64.33 0.4K
15:29 64.32 64.33 64.32 64.32 2.6K
15:30 64.32 64.33 64.32 64.33 2.3K
15:31 64.34 64.34 64.33 64.33 2.0K
15:32 64.33 64.33 64.31 64.31 2.7K
15:33 64.30 64.32 64.30 64.32 2.6K
15:34 64.32 64.32 64.32 64.32 0.1K
15:35 64.32 64.33 64.30 64.30 2.9K
15:36 64.30 64.30 64.30 64.30 1.5K
15:37 64.32 64.32 64.32 64.32 1.1K
15:38 64.32 64.34 64.32 64.34 1.0K
15:39 64.37 64.38 64.37 64.38 0.8K
15:40 64.37 64.37 64.37 64.37 1.8K
15:42 64.37 64.40 64.37 64.40 2.5K
15:43 64.39 64.39 64.37 64.37 0.8K
15:44 64.37 64.37 64.34 64.34 3.1K
15:45 64.35 64.35 64.35 64.35 2.6K
15:46 64.35 64.35 64.35 64.35 0.9K
15:47 64.34 64.34 64.32 64.32 1.4K
15:48 64.32 64.33 64.30 64.30 4.8K
15:49 64.30 64.30 64.30 64.30 0.9K
15:50 64.27 64.27 64.20 64.20 5.2K
15:51 64.21 64.21 64.19 64.19 1.8K
15:52 64.18 64.19 64.17 64.17 3.7K
15:53 64.18 64.18 64.17 64.17 1.0K
15:54 64.16 64.22 64.16 64.22 9.6K
15:55 64.22 64.25 64.22 64.25 5.6K
15:56 64.28 64.28 64.27 64.27 7.6K
15:57 64.29 64.32 64.29 64.29 7.9K
15:58 64.27 64.29 64.26 64.27 12.2K
15:59 64.24 64.28 64.20 64.24 247.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar