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 62.43 62.43 62.43 62.43 4.1K
09:31 62.33 62.33 62.33 62.33 0.6K
09:32 62.32 62.32 62.32 62.32 0.9K
09:42 62.16 62.16 62.11 62.11 2.3K
09:45 62.11 62.11 62.10 62.10 5.1K
09:48 62.12 62.12 62.12 62.12 0.4K
09:49 62.12 62.12 62.11 62.11 1.3K
09:50 62.21 62.21 62.17 62.17 2.5K
09:51 62.17 62.17 62.17 62.17 0.6K
09:53 62.18 62.18 62.18 62.18 0.9K
09:54 62.18 62.18 62.18 62.18 1.6K
09:55 62.27 62.27 62.27 62.27 0.3K
09:57 62.32 62.32 62.32 62.32 0.5K
10:00 62.40 62.46 62.40 62.46 0.9K
10:01 62.49 62.49 62.49 62.49 0.6K
10:04 62.53 62.53 62.53 62.53 0.9K
10:05 62.49 62.49 62.49 62.49 3.5K
10:08 62.52 62.54 62.52 62.54 1.3K
10:10 62.59 62.59 62.59 62.59 0.4K
10:11 62.54 62.54 62.54 62.54 3.0K
10:12 62.51 62.51 62.51 62.51 0.2K
10:13 62.36 62.36 62.29 62.29 5.5K
10:15 62.33 62.33 62.33 62.33 0.2K
10:16 62.28 62.28 62.28 62.28 0.5K
10:17 62.23 62.23 62.23 62.23 0.3K
10:18 62.29 62.29 62.29 62.29 0.5K
10:21 62.30 62.30 62.30 62.30 0.2K
10:22 62.25 62.25 62.25 62.25 0.2K
10:24 62.31 62.31 62.22 62.22 1.7K
10:25 62.21 62.21 62.21 62.21 0.3K
10:26 62.21 62.21 62.21 62.21 0.4K
10:27 62.22 62.22 62.22 62.22 0.6K
10:28 62.22 62.22 62.22 62.22 0.6K
10:30 62.27 62.27 62.27 62.27 0.1K
10:31 62.27 62.27 62.27 62.27 0.5K
10:33 62.30 62.30 62.28 62.28 0.5K
10:35 62.37 62.37 62.36 62.36 0.5K
10:36 62.38 62.38 62.36 62.36 1.6K
10:38 62.37 62.37 62.37 62.37 0.5K
10:42 62.37 62.45 62.37 62.45 1.0K
10:46 62.40 62.40 62.40 62.40 0.3K
10:48 62.40 62.40 62.37 62.39 1.1K
10:50 62.43 62.43 62.43 62.43 0.1K
10:51 62.43 62.43 62.41 62.41 0.9K
10:52 62.40 62.40 62.40 62.40 0.9K
10:54 62.44 62.44 62.37 62.37 1.1K
10:55 62.39 62.39 62.39 62.39 2.2K
10:56 62.39 62.39 62.39 62.39 0.1K
10:57 62.35 62.35 62.35 62.35 2.9K
10:58 62.34 62.34 62.34 62.34 0.3K
10:59 62.35 62.36 62.35 62.36 0.7K
11:01 62.39 62.39 62.39 62.39 0.6K
11:02 62.42 62.43 62.42 62.43 0.7K
11:03 62.52 62.52 62.47 62.47 3.1K
11:07 62.41 62.41 62.41 62.41 0.6K
11:08 62.46 62.46 62.46 62.46 0.3K
11:09 62.51 62.51 62.51 62.51 0.8K
11:10 62.52 62.53 62.50 62.53 1.0K
11:11 62.46 62.53 62.46 62.50 1.5K
11:12 62.51 62.51 62.51 62.51 0.4K
11:13 62.45 62.45 62.40 62.40 2.5K
11:14 62.40 62.40 62.40 62.40 0.3K
11:15 62.39 62.39 62.36 62.36 1.5K
11:16 62.30 62.31 62.30 62.31 1.4K
11:18 62.37 62.37 62.37 62.37 0.9K
11:19 62.39 62.39 62.39 62.38 2.3K
11:20 62.38 62.38 62.38 62.38 0.3K
11:21 62.39 62.39 62.39 62.39 0.2K
11:22 62.31 62.31 62.26 62.28 1.5K
11:23 62.24 62.24 62.20 62.20 2.8K
11:24 62.25 62.25 62.24 62.24 2.8K
11:26 62.18 62.18 62.18 62.18 0.5K
11:28 62.17 62.17 62.13 62.13 2.5K
11:29 62.09 62.09 62.09 62.09 0.8K
11:30 62.06 62.06 62.06 62.06 0.9K
11:32 62.13 62.13 62.13 62.13 1.2K
11:33 62.13 62.13 62.13 62.13 0.6K
11:34 62.05 62.05 62.05 62.05 1.4K
11:36 62.05 62.05 62.05 62.05 1.7K
11:38 62.07 62.09 62.07 62.09 2.0K
11:39 62.10 62.11 62.10 62.11 0.9K
11:40 62.07 62.10 62.07 62.10 0.5K
11:41 62.10 62.10 62.10 62.10 0.5K
11:42 62.09 62.09 62.05 62.05 0.9K
11:44 62.09 62.09 62.09 62.09 0.4K
11:45 62.10 62.19 62.10 62.18 3.5K
11:46 62.21 62.21 62.21 62.21 0.4K
11:47 62.22 62.22 62.22 62.22 0.3K
11:48 62.22 62.23 62.22 62.23 1.2K
11:49 62.23 62.23 62.23 62.23 0.5K
11:50 62.23 62.23 62.23 62.23 0.5K
11:52 62.22 62.22 62.22 62.22 0.4K
11:54 62.25 62.27 62.25 62.27 2.3K
11:56 62.26 62.26 62.26 62.26 0.1K
11:57 62.27 62.27 62.27 62.27 1.1K
11:59 62.24 62.24 62.24 62.24 0.7K
12:00 62.24 62.24 62.24 62.24 0.5K
12:02 62.24 62.28 62.22 62.28 2.4K
12:03 62.31 62.31 62.31 62.31 0.3K
12:04 62.33 62.33 62.33 62.33 1.2K
12:06 62.32 62.35 62.32 62.35 1.4K
12:07 62.33 62.33 62.33 62.33 0.4K
12:09 62.36 62.36 62.36 62.36 0.8K
12:10 62.37 62.37 62.32 62.32 8.8K
12:11 62.36 62.36 62.36 62.36 0.7K
12:12 62.36 62.36 62.36 62.36 0.1K
12:13 62.36 62.36 62.32 62.32 0.3K
12:14 62.33 62.33 62.32 62.32 1.2K
12:15 62.30 62.31 62.30 62.30 0.6K
12:16 62.27 62.31 62.27 62.31 2.4K
12:17 62.31 62.31 62.28 62.28 0.5K
12:19 62.33 62.33 62.33 62.33 0.4K
12:21 62.41 62.41 62.41 62.41 1.5K
12:22 62.39 62.39 62.39 62.39 0.1K
12:23 62.39 62.42 62.39 62.42 0.4K
12:24 62.38 62.38 62.36 62.36 1.6K
12:25 62.36 62.36 62.32 62.32 0.7K
12:26 62.32 62.32 62.28 62.28 1.1K
12:27 62.30 62.30 62.30 62.30 0.4K
12:28 62.28 62.28 62.28 62.28 0.5K
12:29 62.29 62.29 62.27 62.27 0.6K
12:30 62.28 62.28 62.28 62.28 1.1K
12:31 62.32 62.32 62.32 62.32 0.3K
12:32 62.42 62.42 62.37 62.37 1.4K
12:33 62.37 62.39 62.37 62.39 0.9K
12:34 62.42 62.42 62.39 62.39 1.8K
12:36 62.35 62.35 62.34 62.34 1.5K
12:37 62.33 62.33 62.28 62.29 2.6K
12:38 62.26 62.29 62.26 62.29 0.9K
12:40 62.29 62.33 62.29 62.33 1.0K
12:42 62.29 62.29 62.29 62.29 0.6K
12:43 62.29 62.29 62.29 62.29 0.3K
12:44 62.29 62.29 62.29 62.29 0.6K
12:45 62.32 62.32 62.32 62.32 0.7K
12:46 62.27 62.27 62.27 62.27 0.5K
12:48 62.25 62.25 62.25 62.25 0.5K
12:49 62.24 62.24 62.24 62.24 1.3K
12:50 62.24 62.24 62.23 62.23 1.3K
12:52 62.25 62.25 62.23 62.23 1.7K
12:55 62.17 62.17 62.17 62.17 0.4K
12:56 62.21 62.21 62.21 62.21 0.7K
12:57 62.18 62.20 62.18 62.20 0.3K
12:58 62.19 62.21 62.19 62.21 0.8K
13:00 62.21 62.21 62.18 62.18 0.6K
13:01 62.19 62.19 62.19 62.19 1.4K
13:03 62.18 62.18 62.18 62.18 0.3K
13:04 62.19 62.19 62.19 62.19 0.1K
13:05 62.19 62.22 62.19 62.22 1.3K
13:06 62.22 62.22 62.22 62.22 1.9K
13:11 62.22 62.22 62.22 62.22 1.5K
13:13 62.24 62.27 62.24 62.27 0.8K
13:14 62.27 62.29 62.27 62.29 3.0K
13:19 62.20 62.20 62.20 62.20 0.1K
13:20 62.20 62.23 62.16 62.16 1.5K
13:21 62.12 62.14 62.11 62.14 2.7K
13:23 62.10 62.10 62.10 62.10 0.6K
13:24 62.16 62.16 62.16 62.16 0.5K
13:25 62.15 62.15 62.15 62.15 0.4K
13:28 62.11 62.11 62.09 62.09 2.4K
13:30 62.12 62.12 62.12 62.12 0.7K
13:32 62.10 62.10 62.10 62.10 0.7K
13:33 62.11 62.11 62.11 62.11 0.2K
13:34 62.13 62.13 62.13 62.13 0.7K
13:36 62.10 62.10 62.10 62.10 0.4K
13:37 62.10 62.10 62.10 62.10 0.4K
13:38 62.09 62.09 62.09 62.09 0.8K
13:39 62.10 62.10 62.10 62.10 1.1K
13:41 62.10 62.15 62.10 62.15 1.3K
13:43 62.15 62.15 62.15 62.15 0.1K
13:44 62.15 62.15 62.15 62.15 0.3K
13:46 62.15 62.22 62.15 62.22 1.3K
13:48 62.19 62.19 62.19 62.19 0.9K
13:49 62.19 62.19 62.19 62.19 1.7K
13:50 62.16 62.16 62.16 62.16 3.3K
13:59 62.16 62.17 62.16 62.17 1.0K
14:00 62.15 62.15 62.15 62.15 0.5K
14:01 62.12 62.12 62.12 62.12 0.3K
14:02 62.16 62.16 62.16 62.16 0.9K
14:03 62.18 62.18 62.18 62.18 0.6K
14:04 62.16 62.16 62.14 62.14 0.7K
14:05 62.15 62.15 62.15 62.15 0.1K
14:06 62.16 62.16 62.16 62.16 1.0K
14:07 62.17 62.17 62.13 62.13 2.3K
14:08 62.11 62.12 62.11 62.12 1.6K
14:09 62.13 62.13 62.12 62.12 0.4K
14:10 62.13 62.13 62.13 62.13 0.6K
14:11 62.15 62.16 62.13 62.14 2.7K
14:12 62.15 62.15 62.15 62.15 2.6K
14:14 62.09 62.09 62.09 62.09 1.1K
14:15 62.08 62.08 62.07 62.07 0.7K
14:16 62.06 62.09 62.06 62.09 0.6K
14:17 62.09 62.14 62.09 62.14 1.5K
14:18 62.13 62.13 62.13 62.13 0.1K
14:19 62.15 62.15 62.15 62.15 0.5K
14:20 62.10 62.10 62.10 62.10 1.1K
14:21 62.03 62.03 62.03 62.03 0.8K
14:22 62.03 62.03 62.01 62.02 2.5K
14:23 61.98 62.02 61.98 62.02 2.0K
14:24 62.02 62.02 62.02 62.02 0.1K
14:26 62.00 62.00 62.00 62.00 1.2K
14:29 62.06 62.06 62.06 62.06 0.4K
14:30 62.05 62.05 62.05 62.05 0.5K
14:31 62.06 62.06 62.06 62.06 0.4K
14:32 62.06 62.06 62.05 62.05 1.5K
14:33 62.05 62.05 62.05 62.05 3.5K
14:35 62.05 62.05 62.05 62.05 0.7K
14:36 62.02 62.02 62.02 62.02 0.2K
14:37 62.08 62.08 62.06 62.06 0.9K
14:38 62.07 62.07 62.07 62.07 0.2K
14:39 62.05 62.05 62.05 62.05 0.6K
14:40 62.06 62.06 62.06 62.06 0.7K
14:41 62.07 62.09 62.07 62.09 2.8K
14:42 62.10 62.10 62.09 62.09 1.5K
14:45 62.08 62.08 62.03 62.03 2.8K
14:46 62.02 62.05 62.00 62.00 3.7K
14:47 62.03 62.03 62.01 62.01 0.4K
14:48 62.01 62.01 62.01 62.01 0.1K
14:49 62.01 62.01 62.00 62.00 0.8K
14:50 61.99 61.99 61.98 61.98 1.3K
14:52 61.99 62.00 61.99 62.00 2.1K
14:53 62.01 62.01 62.01 62.01 0.6K
14:54 62.01 62.01 62.01 62.01 1.8K
14:57 62.14 62.14 62.08 62.08 2.9K
14:59 62.07 62.07 62.05 62.05 2.0K
15:01 62.03 62.08 62.01 62.08 3.0K
15:02 62.05 62.05 62.05 62.05 0.6K
15:03 62.05 62.08 62.05 62.08 0.4K
15:04 62.07 62.07 62.03 62.03 2.1K
15:05 62.02 62.02 62.02 62.02 0.2K
15:06 62.02 62.02 62.02 62.02 0.6K
15:07 62.01 62.01 62.01 62.01 0.3K
15:08 62.02 62.06 62.02 62.06 4.3K
15:09 62.04 62.04 62.02 62.02 2.7K
15:11 62.01 62.02 62.00 62.02 2.5K
15:12 62.04 62.04 62.04 62.04 0.5K
15:13 62.04 62.04 62.04 62.04 0.6K
15:14 62.04 62.10 62.04 62.10 2.7K
15:15 62.11 62.11 62.08 62.08 1.4K
15:16 62.08 62.08 62.07 62.07 1.6K
15:17 62.08 62.08 62.05 62.05 1.2K
15:18 62.04 62.07 62.04 62.05 1.8K
15:19 62.07 62.07 62.06 62.06 0.4K
15:21 62.10 62.10 62.06 62.06 1.2K
15:22 62.06 62.06 62.04 62.04 3.2K
15:23 62.04 62.04 62.04 62.04 1.8K
15:24 62.04 62.06 62.04 62.06 1.4K
15:25 62.06 62.06 62.04 62.05 2.6K
15:26 62.06 62.09 62.06 62.09 2.2K
15:27 62.08 62.10 62.08 62.10 1.0K
15:28 62.14 62.17 62.14 62.17 1.7K
15:29 62.18 62.18 62.16 62.16 2.0K
15:30 62.13 62.13 62.09 62.09 4.9K
15:31 62.07 62.07 62.02 62.02 2.5K
15:32 62.02 62.02 61.97 61.97 4.4K
15:33 61.99 61.99 61.96 61.99 5.9K
15:34 61.98 62.01 61.98 61.99 2.6K
15:35 62.00 62.00 62.00 62.00 0.5K
15:36 61.98 61.98 61.98 61.98 0.6K
15:37 61.97 61.98 61.97 61.98 1.3K
15:38 62.01 62.01 61.95 61.95 6.2K
15:39 61.94 61.94 61.88 61.88 4.2K
15:40 61.87 61.87 61.82 61.82 3.0K
15:41 61.80 61.80 61.77 61.77 2.2K
15:42 61.76 61.77 61.73 61.73 2.9K
15:43 61.73 61.74 61.73 61.73 3.3K
15:44 61.74 61.78 61.74 61.78 2.5K
15:45 61.77 61.78 61.77 61.78 1.9K
15:46 61.79 61.79 61.79 61.79 0.8K
15:47 61.78 61.78 61.77 61.77 0.5K
15:48 61.79 61.79 61.78 61.78 5.9K
15:49 61.79 61.79 61.77 61.77 6.9K
15:50 61.74 61.74 61.70 61.71 5.2K
15:51 61.71 61.71 61.66 61.66 4.2K
15:52 61.65 61.65 61.58 61.58 7.4K
15:53 61.58 61.65 61.58 61.65 5.8K
15:54 61.63 61.79 61.62 61.75 10.0K
15:55 61.77 61.77 61.71 61.73 13.1K
15:56 61.73 61.74 61.73 61.74 7.1K
15:57 61.73 61.78 61.73 61.78 7.4K
15:58 61.78 61.81 61.77 61.78 16.0K
15:59 61.76 61.77 61.74 61.77 176.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar