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 61.74 61.74 61.72 61.72 2.9K
09:31 61.31 61.40 61.31 61.40 1.9K
09:35 61.42 61.42 61.42 61.42 0.8K
09:38 61.68 61.68 61.68 61.68 0.2K
09:40 61.54 61.54 61.54 61.54 0.6K
09:41 61.54 61.54 61.54 61.54 1.8K
09:42 61.54 61.54 61.54 61.54 0.4K
09:43 61.55 61.56 61.55 61.56 3.4K
09:44 61.56 61.56 61.56 61.56 0.9K
09:45 61.43 61.57 61.43 61.57 3.3K
09:46 61.50 61.57 61.50 61.57 3.0K
09:47 61.45 61.45 61.45 61.45 1.8K
09:48 61.40 61.40 61.40 61.40 0.5K
09:49 61.39 61.39 61.39 61.39 0.5K
09:51 61.38 61.38 61.38 61.38 1.4K
09:52 61.32 61.42 61.32 61.42 6.7K
09:53 61.47 61.47 61.47 61.47 1.1K
09:54 61.47 61.47 61.46 61.46 1.5K
09:55 61.46 61.46 61.37 61.38 4.6K
09:56 61.47 61.47 61.47 61.47 0.4K
09:57 61.41 61.41 61.41 61.41 0.9K
09:58 61.47 61.47 61.47 61.47 0.5K
09:59 61.54 61.54 61.54 61.54 0.2K
10:00 61.48 61.48 61.32 61.32 8.4K
10:02 61.35 61.35 61.27 61.30 13.1K
10:03 61.27 61.27 61.19 61.22 2.6K
10:04 61.26 61.26 61.23 61.23 1.0K
10:05 61.28 61.28 61.28 61.28 1.3K
10:07 61.35 61.35 61.34 61.34 0.9K
10:09 61.39 61.43 61.39 61.40 1.0K
10:10 61.48 61.54 61.48 61.54 1.0K
10:11 61.48 61.48 61.41 61.41 4.4K
10:12 61.41 61.41 61.39 61.41 6.7K
10:13 61.49 61.49 61.48 61.48 0.9K
10:14 61.48 61.48 61.47 61.47 1.7K
10:15 61.48 61.50 61.41 61.50 4.7K
10:16 61.50 61.50 61.50 61.50 0.5K
10:17 61.54 61.54 61.54 61.54 0.7K
10:18 61.54 61.54 61.54 61.54 0.5K
10:19 61.50 61.50 61.50 61.50 1.3K
10:20 61.49 61.49 61.46 61.46 1.6K
10:21 61.39 61.39 61.39 61.39 0.8K
10:22 61.48 61.48 61.46 61.46 1.0K
10:23 61.48 61.48 61.48 61.48 1.1K
10:24 61.47 61.47 61.47 61.47 1.4K
10:27 61.64 61.64 61.64 61.64 0.2K
10:28 61.56 61.56 61.56 61.56 0.7K
10:29 61.53 61.53 61.53 61.53 0.7K
10:30 61.55 61.61 61.55 61.61 0.8K
10:33 61.59 61.61 61.59 61.61 1.9K
10:37 61.74 61.74 61.74 61.74 0.3K
10:38 61.75 61.75 61.75 61.75 0.1K
10:39 61.77 61.77 61.76 61.76 0.4K
10:40 61.74 61.74 61.74 61.74 0.4K
10:41 61.71 61.72 61.71 61.72 2.0K
10:43 61.78 61.78 61.78 61.78 1.3K
10:45 61.72 61.72 61.72 61.72 0.8K
10:46 61.79 61.79 61.79 61.79 0.8K
10:49 61.78 61.85 61.78 61.85 1.5K
10:50 61.86 61.86 61.86 61.86 0.3K
10:51 61.81 61.81 61.76 61.76 4.0K
10:53 61.72 61.72 61.72 61.72 0.6K
10:54 61.73 61.73 61.73 61.73 1.2K
10:55 61.67 61.67 61.67 61.67 0.2K
10:56 61.66 61.67 61.65 61.67 1.8K
10:57 61.63 61.63 61.59 61.59 1.8K
10:59 61.59 61.59 61.58 61.58 0.6K
11:00 61.68 61.68 61.68 61.68 3.2K
11:06 61.72 61.72 61.66 61.66 1.9K
11:07 61.70 61.70 61.70 61.70 0.7K
11:08 61.75 61.75 61.75 61.75 1.3K
11:11 61.67 61.78 61.67 61.78 1.1K
11:15 61.77 61.77 61.77 61.77 0.3K
11:16 61.76 61.76 61.76 61.76 0.2K
11:17 61.76 61.76 61.68 61.68 1.7K
11:18 61.67 61.67 61.67 61.67 0.4K
11:20 61.71 61.71 61.71 61.71 0.8K
11:21 61.63 61.63 61.63 61.63 1.5K
11:22 61.59 61.59 61.59 61.59 0.5K
11:23 61.56 61.59 61.56 61.59 2.0K
11:25 61.62 61.62 61.62 61.62 0.8K
11:27 61.65 61.65 61.62 61.65 1.8K
11:28 61.68 61.68 61.68 61.68 1.8K
11:29 61.68 61.68 61.68 61.68 0.6K
11:30 61.71 61.71 61.71 61.71 12.5K
11:32 61.72 61.72 61.72 61.72 0.6K
11:35 61.78 61.78 61.77 61.77 2.1K
11:37 61.77 61.77 61.77 61.77 1.1K
11:38 61.80 61.83 61.80 61.83 1.2K
11:39 61.84 61.84 61.84 61.84 0.7K
11:41 61.80 61.80 61.80 61.80 0.8K
11:43 61.79 61.80 61.79 61.80 0.8K
11:44 61.79 61.79 61.79 61.79 0.7K
11:45 61.81 61.81 61.81 61.81 0.7K
11:46 61.80 61.82 61.80 61.82 1.3K
11:48 61.79 61.79 61.77 61.79 1.4K
11:50 61.78 61.81 61.78 61.78 1.1K
11:51 61.79 61.79 61.78 61.78 0.6K
11:52 61.79 61.79 61.79 61.79 0.4K
11:53 61.78 61.78 61.78 61.78 0.2K
11:54 61.81 61.83 61.81 61.83 1.4K
11:55 61.83 61.83 61.83 61.83 1.2K
11:56 61.84 61.84 61.84 61.84 0.5K
11:57 61.83 61.84 61.83 61.84 0.5K
11:59 61.86 61.88 61.86 61.88 1.2K
12:01 61.86 61.86 61.84 61.84 2.0K
12:03 61.79 61.80 61.79 61.80 1.4K
12:05 61.75 61.76 61.73 61.75 3.9K
12:06 61.75 61.75 61.75 61.75 0.2K
12:07 61.81 61.81 61.81 61.81 2.1K
12:10 61.82 61.84 61.82 61.84 0.5K
12:11 61.81 61.81 61.81 61.81 1.4K
12:13 61.83 61.83 61.82 61.82 1.8K
12:15 61.81 61.81 61.79 61.79 1.7K
12:16 61.79 61.79 61.79 61.79 2.2K
12:17 61.79 61.90 61.79 61.90 9.4K
12:18 61.87 61.87 61.87 61.87 0.6K
12:20 61.82 61.82 61.80 61.80 0.9K
12:21 61.79 61.79 61.76 61.76 1.5K
12:23 61.79 61.80 61.79 61.80 1.9K
12:24 61.79 61.79 61.79 61.79 0.5K
12:25 61.77 61.77 61.77 61.77 1.0K
12:26 61.81 61.81 61.81 61.81 0.4K
12:27 61.82 61.84 61.79 61.84 1.4K
12:28 61.84 61.84 61.84 61.84 0.4K
12:29 61.83 61.83 61.83 61.83 0.3K
12:30 61.82 61.82 61.82 61.82 1.4K
12:32 61.83 61.83 61.80 61.80 0.9K
12:33 61.79 61.79 61.79 61.79 0.6K
12:34 61.79 61.79 61.78 61.78 1.2K
12:35 61.78 61.78 61.78 61.78 0.6K
12:36 61.81 61.82 61.81 61.82 0.8K
12:37 61.80 61.85 61.80 61.85 1.4K
12:39 61.82 61.82 61.82 61.82 1.8K
12:41 61.91 61.91 61.91 61.91 0.2K
12:42 61.93 61.93 61.93 61.93 0.1K
12:43 61.92 61.92 61.92 61.92 0.4K
12:44 61.88 61.89 61.88 61.89 1.7K
12:45 61.89 61.89 61.89 61.89 0.3K
12:46 61.90 61.90 61.90 61.90 0.4K
12:47 61.89 61.89 61.89 61.89 0.3K
12:48 61.87 61.89 61.86 61.89 2.0K
12:49 61.88 61.91 61.88 61.91 1.9K
12:50 61.92 61.92 61.92 61.92 0.6K
12:51 61.95 61.95 61.95 61.95 1.2K
12:53 61.96 61.96 61.96 61.96 0.6K
12:54 61.94 61.94 61.94 61.94 1.2K
12:55 61.97 61.97 61.97 61.97 0.4K
12:56 61.99 61.99 61.99 61.99 0.2K
12:57 61.96 61.96 61.96 61.96 0.5K
12:58 61.96 61.96 61.96 61.96 1.0K
13:00 61.93 61.93 61.93 61.93 0.8K
13:01 61.95 61.95 61.95 61.95 0.3K
13:02 61.91 61.94 61.90 61.94 1.9K
13:06 61.93 61.95 61.93 61.95 1.2K
13:08 61.96 61.96 61.96 61.96 1.3K
13:10 61.94 61.94 61.93 61.93 1.9K
13:11 61.92 61.94 61.92 61.94 1.8K
13:13 61.96 61.96 61.96 61.96 0.3K
13:14 61.96 61.96 61.96 61.96 0.4K
13:15 61.97 61.97 61.96 61.96 1.2K
13:17 61.94 61.95 61.91 61.95 2.9K
13:18 62.01 62.01 62.01 62.01 0.5K
13:19 62.01 62.01 62.01 62.01 1.3K
13:20 61.95 61.95 61.95 61.95 0.4K
13:21 61.99 61.99 61.99 61.99 1.2K
13:25 62.03 62.03 62.03 62.03 0.4K
13:26 62.02 62.02 62.02 62.02 0.2K
13:27 62.03 62.05 62.03 62.05 0.8K
13:29 62.05 62.05 62.02 62.02 1.3K
13:30 62.04 62.05 62.04 62.05 0.5K
13:31 62.05 62.05 62.05 62.05 1.1K
13:32 62.06 62.06 62.06 62.06 0.7K
13:34 62.07 62.07 62.07 62.07 0.2K
13:35 62.07 62.08 62.05 62.05 2.4K
13:36 62.04 62.05 62.04 62.05 1.0K
13:38 62.08 62.08 62.07 62.07 0.4K
13:39 62.09 62.09 62.09 62.09 0.4K
13:40 62.04 62.05 62.04 62.05 1.3K
13:41 62.04 62.04 62.03 62.03 0.9K
13:42 62.02 62.02 62.02 62.02 0.7K
13:44 62.04 62.04 62.03 62.03 0.3K
13:45 62.04 62.04 62.01 62.01 2.5K
13:46 62.04 62.04 62.04 62.04 0.6K
13:47 62.02 62.02 62.01 62.02 1.1K
13:49 61.98 61.98 61.98 61.98 0.9K
13:50 61.99 61.99 61.98 61.98 0.9K
13:52 61.99 61.99 61.99 61.99 0.2K
13:53 62.00 62.02 62.00 62.02 1.4K
13:54 62.03 62.03 62.03 62.03 1.5K
13:55 62.02 62.04 62.02 62.03 2.7K
13:56 62.06 62.06 62.06 62.06 15.9K
13:57 62.05 62.05 62.04 62.04 2.1K
13:58 62.06 62.07 62.06 62.07 0.8K
13:59 62.08 62.09 62.08 62.09 0.6K
14:00 62.09 62.11 62.08 62.11 1.5K
14:01 62.12 62.12 62.12 62.12 2.6K
14:02 62.12 62.12 62.08 62.08 6.0K
14:03 62.07 62.07 62.05 62.07 1.5K
14:04 62.07 62.10 62.07 62.10 3.5K
14:05 62.09 62.09 62.09 62.09 1.0K
14:06 62.14 62.14 62.13 62.13 5.3K
14:07 62.13 62.13 62.10 62.10 1.3K
14:09 62.12 62.12 62.08 62.08 1.5K
14:11 62.11 62.11 62.11 62.11 0.1K
14:12 62.12 62.12 62.11 62.12 0.6K
14:13 62.10 62.10 62.10 62.10 0.3K
14:15 62.11 62.11 62.11 62.11 1.2K
14:16 62.10 62.10 62.10 62.10 0.4K
14:17 62.11 62.14 62.11 62.14 1.1K
14:18 62.15 62.15 62.15 62.15 1.5K
14:19 62.16 62.17 62.16 62.17 0.5K
14:20 62.18 62.18 62.16 62.16 0.8K
14:21 62.16 62.17 62.16 62.17 1.6K
14:24 62.16 62.16 62.15 62.16 2.6K
14:25 62.16 62.16 62.10 62.13 10.6K
14:26 62.13 62.13 62.09 62.11 3.9K
14:28 62.14 62.14 62.11 62.11 2.3K
14:29 62.14 62.14 62.14 62.14 0.1K
14:30 62.13 62.13 62.12 62.12 4.0K
14:31 62.14 62.14 62.14 62.14 0.6K
14:32 62.15 62.16 62.15 62.16 4.0K
14:35 62.16 62.16 62.16 62.16 2.4K
14:36 62.16 62.16 62.16 62.16 0.2K
14:37 62.15 62.15 62.15 62.15 0.3K
14:38 62.17 62.17 62.17 62.17 0.5K
14:40 62.16 62.16 62.09 62.09 11.8K
14:41 62.09 62.10 62.09 62.10 2.0K
14:42 62.10 62.10 62.09 62.09 2.1K
14:44 62.09 62.09 62.09 62.09 0.8K
14:45 62.11 62.11 62.11 62.11 2.3K
14:46 62.13 62.13 62.13 62.13 0.3K
14:47 62.13 62.13 62.13 62.13 0.8K
14:48 62.10 62.11 62.08 62.11 1.7K
14:49 62.07 62.07 62.05 62.06 1.3K
14:51 62.02 62.02 62.01 62.01 1.7K
14:52 62.01 62.01 62.00 62.00 2.9K
14:55 61.97 61.97 61.93 61.93 2.3K
14:56 61.93 61.93 61.93 61.93 1.5K
14:57 61.92 61.92 61.92 61.92 0.1K
14:58 61.92 61.94 61.91 61.94 3.3K
14:59 61.94 61.95 61.94 61.95 1.6K
15:00 61.96 61.96 61.94 61.94 1.8K
15:01 61.93 61.94 61.93 61.94 0.6K
15:02 61.93 61.93 61.91 61.93 1.5K
15:03 61.93 61.93 61.93 61.93 0.2K
15:04 61.92 61.92 61.90 61.90 2.8K
15:05 61.92 61.95 61.92 61.95 2.4K
15:07 61.94 61.94 61.94 61.94 0.3K
15:08 61.94 61.94 61.94 61.94 0.8K
15:09 61.94 61.94 61.94 61.94 0.3K
15:10 61.94 61.95 61.94 61.95 1.8K
15:12 61.96 61.96 61.96 61.96 0.3K
15:13 61.95 61.95 61.91 61.91 1.5K
15:14 61.92 61.92 61.92 61.92 0.5K
15:15 61.91 61.91 61.91 61.91 0.7K
15:16 61.91 61.92 61.91 61.91 2.3K
15:18 61.90 61.92 61.90 61.92 1.1K
15:19 61.92 61.92 61.92 61.92 0.9K
15:20 61.94 61.94 61.94 61.94 0.9K
15:21 61.93 61.94 61.93 61.94 4.0K
15:22 61.92 61.93 61.92 61.93 1.7K
15:24 61.93 61.93 61.92 61.92 0.6K
15:25 61.92 61.93 61.92 61.93 1.3K
15:26 61.93 61.95 61.93 61.95 2.0K
15:27 61.96 61.96 61.95 61.95 0.6K
15:28 61.95 61.95 61.95 61.95 0.3K
15:29 61.93 61.97 61.93 61.97 2.8K
15:30 61.97 61.97 61.96 61.97 1.7K
15:31 61.95 61.95 61.94 61.94 3.0K
15:32 61.95 61.95 61.95 61.95 1.7K
15:33 61.94 61.94 61.93 61.93 0.5K
15:34 61.93 61.93 61.93 61.93 0.6K
15:35 61.91 61.98 61.89 61.96 9.9K
15:36 61.96 61.96 61.96 61.96 0.8K
15:37 61.97 61.97 61.97 61.97 0.6K
15:39 61.96 61.98 61.96 61.98 1.3K
15:40 61.99 62.00 61.99 62.00 2.2K
15:41 62.00 62.00 62.00 62.00 0.6K
15:42 62.00 62.00 62.00 62.00 1.3K
15:43 62.00 62.00 62.00 62.00 0.7K
15:44 62.00 62.00 61.98 61.98 2.6K
15:45 61.98 61.99 61.98 61.99 4.6K
15:46 61.99 62.00 61.99 62.00 2.4K
15:47 62.02 62.02 62.02 62.02 0.9K
15:48 62.03 62.03 62.03 62.03 1.8K
15:49 62.03 62.03 62.03 62.03 0.6K
15:50 62.04 62.06 62.04 62.06 4.3K
15:51 62.07 62.11 62.07 62.10 5.7K
15:52 62.10 62.10 62.10 62.10 1.7K
15:53 62.09 62.09 62.06 62.07 5.0K
15:54 62.07 62.07 62.03 62.05 4.3K
15:55 62.08 62.08 62.04 62.06 9.4K
15:56 62.07 62.10 62.07 62.09 12.1K
15:57 62.09 62.09 62.09 62.09 3.4K
15:58 62.04 62.05 62.03 62.03 20.0K
15:59 62.02 62.03 62.00 62.03 164.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar