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 62.40 62.46 62.40 62.46 3.8K
09:33 62.04 62.04 62.04 62.04 0.9K
09:35 62.07 62.07 62.07 62.07 0.3K
09:37 62.08 62.08 62.08 62.08 0.2K
09:38 62.09 62.09 62.09 62.09 1.1K
09:44 61.92 61.92 61.92 61.92 0.2K
09:47 61.87 61.87 61.87 61.87 0.1K
09:50 62.07 62.07 61.87 61.87 0.6K
09:52 62.00 62.00 62.00 62.00 30.6K
09:53 62.13 62.13 62.12 62.12 2.1K
09:56 62.13 62.13 62.13 62.13 0.4K
09:58 62.15 62.15 62.15 62.15 0.1K
09:59 62.11 62.11 62.06 62.08 3.9K
10:00 62.07 62.12 62.07 62.12 0.5K
10:01 62.13 62.13 62.13 62.13 0.5K
10:02 62.14 62.14 62.12 62.12 0.9K
10:05 62.14 62.14 62.14 62.14 0.1K
10:06 62.14 62.14 62.09 62.09 1.1K
10:07 62.09 62.09 62.07 62.07 1.4K
10:08 62.04 62.10 62.04 62.10 10.0K
10:09 62.05 62.05 62.05 62.05 1.1K
10:10 62.04 62.12 62.04 62.12 4.6K
10:11 62.14 62.14 62.14 62.14 1.1K
10:12 62.10 62.10 62.08 62.09 1.3K
10:14 62.13 62.13 62.13 62.13 0.5K
10:15 62.19 62.19 62.19 62.19 0.4K
10:16 62.14 62.14 62.14 62.14 1.0K
10:19 62.11 62.17 62.11 62.17 0.4K
10:20 62.12 62.12 62.10 62.10 3.9K
10:22 62.07 62.08 62.07 62.08 2.0K
10:29 62.09 62.09 62.01 62.01 2.5K
10:31 61.96 61.99 61.96 61.99 3.3K
10:33 61.93 61.93 61.88 61.90 2.5K
10:35 61.88 61.88 61.86 61.86 0.8K
10:36 61.81 61.81 61.81 61.81 0.6K
10:37 61.78 61.78 61.74 61.74 1.9K
10:38 61.80 61.82 61.80 61.82 1.3K
10:40 61.76 61.76 61.76 61.76 0.7K
10:47 61.86 61.87 61.86 61.87 1.1K
10:50 61.87 61.87 61.87 61.87 2.3K
10:51 61.87 61.90 61.87 61.90 0.7K
10:52 61.94 61.94 61.94 61.94 0.3K
10:56 61.94 61.94 61.82 61.82 3.4K
10:58 61.78 61.78 61.78 61.78 1.2K
10:59 61.78 61.78 61.78 61.78 0.7K
11:02 61.74 61.74 61.72 61.72 1.0K
11:03 61.71 61.71 61.71 61.71 0.3K
11:04 61.74 61.74 61.74 61.74 1.3K
11:05 61.75 61.75 61.75 61.75 0.6K
11:06 61.75 61.75 61.75 61.75 0.4K
11:09 61.72 61.72 61.71 61.71 1.0K
11:10 61.70 61.70 61.68 61.69 0.6K
11:11 61.69 61.71 61.69 61.71 2.0K
11:12 61.67 61.67 61.67 61.67 0.4K
11:13 61.68 61.68 61.68 61.68 0.2K
11:14 61.68 61.68 61.68 61.68 0.5K
11:16 61.70 61.70 61.70 61.70 0.3K
11:18 61.70 61.72 61.70 61.72 1.1K
11:19 61.73 61.73 61.72 61.72 1.0K
11:21 61.71 61.71 61.71 61.71 1.4K
11:22 61.71 61.71 61.71 61.71 0.2K
11:23 61.67 61.72 61.67 61.72 3.9K
11:24 61.74 61.74 61.74 61.74 0.4K
11:25 61.71 61.71 61.71 61.71 1.6K
11:27 61.73 61.73 61.70 61.70 0.4K
11:28 61.69 61.69 61.69 61.69 0.5K
11:29 61.70 61.70 61.70 61.70 0.2K
11:30 61.70 61.75 61.70 61.74 5.6K
11:31 61.72 61.72 61.71 61.71 0.4K
11:32 61.73 61.73 61.73 61.73 0.6K
11:34 61.73 61.73 61.64 61.64 10.7K
11:35 61.60 61.60 61.60 61.60 0.4K
11:36 61.60 61.60 61.60 61.60 0.3K
11:37 61.58 61.58 61.58 61.58 0.5K
11:38 61.62 61.62 61.62 61.62 0.8K
11:39 61.56 61.56 61.56 61.56 0.7K
11:40 61.55 61.55 61.53 61.53 1.0K
11:41 61.52 61.53 61.50 61.50 1.2K
11:42 61.53 61.53 61.53 61.53 0.7K
11:43 61.54 61.58 61.54 61.58 3.0K
11:45 61.56 61.56 61.56 61.56 8.6K
11:46 61.57 61.57 61.57 61.57 0.6K
11:48 61.61 61.64 61.61 61.64 9.6K
11:49 61.65 61.65 61.65 61.65 11.4K
11:50 61.66 61.76 61.66 61.76 3.2K
11:52 61.71 61.71 61.68 61.71 1.3K
11:55 61.75 61.75 61.75 61.75 0.2K
11:56 61.67 61.67 61.67 61.67 0.3K
11:58 61.71 61.71 61.71 61.71 0.4K
12:00 61.74 61.74 61.74 61.74 0.2K
12:01 61.70 61.71 61.70 61.71 0.7K
12:05 61.71 61.71 61.71 61.71 0.1K
12:06 61.74 61.74 61.74 61.74 0.2K
12:07 61.70 61.70 61.68 61.68 0.5K
12:08 61.70 61.70 61.70 61.70 0.1K
12:09 61.68 61.68 61.63 61.63 2.6K
12:10 61.64 61.64 61.64 61.64 1.2K
12:12 61.61 61.61 61.61 61.61 2.4K
12:14 61.64 61.68 61.64 61.68 0.8K
12:15 61.67 61.67 61.67 61.67 0.3K
12:16 61.65 61.67 61.65 61.67 0.6K
12:17 61.67 61.68 61.67 61.68 0.5K
12:19 61.68 61.68 61.68 61.68 0.2K
12:20 61.66 61.66 61.66 61.66 0.3K
12:21 61.68 61.68 61.68 61.68 0.5K
12:23 61.70 61.70 61.70 61.70 0.1K
12:24 61.70 61.70 61.70 61.70 0.5K
12:25 61.71 61.71 61.71 61.71 0.7K
12:26 61.76 61.77 61.76 61.77 0.5K
12:27 61.80 61.80 61.73 61.73 0.7K
12:29 61.75 61.75 61.75 61.75 0.2K
12:30 61.80 61.80 61.80 61.80 0.7K
12:32 61.83 61.83 61.83 61.83 0.2K
12:33 61.79 61.79 61.79 61.79 0.9K
12:34 61.81 61.81 61.81 61.81 0.3K
12:35 61.81 61.81 61.81 61.81 0.3K
12:36 61.76 61.80 61.76 61.80 2.1K
12:42 61.78 61.78 61.78 61.78 0.2K
12:43 61.81 61.81 61.79 61.79 2.2K
12:44 61.80 61.80 61.80 61.80 1.6K
12:45 61.82 61.83 61.82 61.83 0.6K
12:46 61.83 61.83 61.83 61.83 0.9K
12:48 61.85 61.85 61.85 61.85 0.1K
12:49 61.83 61.83 61.83 61.83 0.3K
12:53 61.87 61.87 61.87 61.87 0.8K
12:54 61.88 61.88 61.85 61.85 2.7K
12:55 61.85 61.85 61.85 61.85 0.3K
12:56 61.84 61.84 61.84 61.84 0.9K
12:57 61.83 61.83 61.82 61.82 0.8K
12:58 61.78 61.78 61.76 61.76 2.5K
12:59 61.79 61.80 61.77 61.77 87.4K
13:00 61.77 61.77 61.77 61.77 0.4K
13:01 61.77 61.79 61.77 61.79 6.6K
13:02 61.80 61.80 61.79 61.79 1.0K
13:06 61.80 61.82 61.80 61.82 3.8K
13:07 61.82 61.82 61.82 61.82 1.1K
13:08 61.83 61.83 61.83 61.83 0.3K
13:09 61.83 61.83 61.83 61.83 0.1K
13:10 61.84 61.85 61.84 61.85 0.5K
13:12 61.85 61.85 61.82 61.82 11.5K
13:14 61.84 61.84 61.84 61.84 0.3K
13:15 61.84 61.84 61.84 61.84 0.9K
13:16 61.90 61.90 61.90 61.90 0.2K
13:18 61.87 61.87 61.80 61.80 2.3K
13:19 61.81 61.81 61.81 61.81 0.4K
13:20 61.81 61.81 61.81 61.81 0.1K
13:21 61.82 61.82 61.80 61.80 0.7K
13:22 61.80 61.80 61.80 61.80 1.1K
13:23 61.77 61.77 61.76 61.76 1.0K
13:24 61.74 61.74 61.72 61.72 1.2K
13:25 61.72 61.72 61.72 61.72 0.8K
13:28 61.76 61.82 61.72 61.82 5.0K
13:31 61.82 61.82 61.82 61.82 0.2K
13:33 61.82 61.82 61.82 61.82 2.5K
13:36 61.78 61.78 61.78 61.78 0.7K
13:37 61.83 61.83 61.80 61.80 5.0K
13:38 61.77 61.79 61.75 61.79 4.3K
13:42 61.83 61.84 61.82 61.82 9.3K
13:43 61.79 61.84 61.79 61.81 1.5K
13:44 61.78 61.78 61.75 61.77 1.5K
13:45 61.77 61.81 61.77 61.81 2.0K
13:46 61.80 61.80 61.80 61.80 0.3K
13:47 61.78 61.78 61.78 61.78 0.1K
13:48 61.77 61.77 61.75 61.75 1.0K
13:49 61.75 61.77 61.75 61.77 2.6K
13:50 61.77 61.79 61.77 61.78 4.7K
13:51 61.78 61.78 61.78 61.78 0.9K
13:52 61.78 61.78 61.78 61.78 0.4K
13:54 61.77 61.77 61.77 61.77 1.1K
13:55 61.77 61.77 61.77 61.77 0.7K
13:56 61.77 61.77 61.77 61.77 2.0K
13:57 61.77 61.77 61.77 61.77 0.3K
13:58 61.78 61.82 61.78 61.81 11.6K
13:59 61.79 61.79 61.79 61.79 0.5K
14:01 61.82 61.82 61.82 61.82 0.2K
14:02 61.83 61.83 61.83 61.83 0.5K
14:03 61.83 61.84 61.83 61.84 0.5K
14:05 61.81 61.81 61.81 61.81 0.6K
14:06 61.81 61.81 61.81 61.81 0.2K
14:07 61.81 61.81 61.77 61.77 3.2K
14:09 61.76 61.76 61.76 61.76 1.9K
14:10 61.78 61.78 61.78 61.78 1.0K
14:11 61.79 61.79 61.79 61.79 0.4K
14:12 61.82 61.82 61.81 61.81 0.8K
14:13 61.82 61.87 61.82 61.86 11.5K
14:17 61.86 61.86 61.86 61.86 0.3K
14:19 61.87 61.87 61.87 61.87 0.3K
14:20 61.85 61.86 61.85 61.85 1.9K
14:21 61.85 61.86 61.85 61.86 0.9K
14:22 61.89 61.89 61.88 61.88 0.6K
14:25 61.89 61.89 61.87 61.87 2.6K
14:26 61.89 61.89 61.89 61.89 0.5K
14:28 61.91 61.91 61.91 61.91 0.3K
14:30 61.89 61.89 61.89 61.89 0.7K
14:31 61.90 61.90 61.90 61.90 1.0K
14:32 61.86 61.86 61.86 61.86 2.2K
14:34 61.86 61.86 61.86 61.86 0.8K
14:35 61.86 61.86 61.86 61.86 0.1K
14:36 61.86 61.87 61.86 61.87 0.8K
14:37 61.87 61.87 61.87 61.87 0.7K
14:38 61.87 61.87 61.87 61.87 0.9K
14:40 61.87 61.87 61.85 61.85 0.9K
14:41 61.86 61.87 61.86 61.87 8.0K
14:42 61.85 61.85 61.85 61.85 1.4K
14:43 61.85 61.86 61.85 61.86 2.4K
14:44 61.89 61.89 61.89 61.89 1.1K
14:45 61.92 61.92 61.90 61.90 0.8K
14:47 61.89 61.89 61.89 61.89 0.6K
14:49 61.88 61.88 61.88 61.88 1.3K
14:50 61.85 61.87 61.85 61.87 2.9K
14:51 61.87 61.87 61.87 61.87 0.8K
14:53 61.87 61.87 61.83 61.83 2.5K
14:54 61.81 61.83 61.80 61.83 9.2K
14:55 61.80 61.80 61.80 61.80 1.3K
14:56 61.79 61.79 61.79 61.79 1.2K
14:57 61.79 61.79 61.79 61.79 0.7K
14:59 61.77 61.77 61.77 61.77 1.6K
15:00 61.77 61.77 61.77 61.77 0.3K
15:01 61.75 61.77 61.75 61.77 1.8K
15:02 61.78 61.79 61.78 61.79 2.5K
15:04 61.79 61.79 61.77 61.77 1.6K
15:05 61.77 61.77 61.77 61.77 9.6K
15:06 61.77 61.83 61.77 61.83 89.0K
15:07 61.86 61.86 61.84 61.84 1.3K
15:09 61.85 61.85 61.82 61.83 4.7K
15:10 61.83 61.83 61.82 61.82 6.2K
15:11 61.85 61.85 61.85 61.85 0.8K
15:12 61.84 61.86 61.84 61.86 1.3K
15:13 61.89 61.92 61.89 61.92 1.6K
15:14 61.91 61.91 61.91 61.91 0.8K
15:15 61.88 61.88 61.88 61.88 1.3K
15:16 61.89 61.89 61.89 61.89 0.8K
15:17 61.89 61.89 61.89 61.89 0.3K
15:18 61.85 61.86 61.85 61.86 4.4K
15:19 61.87 61.87 61.87 61.87 2.3K
15:20 61.85 61.86 61.85 61.86 1.7K
15:21 61.86 61.86 61.86 61.86 0.8K
15:22 61.86 61.86 61.86 61.86 0.4K
15:24 61.86 61.86 61.86 61.86 0.5K
15:25 61.88 61.88 61.88 61.88 1.0K
15:26 61.87 61.88 61.87 61.88 0.8K
15:27 61.88 61.88 61.87 61.88 2.2K
15:28 61.87 61.87 61.86 61.86 0.5K
15:29 61.86 61.86 61.85 61.85 1.7K
15:30 61.85 61.85 61.80 61.82 8.1K
15:31 61.80 61.81 61.80 61.81 0.4K
15:32 61.81 61.81 61.80 61.80 4.6K
15:33 61.78 61.78 61.76 61.76 3.3K
15:34 61.74 61.75 61.74 61.75 3.2K
15:35 61.74 61.76 61.74 61.76 1.3K
15:36 61.77 61.77 61.76 61.76 1.0K
15:37 61.75 61.78 61.75 61.78 3.2K
15:38 61.76 61.78 61.76 61.78 6.8K
15:39 61.77 61.78 61.77 61.77 1.8K
15:40 61.78 61.78 61.74 61.76 24.5K
15:41 61.75 61.75 61.72 61.74 3.9K
15:42 61.73 61.75 61.71 61.72 2.7K
15:43 61.72 61.72 61.70 61.71 2.9K
15:44 61.70 61.72 61.69 61.72 3.6K
15:45 61.72 61.72 61.71 61.71 1.6K
15:46 61.71 61.71 61.70 61.70 5.2K
15:47 61.72 61.72 61.66 61.69 5.5K
15:48 61.69 61.69 61.58 61.58 2.4K
15:49 61.61 61.61 61.61 61.61 0.5K
15:50 61.55 61.59 61.54 61.57 7.1K
15:51 61.53 61.53 61.50 61.50 3.0K
15:52 61.51 61.51 61.49 61.50 1.9K
15:53 61.50 61.54 61.50 61.54 4.0K
15:54 61.55 61.56 61.50 61.50 3.0K
15:55 61.52 61.53 61.51 61.51 5.2K
15:56 61.52 61.53 61.49 61.49 14.6K
15:57 61.47 61.50 61.45 61.48 6.0K
15:58 61.47 61.47 61.45 61.47 13.6K
15:59 61.47 61.47 61.44 61.44 134.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar