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 61.65 61.65 61.65 61.65 3.7K
09:34 61.84 61.84 61.84 61.84 0.2K
09:35 61.65 61.65 61.65 61.65 0.1K
09:36 61.82 61.82 61.82 61.82 0.1K
09:37 61.63 61.63 61.63 61.63 0.6K
09:39 61.66 61.66 61.66 61.66 0.2K
09:40 61.74 61.74 61.74 61.74 0.8K
09:41 61.58 61.58 61.58 61.58 0.2K
09:42 61.42 61.42 61.42 61.42 0.6K
09:44 61.41 61.41 61.41 61.41 0.5K
09:45 61.57 61.57 61.57 61.57 0.3K
09:47 61.67 61.67 61.67 61.67 1.4K
09:52 61.64 61.64 61.64 61.64 0.4K
09:53 61.65 61.66 61.65 61.66 0.3K
09:54 61.68 61.68 61.68 61.68 0.2K
09:55 61.68 61.68 61.67 61.67 0.3K
09:56 61.64 61.68 61.64 61.68 1.6K
09:59 61.71 61.71 61.71 61.71 0.1K
10:01 61.79 61.82 61.79 61.82 1.0K
10:04 61.87 61.87 61.87 61.87 1.3K
10:06 61.89 61.89 61.89 61.89 0.6K
10:07 61.89 61.89 61.87 61.87 2.2K
10:08 61.89 61.89 61.89 61.89 0.1K
10:09 61.85 61.87 61.85 61.87 1.7K
10:11 61.86 61.86 61.86 61.86 0.5K
10:14 61.93 61.93 61.93 61.93 1.2K
10:17 62.01 62.02 62.01 62.02 0.9K
10:18 62.02 62.02 61.97 61.97 1.5K
10:20 61.95 61.95 61.95 61.95 0.5K
10:22 61.94 61.94 61.94 61.94 1.3K
10:25 61.99 62.00 61.99 62.00 1.1K
10:26 62.02 62.02 62.02 62.02 0.3K
10:30 62.04 62.04 62.01 62.01 0.4K
10:31 61.98 61.98 61.98 61.98 0.5K
10:32 61.97 61.97 61.97 61.97 0.9K
10:34 62.00 62.01 61.96 62.01 2.1K
10:36 62.02 62.02 62.02 62.02 1.6K
10:38 62.01 62.01 61.97 61.97 0.6K
10:40 61.92 61.92 61.92 61.92 0.7K
10:42 61.95 61.95 61.95 61.95 0.4K
10:43 61.95 61.95 61.95 61.95 0.1K
10:44 61.91 61.91 61.91 61.91 0.3K
10:45 61.96 61.96 61.96 61.96 0.2K
10:46 62.02 62.02 62.02 62.02 2.0K
10:50 62.03 62.03 62.03 62.03 0.4K
10:51 62.01 62.01 62.01 62.01 0.9K
10:52 61.98 61.98 61.98 61.98 0.3K
10:54 61.98 62.01 61.98 62.01 0.9K
10:55 62.03 62.03 62.03 62.03 0.2K
10:56 62.01 62.05 62.01 62.05 1.2K
10:59 62.07 62.09 62.06 62.06 1.8K
11:03 62.08 62.08 62.08 62.08 0.9K
11:04 62.10 62.12 62.10 62.12 1.4K
11:06 62.11 62.14 62.11 62.14 6.6K
11:11 62.08 62.08 62.02 62.02 0.8K
11:12 62.04 62.07 62.01 62.01 2.9K
11:13 61.98 61.98 61.98 61.98 0.8K
11:14 61.96 61.96 61.96 61.96 0.6K
11:17 62.01 62.01 62.01 62.01 1.0K
11:18 61.98 61.98 61.98 61.98 0.4K
11:20 62.03 62.03 62.02 62.02 0.9K
11:22 62.04 62.04 62.04 62.04 0.7K
11:23 62.05 62.05 62.05 62.05 0.7K
11:24 62.07 62.07 62.07 62.07 2.3K
11:30 62.09 62.10 62.08 62.08 1.9K
11:32 62.11 62.11 62.11 62.11 1.2K
11:33 62.11 62.12 62.11 62.12 2.4K
11:34 62.12 62.12 62.11 62.11 3.9K
11:35 62.15 62.15 62.14 62.14 3.4K
11:36 62.12 62.12 62.12 62.12 2.0K
11:37 62.14 62.14 62.10 62.10 3.7K
11:38 62.11 62.12 62.11 62.12 0.9K
11:39 62.15 62.15 62.15 62.15 1.2K
11:41 62.16 62.16 62.14 62.14 0.6K
11:42 62.13 62.13 62.13 62.13 0.4K
11:43 62.13 62.13 62.10 62.11 1.8K
11:45 62.10 62.10 62.10 62.10 0.3K
11:46 62.09 62.09 62.09 62.09 0.2K
11:47 62.10 62.10 62.10 62.10 0.5K
11:48 62.10 62.10 62.10 62.10 1.4K
11:53 62.09 62.09 62.09 62.09 2.2K
11:56 62.02 62.03 62.00 62.03 1.3K
11:57 62.04 62.04 62.04 62.04 0.3K
11:58 61.98 61.98 61.98 61.98 1.3K
11:59 61.98 61.98 61.96 61.98 1.5K
12:03 61.97 61.97 61.97 61.97 0.9K
12:05 62.01 62.01 62.01 62.01 0.8K
12:07 62.08 62.08 62.08 62.08 1.7K
12:10 62.03 62.03 62.02 62.03 2.3K
12:13 62.04 62.04 62.04 62.04 0.4K
12:14 62.05 62.05 62.05 62.05 1.1K
12:16 62.12 62.12 62.12 62.12 0.4K
12:17 62.14 62.14 62.14 62.14 1.0K
12:18 62.16 62.16 62.16 62.16 0.2K
12:20 62.12 62.12 62.10 62.10 1.3K
12:21 62.13 62.13 62.13 62.13 0.4K
12:22 62.12 62.12 62.12 62.12 0.8K
12:23 62.14 62.14 62.14 62.14 0.2K
12:24 62.13 62.13 62.13 62.13 0.3K
12:25 62.13 62.13 62.13 62.13 1.0K
12:26 62.10 62.10 62.10 62.10 0.3K
12:27 62.11 62.11 62.09 62.09 1.6K
12:30 62.13 62.13 62.13 62.13 1.0K
12:31 62.15 62.15 62.13 62.13 0.9K
12:33 62.12 62.13 62.12 62.13 1.2K
12:36 62.14 62.15 62.14 62.15 0.7K
12:37 62.11 62.11 62.11 62.11 1.4K
12:41 62.17 62.17 62.17 62.17 0.6K
12:42 62.20 62.20 62.20 62.20 0.3K
12:43 62.17 62.17 62.17 62.17 1.3K
12:44 62.18 62.18 62.18 62.18 0.4K
12:45 62.18 62.18 62.14 62.14 11.2K
12:46 62.11 62.11 62.11 62.11 0.4K
12:47 62.08 62.08 62.08 62.08 0.3K
12:48 62.07 62.07 62.07 62.07 1.0K
12:49 62.07 62.07 62.07 62.07 1.3K
12:51 62.12 62.13 62.12 62.13 2.4K
12:53 62.11 62.11 62.11 62.11 1.9K
12:54 62.11 62.11 62.08 62.08 2.8K
12:57 62.06 62.06 62.06 62.06 0.4K
12:58 62.02 62.02 62.02 62.02 1.0K
13:00 62.04 62.04 62.04 62.04 0.7K
13:01 62.01 62.01 62.01 62.01 0.8K
13:04 62.02 62.02 62.02 62.02 0.1K
13:05 62.02 62.02 62.02 62.02 1.0K
13:11 62.01 62.01 62.01 62.01 1.6K
13:14 62.01 62.01 62.01 62.01 0.1K
13:15 62.01 62.01 62.01 62.01 0.9K
13:17 62.01 62.01 62.00 62.00 0.9K
13:18 62.04 62.04 62.04 62.04 0.2K
13:21 62.03 62.03 62.03 62.03 0.2K
13:22 62.04 62.04 62.04 62.04 0.8K
13:23 62.02 62.02 61.98 61.98 1.6K
13:25 61.96 61.96 61.92 61.92 0.6K
13:26 61.92 61.93 61.92 61.93 0.3K
13:27 61.95 61.95 61.95 61.95 0.4K
13:28 61.95 61.95 61.95 61.95 0.3K
13:29 61.95 61.95 61.95 61.95 0.7K
13:30 61.94 61.94 61.94 61.94 1.1K
13:32 61.93 61.94 61.93 61.94 0.5K
13:33 61.94 61.94 61.94 61.94 0.4K
13:35 61.99 61.99 61.99 61.99 1.2K
13:36 62.01 62.01 62.01 62.01 1.1K
13:37 61.98 61.98 61.98 61.98 2.9K
13:39 62.00 62.00 62.00 62.00 0.4K
13:40 62.01 62.01 62.00 62.00 5.4K
13:41 62.01 62.04 62.01 62.04 2.3K
13:42 62.04 62.04 62.02 62.04 2.9K
13:44 62.06 62.06 62.05 62.05 0.7K
13:45 62.05 62.09 62.05 62.09 16.8K
13:46 62.07 62.10 62.07 62.10 2.9K
13:47 62.11 62.11 62.10 62.10 1.3K
13:48 62.10 62.11 62.10 62.11 9.7K
13:49 62.13 62.13 62.13 62.13 0.3K
13:50 62.09 62.09 62.09 62.09 1.4K
13:51 62.08 62.08 62.05 62.05 0.8K
13:53 62.07 62.07 62.07 62.07 0.8K
13:54 62.07 62.07 62.07 62.07 1.4K
13:56 62.08 62.08 62.08 62.08 0.7K
13:58 62.05 62.05 62.05 62.05 1.0K
14:01 62.04 62.04 62.04 62.04 0.7K
14:02 62.05 62.05 62.03 62.05 0.9K
14:03 62.05 62.05 62.03 62.03 2.1K
14:08 62.02 62.02 61.99 61.99 1.1K
14:09 62.01 62.02 62.01 62.02 0.2K
14:10 62.00 62.00 62.00 62.00 0.5K
14:12 62.02 62.03 62.02 62.03 0.8K
14:13 62.03 62.06 62.03 62.06 1.1K
14:15 62.05 62.05 62.05 62.05 0.5K
14:16 62.06 62.06 62.06 62.06 0.8K
14:19 62.07 62.07 62.05 62.05 1.2K
14:20 62.05 62.05 62.05 62.05 5.8K
14:21 62.04 62.07 62.04 62.07 0.5K
14:22 62.07 62.07 62.04 62.04 1.4K
14:25 62.02 62.02 62.02 62.02 0.1K
14:26 62.02 62.02 62.02 62.02 0.6K
14:27 62.00 62.00 62.00 62.00 0.9K
14:28 62.00 62.00 61.98 61.98 1.1K
14:29 61.96 61.96 61.96 61.96 0.5K
14:30 61.95 61.95 61.93 61.94 1.6K
14:32 61.94 61.94 61.94 61.94 0.5K
14:33 61.92 61.92 61.92 61.92 0.8K
14:34 61.91 61.91 61.91 61.91 0.5K
14:35 61.91 61.91 61.91 61.91 1.5K
14:36 61.91 61.91 61.91 61.91 0.6K
14:37 61.92 61.92 61.92 61.92 0.5K
14:38 61.91 61.92 61.91 61.91 2.5K
14:45 61.94 61.94 61.91 61.91 2.0K
14:46 61.92 61.93 61.92 61.93 0.9K
14:49 61.92 61.92 61.92 61.92 0.6K
14:50 61.92 61.93 61.90 61.93 1.1K
14:51 61.93 61.93 61.93 61.93 0.4K
14:52 61.94 61.94 61.94 61.94 0.6K
14:53 61.95 61.95 61.95 61.95 0.2K
14:54 61.94 61.94 61.94 61.94 1.6K
14:55 61.94 61.94 61.94 61.94 1.7K
14:56 61.93 61.98 61.93 61.98 1.9K
14:57 61.98 61.98 61.96 61.96 1.2K
14:58 61.97 61.97 61.97 61.97 1.6K
14:59 61.99 61.99 61.99 61.99 0.6K
15:00 61.99 62.00 61.99 61.99 3.7K
15:01 61.98 61.98 61.97 61.97 0.8K
15:02 61.98 61.98 61.98 61.98 0.3K
15:03 61.98 61.98 61.97 61.97 1.7K
15:04 61.97 61.98 61.97 61.98 1.8K
15:05 61.97 61.97 61.97 61.97 0.4K
15:06 61.98 62.00 61.97 62.00 9.1K
15:07 62.00 62.00 61.97 61.97 1.2K
15:08 61.99 61.99 61.99 61.99 4.2K
15:09 62.00 62.00 62.00 62.00 0.7K
15:10 62.00 62.00 61.98 61.98 1.9K
15:11 61.97 61.99 61.97 61.99 3.7K
15:12 61.97 61.97 61.97 61.97 3.0K
15:13 61.96 61.97 61.96 61.97 3.7K
15:14 61.96 61.96 61.96 61.96 2.5K
15:15 61.94 61.94 61.94 61.94 0.6K
15:16 61.91 61.91 61.90 61.90 2.7K
15:18 61.86 61.89 61.86 61.89 1.9K
15:19 61.86 61.86 61.85 61.85 0.7K
15:21 61.86 61.86 61.83 61.86 6.3K
15:22 61.85 61.88 61.85 61.87 1.5K
15:23 61.87 61.88 61.87 61.88 0.5K
15:24 61.90 61.91 61.89 61.90 1.8K
15:25 61.90 61.90 61.88 61.88 3.2K
15:26 61.89 61.89 61.88 61.88 0.8K
15:27 61.90 61.91 61.90 61.90 1.7K
15:28 61.90 61.90 61.87 61.87 2.1K
15:29 61.87 61.87 61.87 61.87 0.4K
15:30 61.88 61.88 61.87 61.88 0.9K
15:31 61.86 61.88 61.85 61.85 2.5K
15:32 61.85 61.85 61.84 61.84 1.5K
15:33 61.84 61.84 61.84 61.84 0.7K
15:34 61.85 61.85 61.85 61.85 0.5K
15:35 61.83 61.84 61.82 61.82 1.8K
15:36 61.83 61.84 61.83 61.83 3.0K
15:37 61.82 61.82 61.82 61.82 1.9K
15:38 61.80 61.80 61.78 61.78 1.0K
15:39 61.77 61.77 61.76 61.76 2.5K
15:40 61.76 61.76 61.73 61.75 1.9K
15:41 61.74 61.74 61.70 61.71 3.0K
15:42 61.71 61.71 61.71 61.71 0.7K
15:43 61.72 61.74 61.72 61.74 2.1K
15:44 61.75 61.75 61.73 61.73 2.6K
15:45 61.76 61.77 61.76 61.76 1.8K
15:46 61.77 61.77 61.71 61.71 3.8K
15:47 61.73 61.73 61.73 61.73 0.9K
15:48 61.73 61.73 61.73 61.73 1.1K
15:49 61.74 61.76 61.72 61.72 4.5K
15:50 61.77 61.84 61.77 61.80 3.4K
15:51 61.85 61.88 61.85 61.88 1.4K
15:52 61.85 61.87 61.84 61.87 2.6K
15:53 61.84 61.86 61.84 61.86 3.2K
15:54 61.85 61.85 61.84 61.85 2.5K
15:55 61.86 61.88 61.84 61.85 6.0K
15:56 61.86 61.87 61.84 61.84 5.5K
15:57 61.85 61.85 61.78 61.78 9.0K
15:58 61.77 61.81 61.77 61.77 16.6K
15:59 61.77 61.81 61.74 61.81 88.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar