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 62.80 62.80 62.80 62.80 4.8K
09:32 62.86 62.86 62.86 62.86 0.1K
09:34 63.02 63.02 63.02 63.02 0.2K
09:35 62.91 63.02 62.91 63.02 0.6K
09:37 63.03 63.03 62.98 62.98 0.2K
09:38 63.06 63.06 63.06 63.06 0.2K
09:39 63.04 63.04 63.04 63.04 0.1K
09:40 62.93 62.93 62.93 62.93 0.3K
09:41 62.97 63.00 62.97 62.99 1.7K
09:42 62.91 62.96 62.91 62.96 1.7K
09:43 62.97 62.97 62.97 62.97 1.0K
09:45 62.89 62.89 62.89 62.89 1.3K
09:47 62.89 62.89 62.73 62.73 2.0K
09:48 62.74 62.76 62.74 62.76 0.8K
09:49 62.77 62.82 62.77 62.82 0.3K
09:50 62.79 62.79 62.76 62.76 1.0K
09:52 62.84 62.84 62.84 62.84 0.8K
09:54 62.77 62.77 62.77 62.77 0.3K
09:55 62.80 62.80 62.80 62.80 0.5K
09:56 62.78 62.78 62.78 62.78 0.3K
09:57 62.75 62.75 62.72 62.72 2.0K
10:01 62.73 62.80 62.73 62.80 1.9K
10:02 62.84 62.84 62.84 62.84 0.3K
10:03 62.79 62.79 62.79 62.79 0.6K
10:04 62.73 62.73 62.73 62.73 0.5K
10:05 62.78 62.83 62.78 62.83 1.2K
10:06 62.80 62.82 62.79 62.81 1.3K
10:07 62.77 62.77 62.76 62.76 1.5K
10:08 62.77 62.77 62.73 62.73 0.9K
10:09 62.74 62.74 62.73 62.73 2.1K
10:10 62.72 62.72 62.70 62.71 2.0K
10:11 62.70 62.70 62.69 62.69 1.0K
10:12 62.69 62.69 62.64 62.64 2.8K
10:13 62.70 62.70 62.70 62.70 2.8K
10:14 62.73 62.76 62.73 62.76 1.4K
10:16 62.79 62.79 62.79 62.79 0.6K
10:18 62.85 62.85 62.85 62.85 0.7K
10:20 62.80 62.80 62.77 62.77 0.9K
10:21 62.79 62.79 62.79 62.79 0.4K
10:22 62.74 62.74 62.74 62.74 1.2K
10:23 62.76 62.76 62.76 62.76 0.5K
10:24 62.78 62.78 62.78 62.78 0.4K
10:25 62.77 62.77 62.76 62.76 1.1K
10:26 62.75 62.75 62.74 62.74 2.8K
10:28 62.78 62.78 62.74 62.74 0.8K
10:29 62.71 62.71 62.71 62.71 0.7K
10:31 62.71 62.74 62.71 62.74 0.7K
10:32 62.68 62.68 62.68 62.68 2.0K
10:34 62.74 62.77 62.74 62.77 1.0K
10:35 62.78 62.78 62.77 62.77 1.8K
10:36 62.78 62.78 62.71 62.75 3.8K
10:37 62.77 62.77 62.77 62.77 0.2K
10:38 62.76 62.76 62.76 62.76 0.4K
10:39 62.74 62.74 62.74 62.74 0.4K
10:41 62.76 62.80 62.76 62.80 0.4K
10:42 62.75 62.75 62.70 62.70 2.2K
10:44 62.67 62.67 62.67 62.67 0.4K
10:45 62.72 62.72 62.71 62.71 1.4K
10:46 62.72 62.73 62.70 62.70 0.8K
10:47 62.70 62.70 62.70 62.70 0.6K
10:48 62.67 62.67 62.67 62.67 0.7K
10:49 62.67 62.75 62.67 62.72 6.8K
10:51 62.71 62.71 62.71 62.71 1.1K
10:52 62.68 62.68 62.68 62.68 0.6K
10:53 62.66 62.71 62.66 62.71 1.3K
10:55 62.65 62.65 62.65 62.65 0.8K
10:57 62.68 62.71 62.68 62.70 1.2K
10:58 62.70 62.70 62.66 62.66 2.3K
10:59 62.69 62.69 62.69 62.69 0.1K
11:00 62.64 62.66 62.64 62.66 1.0K
11:01 62.66 62.66 62.66 62.66 0.1K
11:02 62.65 62.65 62.61 62.61 3.7K
11:03 62.60 62.60 62.60 62.60 0.4K
11:04 62.62 62.62 62.62 62.62 1.9K
11:09 62.65 62.65 62.65 62.65 0.5K
11:10 62.67 62.67 62.59 62.59 2.1K
11:11 62.58 62.59 62.58 62.59 0.9K
11:12 62.63 62.63 62.63 62.63 0.9K
11:13 62.62 62.62 62.60 62.60 1.1K
11:14 62.62 62.62 62.62 62.62 0.3K
11:15 62.66 62.66 62.64 62.64 0.5K
11:16 62.66 62.66 62.62 62.62 1.2K
11:17 62.66 62.66 62.66 62.66 0.2K
11:19 62.68 62.68 62.65 62.65 0.7K
11:20 62.63 62.63 62.62 62.62 1.0K
11:22 62.64 62.64 62.64 62.64 0.8K
11:24 62.62 62.64 62.61 62.61 2.9K
11:25 62.63 62.63 62.63 62.63 0.3K
11:26 62.63 62.63 62.63 62.63 0.1K
11:27 62.65 62.65 62.65 62.65 0.4K
11:28 62.62 62.62 62.57 62.58 10.6K
11:29 62.59 62.59 62.58 62.59 0.7K
11:30 62.60 62.60 62.60 62.60 0.3K
11:31 62.57 62.58 62.57 62.58 0.6K
11:32 62.57 62.57 62.57 62.57 0.9K
11:33 62.60 62.60 62.55 62.55 1.2K
11:34 62.54 62.54 62.54 62.54 0.7K
11:35 62.54 62.54 62.54 62.54 0.7K
11:36 62.53 62.53 62.52 62.52 1.4K
11:37 62.53 62.53 62.52 62.52 1.8K
11:38 62.51 62.52 62.51 62.52 1.5K
11:39 62.50 62.52 62.50 62.52 0.7K
11:40 62.52 62.52 62.52 62.52 0.7K
11:42 62.49 62.49 62.49 62.49 0.8K
11:43 62.51 62.51 62.51 62.51 0.5K
11:46 62.52 62.55 62.52 62.55 0.7K
11:47 62.55 62.55 62.53 62.53 1.3K
11:48 62.52 62.52 62.52 62.52 0.5K
11:49 62.52 62.52 62.52 62.52 0.9K
11:52 62.55 62.56 62.53 62.53 2.0K
11:53 62.54 62.54 62.54 62.54 0.5K
11:54 62.56 62.56 62.56 62.56 0.3K
11:55 62.55 62.55 62.51 62.52 2.2K
11:56 62.53 62.53 62.53 62.53 0.4K
11:57 62.54 62.54 62.54 62.54 0.3K
11:58 62.54 62.54 62.53 62.53 0.2K
11:59 62.54 62.54 62.53 62.53 0.3K
12:00 62.54 62.55 62.54 62.55 0.3K
12:01 62.59 62.59 62.59 62.59 0.3K
12:02 62.58 62.61 62.58 62.61 7.2K
12:03 62.63 62.64 62.63 62.64 1.1K
12:04 62.59 62.61 62.59 62.61 1.3K
12:05 62.64 62.64 62.64 62.64 0.2K
12:06 62.62 62.63 62.62 62.62 1.2K
12:07 62.63 62.63 62.63 62.63 0.5K
12:08 62.66 62.66 62.66 62.66 0.4K
12:09 62.65 62.65 62.65 62.65 0.2K
12:10 62.64 62.65 62.64 62.65 0.6K
12:11 62.65 62.65 62.65 62.65 0.5K
12:13 62.66 62.66 62.66 62.66 0.5K
12:14 62.67 62.67 62.64 62.64 0.7K
12:15 62.65 62.65 62.63 62.63 2.2K
12:16 62.62 62.62 62.62 62.62 0.8K
12:17 62.62 62.63 62.62 62.62 1.2K
12:18 62.63 62.63 62.63 62.63 0.7K
12:19 62.62 62.62 62.62 62.62 0.9K
12:20 62.63 62.65 62.63 62.65 0.9K
12:21 62.65 62.65 62.65 62.65 0.7K
12:22 62.67 62.67 62.67 62.67 0.3K
12:23 62.66 62.67 62.66 62.67 1.0K
12:24 62.68 62.70 62.68 62.70 0.4K
12:25 62.68 62.68 62.68 62.68 0.1K
12:26 62.68 62.68 62.68 62.68 0.1K
12:27 62.70 62.70 62.70 62.70 0.3K
12:28 62.69 62.69 62.66 62.66 2.0K
12:29 62.66 62.66 62.64 62.64 0.7K
12:30 62.65 62.65 62.65 62.65 0.6K
12:31 62.66 62.68 62.66 62.68 0.5K
12:32 62.66 62.68 62.66 62.68 1.2K
12:33 62.69 62.69 62.69 62.69 0.9K
12:34 62.67 62.68 62.67 62.68 0.5K
12:35 62.68 62.68 62.66 62.67 1.1K
12:37 62.68 62.68 62.65 62.66 2.1K
12:38 62.67 62.67 62.67 62.67 0.4K
12:39 62.67 62.67 62.67 62.67 0.6K
12:41 62.66 62.66 62.66 62.66 0.3K
12:42 62.66 62.66 62.65 62.66 1.3K
12:43 62.66 62.66 62.65 62.65 0.7K
12:45 62.68 62.68 62.68 62.68 0.1K
12:46 62.67 62.67 62.67 62.67 0.3K
12:47 62.67 62.67 62.67 62.67 0.2K
12:48 62.67 62.68 62.67 62.68 0.7K
12:49 62.66 62.66 62.66 62.66 0.4K
12:50 62.66 62.66 62.63 62.63 2.1K
12:51 62.64 62.64 62.64 62.64 0.9K
12:52 62.64 62.65 62.64 62.64 2.4K
12:53 62.65 62.65 62.65 62.65 0.4K
12:55 62.68 62.68 62.64 62.64 0.8K
12:56 62.63 62.63 62.63 62.63 0.1K
12:57 62.64 62.64 62.64 62.64 0.6K
12:58 62.64 62.66 62.64 62.66 0.6K
12:59 62.62 62.62 62.62 62.62 0.9K
13:01 62.62 62.62 62.59 62.59 1.9K
13:03 62.60 62.60 62.59 62.59 0.9K
13:04 62.58 62.59 62.56 62.56 1.3K
13:05 62.55 62.56 62.54 62.54 1.1K
13:07 62.55 62.55 62.55 62.55 0.6K
13:09 62.57 62.57 62.57 62.57 1.5K
13:12 62.59 62.60 62.59 62.59 1.0K
13:13 62.60 62.60 62.60 62.60 0.9K
13:14 62.58 62.58 62.58 62.58 1.2K
13:15 62.58 62.59 62.58 62.59 0.7K
13:16 62.59 62.59 62.58 62.58 0.3K
13:17 62.57 62.57 62.57 62.57 0.8K
13:18 62.60 62.60 62.60 62.60 0.5K
13:19 62.59 62.59 62.59 62.59 0.8K
13:20 62.62 62.62 62.62 62.62 0.7K
13:21 62.64 62.64 62.62 62.62 1.4K
13:22 62.63 62.63 62.63 62.63 0.5K
13:23 62.61 62.61 62.61 62.61 0.6K
13:24 62.61 62.62 62.61 62.62 0.8K
13:26 62.63 62.63 62.61 62.61 2.0K
13:27 62.60 62.60 62.60 62.60 0.4K
13:28 62.61 62.61 62.61 62.61 0.5K
13:29 62.61 62.61 62.61 62.61 0.7K
13:30 62.62 62.62 62.62 62.62 2.3K
13:31 62.61 62.61 62.61 62.61 1.3K
13:32 62.63 62.63 62.59 62.59 2.2K
13:34 62.58 62.58 62.58 62.58 0.4K
13:35 62.57 62.57 62.57 62.57 0.2K
13:36 62.59 62.59 62.58 62.58 0.7K
13:37 62.58 62.58 62.55 62.55 1.6K
13:38 62.56 62.56 62.54 62.55 1.2K
13:40 62.53 62.54 62.51 62.51 1.4K
13:41 62.52 62.53 62.52 62.53 3.2K
13:42 62.54 62.54 62.54 62.54 0.5K
13:43 62.57 62.58 62.57 62.58 1.1K
13:44 62.57 62.57 62.57 62.57 1.8K
13:45 62.59 62.59 62.59 62.59 1.3K
13:47 62.60 62.60 62.59 62.60 0.9K
13:49 62.61 62.61 62.61 62.61 0.3K
13:50 62.58 62.59 62.58 62.59 1.9K
13:51 62.59 62.61 62.59 62.61 3.4K
13:52 62.64 62.64 62.64 62.64 0.9K
13:54 62.64 62.64 62.64 62.64 1.1K
13:55 62.62 62.62 62.61 62.61 2.4K
13:56 62.61 62.62 62.61 62.62 2.5K
13:57 62.62 62.62 62.61 62.62 1.1K
13:59 62.61 62.61 62.59 62.61 2.0K
14:00 62.62 62.62 62.60 62.60 1.0K
14:01 62.59 62.59 62.59 62.59 0.5K
14:02 62.58 62.58 62.58 62.58 1.9K
14:03 62.60 62.60 62.60 62.60 1.1K
14:05 62.65 62.65 62.65 62.65 0.5K
14:06 62.65 62.65 62.62 62.62 1.2K
14:07 62.62 62.63 62.62 62.63 0.7K
14:08 62.63 62.63 62.61 62.61 0.9K
14:10 62.62 62.62 62.62 62.62 1.0K
14:11 62.61 62.61 62.59 62.59 1.5K
14:12 62.60 62.60 62.60 62.60 0.8K
14:13 62.58 62.60 62.58 62.60 1.9K
14:14 62.59 62.59 62.59 62.59 0.2K
14:15 62.59 62.60 62.59 62.60 0.9K
14:17 62.59 62.60 62.59 62.60 1.0K
14:18 62.59 62.59 62.59 62.59 0.5K
14:19 62.58 62.58 62.58 62.58 2.7K
14:21 62.58 62.58 62.58 62.58 0.4K
14:22 62.59 62.59 62.55 62.55 3.0K
14:23 62.55 62.57 62.55 62.57 1.1K
14:24 62.59 62.59 62.59 62.59 0.1K
14:25 62.58 62.59 62.58 62.59 1.0K
14:26 62.56 62.56 62.56 62.56 2.8K
14:27 62.59 62.59 62.58 62.58 1.0K
14:29 62.60 62.60 62.60 62.60 0.7K
14:30 62.56 62.56 62.53 62.53 0.5K
14:31 62.54 62.54 62.54 62.54 1.1K
14:32 62.54 62.56 62.54 62.55 1.2K
14:33 62.57 62.57 62.55 62.55 1.1K
14:34 62.55 62.56 62.55 62.56 1.4K
14:35 62.58 62.58 62.58 62.58 0.5K
14:37 62.57 62.57 62.52 62.53 10.8K
14:38 62.52 62.53 62.49 62.49 12.2K
14:39 62.49 62.49 62.48 62.48 1.2K
14:40 62.48 62.50 62.48 62.49 0.5K
14:41 62.48 62.49 62.47 62.47 1.9K
14:42 62.47 62.47 62.46 62.46 1.0K
14:44 62.48 62.48 62.48 62.48 1.4K
14:45 62.48 62.48 62.45 62.45 2.2K
14:46 62.44 62.45 62.44 62.45 0.5K
14:47 62.44 62.44 62.44 62.44 0.2K
14:48 62.46 62.46 62.44 62.44 1.5K
14:49 62.46 62.46 62.46 62.46 0.6K
14:50 62.44 62.46 62.44 62.44 0.7K
14:51 62.46 62.46 62.46 62.46 0.2K
14:52 62.46 62.46 62.43 62.43 2.5K
14:53 62.46 62.46 62.42 62.42 1.9K
14:55 62.46 62.46 62.44 62.44 1.6K
14:56 62.45 62.45 62.45 62.45 0.7K
14:57 62.44 62.44 62.44 62.44 1.0K
14:58 62.45 62.45 62.41 62.41 1.8K
14:59 62.42 62.42 62.41 62.41 3.1K
15:00 62.42 62.42 62.40 62.40 0.7K
15:01 62.42 62.42 62.42 62.42 0.1K
15:02 62.41 62.41 62.40 62.40 2.6K
15:03 62.40 62.40 62.38 62.38 2.6K
15:04 62.42 62.42 62.42 62.42 0.7K
15:05 62.40 62.40 62.38 62.38 1.2K
15:06 62.39 62.39 62.39 62.39 0.2K
15:07 62.39 62.41 62.39 62.41 0.6K
15:08 62.41 62.43 62.40 62.43 1.2K
15:09 62.42 62.45 62.42 62.45 3.4K
15:10 62.45 62.45 62.43 62.43 1.2K
15:11 62.41 62.41 62.41 62.41 1.0K
15:12 62.42 62.43 62.42 62.43 0.7K
15:13 62.46 62.46 62.46 62.46 0.7K
15:14 62.45 62.47 62.45 62.45 1.7K
15:15 62.48 62.48 62.46 62.47 2.9K
15:16 62.46 62.46 62.46 62.46 1.6K
15:17 62.48 62.48 62.48 62.48 0.3K
15:18 62.48 62.48 62.48 62.48 1.6K
15:19 62.48 62.49 62.48 62.49 0.9K
15:20 62.48 62.50 62.48 62.50 2.8K
15:21 62.49 62.50 62.49 62.50 1.3K
15:22 62.47 62.47 62.45 62.45 9.5K
15:23 62.47 62.48 62.47 62.48 1.0K
15:24 62.49 62.49 62.49 62.49 0.4K
15:25 62.46 62.48 62.46 62.48 1.7K
15:26 62.45 62.45 62.45 62.45 0.9K
15:27 62.46 62.46 62.46 62.46 0.3K
15:28 62.45 62.45 62.42 62.42 2.4K
15:29 62.41 62.41 62.40 62.40 2.1K
15:30 62.38 62.39 62.37 62.39 3.7K
15:31 62.39 62.39 62.35 62.35 2.7K
15:32 62.39 62.39 62.39 62.39 0.9K
15:33 62.38 62.38 62.38 62.38 1.4K
15:34 62.41 62.41 62.41 62.41 0.6K
15:35 62.40 62.40 62.40 62.40 0.5K
15:36 62.42 62.42 62.42 62.42 2.8K
15:37 62.42 62.44 62.42 62.44 2.7K
15:39 62.45 62.46 62.45 62.46 0.8K
15:40 62.46 62.46 62.43 62.43 3.2K
15:41 62.43 62.44 62.43 62.44 1.8K
15:42 62.44 62.46 62.44 62.45 3.2K
15:43 62.44 62.44 62.42 62.42 3.2K
15:44 62.41 62.41 62.39 62.39 3.9K
15:45 62.38 62.39 62.38 62.39 3.6K
15:46 62.38 62.38 62.38 62.38 1.7K
15:47 62.38 62.38 62.36 62.36 1.7K
15:48 62.37 62.37 62.35 62.36 2.6K
15:49 62.37 62.37 62.35 62.35 4.0K
15:50 62.38 62.43 62.38 62.42 14.8K
15:51 62.41 62.41 62.34 62.34 7.3K
15:52 62.35 62.35 62.32 62.33 2.5K
15:53 62.33 62.35 62.31 62.31 4.6K
15:54 62.31 62.32 62.29 62.29 3.6K
15:55 62.26 62.26 62.21 62.23 7.5K
15:56 62.22 62.23 62.21 62.22 8.9K
15:57 62.23 62.23 62.20 62.20 10.7K
15:58 62.20 62.20 62.18 62.19 12.0K
15:59 62.20 62.20 62.16 62.16 128.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar