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 62.14 62.14 62.14 62.14 4.0K
09:31 62.24 62.24 62.24 62.24 0.2K
09:34 62.42 62.42 62.42 62.42 0.9K
09:36 62.41 62.41 62.40 62.40 0.2K
09:37 62.41 62.41 62.41 62.41 0.2K
09:38 62.40 62.40 62.39 62.39 0.3K
09:39 62.40 62.40 62.40 62.40 0.4K
09:40 62.36 62.36 62.36 62.36 0.3K
09:41 62.29 62.29 62.29 62.29 2.4K
09:44 62.42 62.42 62.42 62.42 0.2K
09:45 62.42 62.43 62.42 62.43 1.1K
09:48 62.47 62.47 62.47 62.47 0.3K
09:49 62.44 62.44 62.44 62.44 0.1K
09:50 62.31 62.31 62.31 62.31 3.4K
09:52 62.28 62.28 62.20 62.27 2.8K
09:53 62.29 62.29 62.29 62.29 0.3K
09:54 62.28 62.28 62.28 62.28 0.4K
09:55 62.26 62.26 62.25 62.25 0.6K
09:56 62.22 62.22 62.22 62.22 0.4K
09:57 62.23 62.23 62.23 62.23 0.3K
09:58 62.18 62.19 62.18 62.18 1.7K
09:59 62.24 62.29 62.24 62.29 1.4K
10:00 62.29 62.38 62.29 62.38 3.4K
10:01 62.38 62.40 62.38 62.40 0.4K
10:02 62.33 62.33 62.32 62.32 7.8K
10:04 62.41 62.41 62.41 62.41 0.3K
10:05 62.44 62.46 62.44 62.46 1.5K
10:06 62.51 62.51 62.47 62.47 1.2K
10:07 62.52 62.52 62.52 62.52 0.2K
10:08 62.56 62.57 62.48 62.48 4.4K
10:09 62.53 62.54 62.53 62.54 0.9K
10:11 62.62 62.62 62.62 62.62 0.4K
10:12 62.62 62.62 62.62 62.62 0.2K
10:13 62.60 62.60 62.59 62.59 5.8K
10:15 62.68 62.68 62.65 62.65 4.9K
10:16 62.63 62.65 62.62 62.62 10.3K
10:17 62.62 62.62 62.62 62.62 0.6K
10:18 62.64 62.64 62.64 62.64 0.4K
10:19 62.64 62.64 62.55 62.55 8.6K
10:20 62.57 62.57 62.57 62.57 0.2K
10:21 62.57 62.59 62.57 62.59 0.4K
10:22 62.61 62.61 62.59 62.59 0.6K
10:23 62.59 62.59 62.56 62.58 3.2K
10:24 62.61 62.61 62.58 62.58 0.6K
10:25 62.67 62.67 62.56 62.56 4.8K
10:26 62.55 62.55 62.55 62.55 0.6K
10:27 62.53 62.53 62.47 62.47 2.1K
10:28 62.46 62.46 62.46 62.46 0.3K
10:29 62.47 62.47 62.47 62.47 0.4K
10:30 62.50 62.50 62.50 62.50 0.4K
10:31 62.53 62.53 62.53 62.53 0.2K
10:32 62.48 62.48 62.45 62.45 2.0K
10:33 62.45 62.48 62.45 62.48 1.4K
10:34 62.48 62.50 62.48 62.50 1.1K
10:35 62.49 62.52 62.49 62.51 1.5K
10:36 62.53 62.53 62.47 62.47 2.3K
10:37 62.52 62.52 62.51 62.51 1.3K
10:38 62.50 62.50 62.49 62.49 4.1K
10:39 62.50 62.50 62.47 62.47 1.0K
10:41 62.44 62.44 62.44 62.44 0.7K
10:42 62.43 62.43 62.41 62.41 1.7K
10:43 62.51 62.51 62.51 62.51 0.4K
10:44 62.52 62.52 62.45 62.45 2.2K
10:45 62.44 62.44 62.41 62.41 1.2K
10:46 62.40 62.41 62.40 62.41 0.5K
10:47 62.45 62.45 62.45 62.45 0.6K
10:48 62.41 62.41 62.41 62.41 0.4K
10:49 62.41 62.41 62.41 62.41 1.2K
10:50 62.41 62.41 62.40 62.40 0.6K
10:52 62.38 62.38 62.38 62.38 2.5K
10:56 62.38 62.38 62.38 62.38 0.6K
10:57 62.43 62.43 62.43 62.43 0.1K
10:58 62.40 62.42 62.39 62.42 2.0K
10:59 62.41 62.41 62.40 62.40 0.9K
11:00 62.38 62.38 62.38 62.38 1.8K
11:02 62.43 62.43 62.43 62.43 0.8K
11:04 62.49 62.49 62.46 62.46 0.9K
11:05 62.47 62.49 62.47 62.49 0.3K
11:06 62.49 62.49 62.49 62.49 0.4K
11:07 62.45 62.46 62.45 62.46 2.0K
11:08 62.50 62.50 62.47 62.47 2.6K
11:09 62.48 62.48 62.48 62.48 0.4K
11:10 62.50 62.50 62.47 62.47 1.7K
11:11 62.46 62.46 62.42 62.42 5.0K
11:12 62.43 62.43 62.43 62.43 0.3K
11:13 62.48 62.48 62.48 62.48 0.4K
11:14 62.48 62.49 62.48 62.49 0.4K
11:15 62.48 62.48 62.47 62.47 0.8K
11:16 62.47 62.47 62.46 62.46 1.4K
11:17 62.46 62.46 62.46 62.46 0.6K
11:20 62.47 62.47 62.45 62.46 1.2K
11:22 62.47 62.49 62.47 62.49 0.6K
11:23 62.47 62.47 62.47 62.47 1.1K
11:24 62.49 62.49 62.49 62.49 0.2K
11:25 62.49 62.49 62.45 62.45 5.0K
11:26 62.43 62.43 62.43 62.43 0.4K
11:28 62.46 62.46 62.41 62.44 11.3K
11:30 62.45 62.45 62.45 62.45 2.3K
11:31 62.48 62.55 62.48 62.55 13.4K
11:32 62.60 62.62 62.60 62.61 0.5K
11:33 62.58 62.59 62.56 62.57 9.9K
11:34 62.57 62.58 62.57 62.58 2.4K
11:35 62.60 62.60 62.58 62.58 1.0K
11:36 62.59 62.59 62.59 62.59 0.8K
11:37 62.58 62.64 62.58 62.63 15.6K
11:38 62.63 62.63 62.63 62.63 0.1K
11:39 62.61 62.62 62.60 62.61 6.2K
11:40 62.62 62.63 62.61 62.61 9.5K
11:42 62.63 62.63 62.63 62.63 0.3K
11:44 62.65 62.68 62.65 62.68 0.8K
11:45 62.67 62.67 62.65 62.65 1.3K
11:46 62.66 62.66 62.66 62.66 0.3K
11:47 62.66 62.66 62.66 62.66 0.2K
11:48 62.66 62.66 62.65 62.65 0.4K
11:49 62.68 62.69 62.68 62.69 0.5K
11:50 62.68 62.68 62.66 62.66 1.3K
11:51 62.67 62.67 62.67 62.67 0.7K
11:52 62.68 62.68 62.66 62.66 1.7K
11:54 62.66 62.66 62.66 62.66 1.1K
11:56 62.70 62.71 62.69 62.71 1.1K
11:57 62.71 62.71 62.68 62.68 3.8K
11:58 62.68 62.68 62.67 62.67 1.4K
11:59 62.65 62.66 62.65 62.66 1.9K
12:00 62.65 62.65 62.65 62.65 0.7K
12:01 62.65 62.66 62.64 62.66 5.7K
12:02 62.66 62.68 62.65 62.68 12.3K
12:03 62.72 62.74 62.72 62.74 1.6K
12:04 62.72 62.73 62.72 62.73 1.1K
12:05 62.71 62.71 62.67 62.67 2.3K
12:06 62.67 62.67 62.67 62.67 0.5K
12:09 62.71 62.71 62.71 62.71 0.6K
12:10 62.68 62.71 62.68 62.71 2.3K
12:11 62.72 62.73 62.70 62.70 1.6K
12:12 62.69 62.72 62.69 62.70 3.4K
12:13 62.70 62.70 62.68 62.70 6.2K
12:14 62.73 62.73 62.73 62.73 0.1K
12:15 62.73 62.73 62.72 62.73 6.1K
12:16 62.79 62.79 62.73 62.76 4.4K
12:19 62.78 62.78 62.78 62.78 2.1K
12:20 62.78 62.79 62.78 62.79 0.7K
12:21 62.80 62.80 62.80 62.80 0.4K
12:22 62.80 62.82 62.80 62.82 1.1K
12:23 62.82 62.84 62.81 62.81 15.0K
12:25 62.79 62.79 62.79 62.79 0.9K
12:27 62.84 62.84 62.84 62.84 0.5K
12:28 62.84 62.84 62.84 62.84 0.6K
12:30 62.87 62.87 62.84 62.84 6.0K
12:31 62.84 62.84 62.83 62.83 1.1K
12:32 62.84 62.84 62.84 62.84 7.0K
12:33 62.85 62.85 62.84 62.84 0.6K
12:34 62.86 62.88 62.85 62.85 9.0K
12:35 62.85 62.87 62.85 62.87 4.1K
12:36 62.88 62.88 62.87 62.88 1.5K
12:37 62.91 62.91 62.88 62.89 2.8K
12:38 62.91 62.91 62.91 62.91 1.6K
12:40 62.91 62.91 62.91 62.91 0.8K
12:41 62.90 62.90 62.87 62.88 2.5K
12:42 62.89 62.89 62.89 62.89 6.5K
12:43 62.88 62.88 62.87 62.87 1.7K
12:44 62.89 62.90 62.89 62.90 5.3K
12:46 62.90 62.94 62.90 62.94 4.8K
12:47 62.92 62.92 62.90 62.90 2.6K
12:48 62.89 62.89 62.88 62.89 1.3K
12:49 62.90 62.90 62.90 62.90 0.4K
12:50 62.91 62.92 62.91 62.92 1.0K
12:51 62.93 62.93 62.93 62.93 0.7K
12:52 62.95 62.95 62.94 62.94 0.3K
12:53 62.92 62.93 62.92 62.93 1.7K
12:54 62.94 62.94 62.94 62.94 0.7K
12:55 62.94 62.94 62.94 62.94 1.1K
12:56 62.94 62.94 62.91 62.91 2.2K
12:58 62.94 62.94 62.90 62.90 5.1K
12:59 62.89 62.89 62.89 62.89 0.5K
13:00 62.87 62.87 62.87 62.87 1.2K
13:01 62.84 62.84 62.84 62.84 0.9K
13:02 62.86 62.89 62.86 62.89 1.7K
13:04 62.91 62.91 62.90 62.91 7.4K
13:05 62.90 62.93 62.90 62.93 3.4K
13:06 62.92 62.93 62.91 62.92 3.9K
13:07 62.90 62.90 62.90 62.90 0.5K
13:08 62.92 62.92 62.92 62.92 1.9K
13:09 62.92 62.92 62.92 62.92 1.3K
13:10 62.92 62.93 62.90 62.92 15.2K
13:11 62.92 62.94 62.91 62.93 8.0K
13:12 62.95 62.95 62.94 62.95 7.9K
13:13 62.95 62.97 62.95 62.97 2.0K
13:14 63.00 63.00 62.96 62.99 16.7K
13:15 62.98 62.98 62.95 62.95 3.5K
13:16 62.93 62.93 62.93 62.93 0.8K
13:17 62.93 62.93 62.93 62.93 0.1K
13:18 62.88 62.88 62.86 62.86 2.2K
13:19 62.85 62.87 62.85 62.85 1.3K
13:21 62.85 62.85 62.83 62.83 1.3K
13:23 62.83 62.83 62.83 62.83 0.3K
13:24 62.84 62.84 62.84 62.84 0.5K
13:25 62.85 62.85 62.84 62.84 0.8K
13:26 62.86 62.86 62.86 62.86 0.7K
13:27 62.90 62.90 62.90 62.90 0.1K
13:28 62.90 62.94 62.90 62.93 1.4K
13:29 62.91 62.91 62.90 62.90 2.0K
13:30 62.94 62.95 62.94 62.94 0.3K
13:31 62.94 62.97 62.94 62.97 0.5K
13:32 62.94 62.96 62.94 62.95 0.4K
13:33 62.95 62.98 62.95 62.97 0.5K
13:34 62.96 62.96 62.95 62.95 0.3K
13:35 62.97 62.97 62.94 62.94 0.6K
13:36 62.97 62.97 62.97 62.97 0.1K
13:37 62.93 62.93 62.87 62.87 5.5K
13:38 62.87 62.87 62.87 62.87 0.5K
13:40 62.85 62.85 62.83 62.83 3.5K
13:41 62.82 62.83 62.82 62.83 0.7K
13:43 62.83 62.83 62.83 62.83 0.4K
13:44 62.85 62.86 62.85 62.86 0.9K
13:45 62.87 62.87 62.87 62.87 0.6K
13:46 62.85 62.87 62.85 62.85 5.0K
13:47 62.84 62.84 62.82 62.83 1.7K
13:49 62.83 62.83 62.83 62.83 0.3K
13:51 62.81 62.81 62.81 62.81 0.9K
13:52 62.83 62.85 62.83 62.85 0.7K
13:53 62.85 62.85 62.85 62.85 0.5K
13:54 62.86 62.86 62.84 62.84 1.0K
13:55 62.84 62.85 62.84 62.85 6.2K
13:56 62.85 62.92 62.85 62.91 29.3K
13:57 62.95 62.95 62.95 62.95 2.8K
13:58 62.97 62.97 62.95 62.96 11.3K
13:59 62.97 62.97 62.97 62.97 1.1K
14:00 62.95 62.95 62.94 62.94 1.8K
14:01 62.92 62.92 62.90 62.90 1.5K
14:02 62.89 62.89 62.87 62.87 1.6K
14:04 62.83 62.83 62.83 62.83 3.4K
14:05 62.82 62.83 62.82 62.83 1.3K
14:06 62.83 62.83 62.83 62.83 1.0K
14:07 62.86 62.86 62.86 62.86 1.7K
14:08 62.84 62.84 62.84 62.84 1.9K
14:09 62.81 62.81 62.81 62.81 2.1K
14:12 62.80 62.80 62.80 62.80 0.7K
14:13 62.79 62.80 62.77 62.77 1.9K
14:14 62.77 62.81 62.77 62.81 2.1K
14:15 62.78 62.78 62.78 62.78 1.2K
14:17 62.82 62.82 62.82 62.82 0.2K
14:18 62.83 62.83 62.83 62.83 0.2K
14:19 62.83 62.83 62.83 62.83 1.3K
14:20 62.83 62.83 62.79 62.79 2.0K
14:21 62.78 62.79 62.78 62.79 1.2K
14:22 62.81 62.81 62.81 62.81 0.6K
14:24 62.76 62.76 62.76 62.76 2.3K
14:25 62.76 62.76 62.76 62.76 0.7K
14:26 62.77 62.80 62.77 62.80 1.2K
14:27 62.82 62.82 62.82 62.82 1.6K
14:30 62.83 62.83 62.83 62.83 1.5K
14:32 62.84 62.85 62.81 62.81 2.3K
14:33 62.84 62.84 62.84 62.84 0.4K
14:34 62.82 62.82 62.82 62.82 1.7K
14:35 62.83 62.85 62.83 62.85 1.0K
14:36 62.82 62.83 62.82 62.83 1.0K
14:37 62.84 62.84 62.84 62.84 0.4K
14:38 62.82 62.82 62.81 62.81 1.9K
14:39 62.83 62.85 62.83 62.85 1.2K
14:40 62.83 62.83 62.83 62.83 1.3K
14:41 62.84 62.85 62.84 62.85 8.1K
14:42 62.83 62.83 62.82 62.82 2.4K
14:43 62.83 62.83 62.82 62.82 1.4K
14:45 62.87 62.87 62.85 62.86 2.0K
14:46 62.85 62.86 62.84 62.86 2.5K
14:47 62.86 62.86 62.85 62.85 1.7K
14:48 62.87 62.87 62.86 62.86 1.1K
14:49 62.87 62.87 62.83 62.83 2.4K
14:50 62.84 62.85 62.84 62.85 1.6K
14:51 62.82 62.82 62.81 62.81 2.0K
14:52 62.84 62.84 62.84 62.84 1.5K
14:54 62.82 62.82 62.82 62.82 1.3K
14:55 62.81 62.81 62.81 62.81 0.7K
14:56 62.81 62.81 62.81 62.81 1.0K
14:57 62.80 62.80 62.78 62.78 2.2K
14:58 62.78 62.78 62.77 62.77 0.6K
14:59 62.76 62.79 62.76 62.79 2.3K
15:00 62.81 62.82 62.77 62.82 4.5K
15:01 62.82 62.85 62.82 62.85 7.3K
15:02 62.85 62.87 62.85 62.86 11.3K
15:03 62.85 62.85 62.85 62.85 3.1K
15:04 62.84 62.85 62.84 62.85 1.4K
15:05 62.85 62.85 62.84 62.84 1.9K
15:06 62.82 62.82 62.81 62.81 2.5K
15:07 62.81 62.81 62.80 62.80 2.9K
15:08 62.79 62.82 62.79 62.82 1.8K
15:09 62.84 62.84 62.84 62.84 0.6K
15:10 62.83 62.84 62.83 62.84 1.9K
15:11 62.85 62.85 62.85 62.85 0.8K
15:12 62.83 62.83 62.81 62.81 2.1K
15:13 62.83 62.83 62.83 62.83 0.6K
15:14 62.82 62.84 62.82 62.82 2.2K
15:15 62.82 62.82 62.82 62.82 0.3K
15:16 62.83 62.85 62.83 62.84 3.6K
15:17 62.82 62.83 62.82 62.83 1.4K
15:18 62.83 62.83 62.83 62.83 1.5K
15:19 62.82 62.82 62.80 62.80 2.7K
15:20 62.81 62.81 62.80 62.81 0.6K
15:21 62.82 62.83 62.82 62.82 2.5K
15:22 62.83 62.85 62.82 62.82 1.9K
15:23 62.82 62.82 62.80 62.80 2.0K
15:24 62.82 62.82 62.80 62.80 1.7K
15:25 62.78 62.78 62.76 62.76 2.1K
15:26 62.74 62.74 62.73 62.73 1.5K
15:27 62.73 62.73 62.70 62.72 4.6K
15:28 62.70 62.73 62.70 62.71 2.4K
15:29 62.71 62.72 62.71 62.71 1.5K
15:30 62.70 62.70 62.68 62.69 3.3K
15:31 62.67 62.67 62.67 62.67 2.5K
15:32 62.69 62.75 62.69 62.73 2.0K
15:33 62.73 62.73 62.70 62.71 4.3K
15:34 62.71 62.73 62.70 62.70 4.6K
15:35 62.70 62.70 62.69 62.69 3.8K
15:36 62.68 62.69 62.68 62.69 0.4K
15:37 62.66 62.67 62.66 62.67 2.8K
15:38 62.65 62.66 62.64 62.64 2.9K
15:39 62.65 62.65 62.61 62.61 3.6K
15:40 62.59 62.59 62.58 62.59 2.3K
15:41 62.58 62.59 62.58 62.59 2.3K
15:42 62.61 62.62 62.60 62.61 4.6K
15:43 62.61 62.63 62.60 62.63 2.9K
15:44 62.65 62.65 62.63 62.63 3.8K
15:45 62.65 62.66 62.65 62.66 4.3K
15:46 62.65 62.67 62.65 62.67 2.9K
15:47 62.67 62.70 62.66 62.66 3.8K
15:48 62.68 62.71 62.68 62.69 6.7K
15:49 62.68 62.70 62.68 62.70 4.6K
15:50 62.62 62.67 62.62 62.67 10.0K
15:51 62.62 62.62 62.58 62.58 4.1K
15:52 62.57 62.60 62.57 62.59 9.4K
15:53 62.58 62.61 62.58 62.61 4.1K
15:54 62.61 62.65 62.61 62.65 9.1K
15:55 62.66 62.66 62.62 62.65 13.1K
15:56 62.66 62.67 62.65 62.67 15.3K
15:57 62.68 62.70 62.65 62.69 15.9K
15:58 62.69 62.70 62.68 62.69 16.9K
15:59 62.69 62.71 62.68 62.68 330.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar