Commerce Bancshares Inc (CBSH)

CBSH
🏛️ Vereinigte Staaten →
59.48
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 62.45 62.45 62.45 62.45 4.9K
09:32 62.68 62.68 62.68 62.68 0.8K
09:33 62.82 62.82 62.82 62.82 0.8K
09:35 62.75 62.75 62.75 62.75 0.7K
09:38 62.71 62.71 62.71 62.71 1.3K
09:40 62.72 62.76 62.72 62.76 1.3K
09:41 62.75 62.75 62.72 62.72 2.5K
09:43 62.75 62.85 62.75 62.85 3.4K
09:44 62.86 62.86 62.86 62.86 0.3K
09:45 63.06 63.06 63.02 63.02 7.3K
09:50 62.96 62.96 62.96 62.96 0.5K
09:52 63.03 63.03 63.03 63.03 0.3K
09:53 63.00 63.00 63.00 63.00 2.4K
09:55 63.02 63.02 62.94 62.94 3.0K
09:56 62.86 62.86 62.86 62.86 0.3K
09:57 62.83 62.83 62.83 62.83 0.3K
09:59 62.91 62.91 62.91 62.91 0.7K
10:00 62.89 62.89 62.87 62.88 1.2K
10:01 62.87 62.87 62.87 62.87 0.6K
10:02 62.91 62.92 62.88 62.88 0.7K
10:03 62.82 62.82 62.82 62.82 1.9K
10:04 62.87 62.87 62.87 62.87 0.8K
10:05 62.87 62.87 62.87 62.87 2.2K
10:06 62.94 62.94 62.90 62.90 8.2K
10:07 62.88 62.88 62.88 62.88 1.9K
10:09 62.91 62.92 62.91 62.92 2.6K
10:10 62.91 62.91 62.85 62.85 38.9K
10:12 62.87 62.90 62.87 62.90 6.3K
10:13 62.92 62.92 62.92 62.92 0.9K
10:14 62.90 62.91 62.89 62.91 1.3K
10:15 62.92 62.94 62.92 62.94 1.5K
10:16 62.92 62.93 62.89 62.89 1.8K
10:17 62.92 62.97 62.92 62.97 20.6K
10:18 62.96 62.96 62.94 62.94 3.8K
10:19 62.97 62.98 62.92 62.97 10.7K
10:20 62.95 62.97 62.95 62.96 8.0K
10:21 62.97 62.97 62.97 62.97 1.5K
10:22 62.97 62.97 62.94 62.94 1.7K
10:24 62.94 62.94 62.94 62.94 0.1K
10:25 62.95 62.95 62.95 62.95 1.8K
10:26 63.01 63.01 62.98 62.98 0.5K
10:27 62.97 62.97 62.92 62.92 2.0K
10:28 62.95 62.95 62.95 62.95 0.8K
10:31 62.84 62.84 62.84 62.84 2.7K
10:32 62.87 62.87 62.87 62.87 0.7K
10:34 62.88 62.88 62.88 62.88 0.4K
10:36 62.90 62.90 62.88 62.88 0.5K
10:37 62.89 62.89 62.81 62.81 2.2K
10:39 62.84 62.84 62.84 62.84 0.5K
10:40 62.85 62.86 62.85 62.86 1.5K
10:41 62.86 62.86 62.82 62.82 2.2K
10:43 62.85 62.85 62.85 62.85 0.4K
10:45 62.84 62.84 62.80 62.80 2.0K
10:46 62.81 62.82 62.81 62.82 4.0K
10:47 62.81 62.81 62.81 62.81 1.5K
10:49 62.80 62.81 62.80 62.81 4.2K
10:50 62.81 62.81 62.81 62.81 2.4K
10:51 62.80 62.80 62.80 62.80 0.9K
10:52 62.80 62.93 62.80 62.91 5.2K
10:53 62.90 62.91 62.88 62.88 14.6K
10:54 62.90 62.90 62.90 62.90 0.8K
10:55 62.89 62.89 62.89 62.89 0.4K
10:56 62.91 62.91 62.91 62.91 0.6K
10:57 62.92 62.95 62.90 62.95 12.6K
10:58 62.97 62.97 62.97 62.97 2.0K
11:00 63.03 63.03 63.03 63.03 0.8K
11:01 63.03 63.05 63.03 63.05 0.6K
11:02 63.05 63.05 63.05 63.05 0.4K
11:03 63.06 63.06 63.06 63.06 0.2K
11:04 63.06 63.06 63.02 63.02 3.2K
11:05 63.03 63.03 63.03 63.03 1.0K
11:07 63.01 63.01 63.01 63.01 1.8K
11:08 63.01 63.06 63.01 63.06 2.7K
11:09 63.05 63.06 63.05 63.06 4.9K
11:10 63.08 63.10 63.08 63.10 3.2K
11:11 63.10 63.10 63.10 63.10 0.6K
11:12 63.10 63.12 63.10 63.12 1.2K
11:13 63.12 63.12 63.11 63.12 2.9K
11:14 63.11 63.11 63.06 63.08 5.6K
11:15 63.03 63.05 63.03 63.05 2.5K
11:17 63.09 63.09 63.09 63.09 1.8K
11:18 63.09 63.09 63.09 63.09 1.1K
11:20 63.06 63.06 63.01 63.03 6.9K
11:23 63.03 63.03 63.03 63.03 0.8K
11:25 63.05 63.06 63.04 63.05 14.5K
11:27 63.06 63.06 63.05 63.05 6.5K
11:28 63.05 63.08 63.05 63.08 36.4K
11:29 63.08 63.11 63.07 63.11 13.1K
11:30 63.11 63.12 63.11 63.12 3.3K
11:31 63.12 63.15 63.12 63.15 1.1K
11:32 63.12 63.12 63.11 63.11 5.1K
11:35 63.10 63.10 63.10 63.10 2.8K
11:36 63.10 63.11 63.10 63.11 0.8K
11:37 63.09 63.09 63.08 63.08 2.0K
11:38 63.10 63.10 63.10 63.10 1.5K
11:39 63.10 63.14 63.10 63.14 0.7K
11:40 63.11 63.11 63.05 63.05 2.7K
11:42 63.06 63.06 63.06 63.06 0.8K
11:43 63.06 63.06 63.06 63.06 0.9K
11:44 63.07 63.07 63.07 63.07 0.2K
11:45 63.07 63.07 63.04 63.04 2.1K
11:46 63.06 63.06 63.00 63.00 2.3K
11:49 63.04 63.04 63.04 63.04 0.3K
11:50 63.04 63.04 63.04 63.04 0.6K
11:52 63.00 63.00 62.97 62.97 2.6K
11:54 62.99 62.99 62.99 62.99 0.4K
11:55 63.00 63.00 63.00 63.00 0.5K
11:56 62.97 62.97 62.96 62.96 1.9K
11:58 62.93 62.93 62.88 62.88 3.3K
12:00 62.86 62.86 62.85 62.85 1.0K
12:01 62.85 62.85 62.84 62.84 3.8K
12:05 62.82 62.84 62.82 62.84 0.5K
12:06 62.85 62.85 62.85 62.85 1.3K
12:08 62.90 62.90 62.88 62.88 7.7K
12:09 62.87 62.87 62.85 62.86 6.6K
12:10 62.88 62.88 62.88 62.88 0.6K
12:11 62.90 62.90 62.90 62.90 2.5K
12:13 62.87 62.87 62.86 62.87 2.9K
12:15 62.90 62.90 62.90 62.90 1.2K
12:17 62.94 62.96 62.91 62.94 19.1K
12:18 62.94 62.94 62.94 62.94 0.3K
12:19 62.95 62.99 62.95 62.99 13.7K
12:21 63.02 63.02 62.99 62.99 1.4K
12:22 63.01 63.01 62.94 62.94 6.6K
12:24 62.91 62.97 62.91 62.97 7.5K
12:26 62.93 62.94 62.93 62.94 0.9K
12:27 62.93 62.93 62.92 62.92 1.3K
12:28 62.93 62.94 62.93 62.94 0.7K
12:29 62.95 62.95 62.95 62.95 0.6K
12:30 63.01 63.01 63.01 63.01 0.3K
12:31 63.01 63.01 63.01 63.01 0.7K
12:32 62.98 62.98 62.98 62.98 2.4K
12:34 62.96 62.96 62.95 62.95 1.8K
12:36 62.98 62.98 62.98 62.98 1.0K
12:37 62.96 62.98 62.96 62.97 6.4K
12:38 62.97 63.00 62.97 63.00 17.5K
12:39 62.98 62.98 62.96 62.97 4.3K
12:40 62.97 62.99 62.97 62.98 7.0K
12:41 62.99 63.03 62.99 63.02 11.8K
12:42 63.05 63.05 63.01 63.01 15.7K
12:43 63.01 63.01 63.00 63.00 3.8K
12:44 62.99 63.00 62.99 63.00 1.4K
12:45 62.97 62.97 62.97 62.97 1.8K
12:47 63.01 63.01 63.00 63.00 12.0K
12:48 63.01 63.04 63.01 63.02 11.2K
12:49 63.02 63.02 63.02 63.02 1.2K
12:50 63.01 63.04 63.01 63.04 1.0K
12:51 63.03 63.03 63.01 63.01 0.5K
12:52 63.01 63.05 63.01 63.03 4.7K
12:53 63.03 63.04 63.03 63.04 0.7K
12:55 63.04 63.04 63.04 63.04 0.8K
12:56 63.05 63.05 63.05 63.05 4.0K
12:57 63.06 63.06 63.06 63.06 1.3K
12:58 63.06 63.06 63.05 63.05 0.6K
12:59 63.07 63.12 63.07 63.12 11.6K
13:00 63.10 63.10 62.99 62.99 8.8K
13:02 62.96 62.98 62.96 62.98 1.3K
13:03 63.00 63.00 63.00 63.00 0.8K
13:04 62.98 62.98 62.98 62.98 0.4K
13:05 63.00 63.02 63.00 63.02 3.0K
13:07 63.02 63.02 63.02 63.02 1.2K
13:09 63.03 63.03 63.03 63.03 0.3K
13:10 63.03 63.05 63.03 63.05 0.7K
13:11 63.04 63.06 63.04 63.06 16.4K
13:12 63.05 63.05 63.05 63.05 20.8K
13:13 63.07 63.08 63.06 63.08 9.1K
13:14 63.11 63.11 63.11 63.11 5.6K
13:15 63.09 63.09 63.08 63.08 3.0K
13:16 63.13 63.13 63.13 63.13 1.0K
13:17 63.11 63.12 63.11 63.11 4.3K
13:19 63.08 63.08 63.08 63.08 1.4K
13:20 63.10 63.12 63.10 63.12 0.8K
13:21 63.16 63.16 63.16 63.16 0.6K
13:22 63.14 63.14 63.14 63.14 1.1K
13:23 63.16 63.16 63.16 63.16 2.9K
13:26 63.15 63.15 63.15 63.15 0.4K
13:27 63.15 63.15 63.15 63.15 0.5K
13:28 63.15 63.15 63.14 63.15 0.7K
13:29 63.13 63.13 63.13 63.13 5.8K
13:30 63.11 63.11 63.11 63.11 0.7K
13:31 63.09 63.09 63.09 63.09 1.3K
13:32 63.12 63.12 63.12 63.12 0.2K
13:33 63.12 63.14 63.12 63.14 0.8K
13:34 63.15 63.17 63.15 63.17 0.9K
13:35 63.17 63.17 63.17 63.17 0.4K
13:37 63.15 63.15 63.13 63.13 2.8K
13:38 63.16 63.16 63.14 63.14 1.2K
13:39 63.14 63.14 63.14 63.14 1.1K
13:40 63.12 63.12 63.11 63.11 2.9K
13:42 63.10 63.10 63.08 63.08 3.2K
13:44 63.08 63.08 63.08 63.08 0.5K
13:46 63.08 63.08 63.08 63.08 0.2K
13:47 63.08 63.08 63.06 63.06 1.6K
13:49 63.06 63.06 63.06 63.06 1.0K
13:51 63.06 63.08 63.06 63.08 2.2K
13:53 63.09 63.09 63.09 63.09 0.8K
13:55 63.09 63.09 63.07 63.07 1.4K
13:56 63.07 63.07 63.07 63.07 1.3K
13:57 63.06 63.06 63.04 63.04 2.0K
13:58 63.04 63.05 63.04 63.05 1.1K
13:59 63.05 63.05 63.05 63.05 1.5K
14:01 63.05 63.05 63.05 63.05 1.9K
14:05 63.04 63.04 63.03 63.03 2.2K
14:06 63.02 63.02 62.98 62.98 2.9K
14:07 62.96 62.98 62.96 62.98 2.2K
14:08 62.97 62.97 62.97 62.97 0.2K
14:09 62.99 62.99 62.99 62.99 2.2K
14:11 62.97 62.97 62.97 62.97 2.0K
14:14 63.00 63.03 63.00 63.03 1.9K
14:15 63.02 63.02 63.02 63.02 1.8K
14:17 63.00 63.00 63.00 63.00 1.5K
14:18 62.99 62.99 62.99 62.99 1.9K
14:19 62.98 62.98 62.97 62.97 1.1K
14:20 62.95 62.95 62.95 62.95 1.6K
14:21 62.93 62.93 62.93 62.93 2.2K
14:24 62.93 62.93 62.91 62.91 1.5K
14:25 62.90 62.90 62.90 62.90 1.2K
14:26 62.89 62.94 62.89 62.94 2.8K
14:28 62.93 62.93 62.93 62.93 0.9K
14:29 62.92 62.92 62.92 62.92 1.3K
14:31 62.90 62.91 62.90 62.91 3.5K
14:34 62.88 62.88 62.86 62.86 2.0K
14:35 62.88 62.88 62.88 62.88 1.6K
14:37 62.89 62.89 62.89 62.89 0.5K
14:38 62.89 62.90 62.89 62.90 1.3K
14:39 62.90 62.91 62.89 62.89 2.9K
14:40 62.88 62.88 62.88 62.88 1.0K
14:41 62.87 62.87 62.83 62.83 3.5K
14:42 62.83 62.84 62.83 62.84 1.7K
14:43 62.85 62.85 62.85 62.85 2.1K
14:46 62.88 62.88 62.88 62.88 2.5K
14:47 62.87 62.91 62.87 62.91 2.0K
14:49 62.90 62.90 62.90 62.90 1.3K
14:50 62.91 62.91 62.91 62.91 0.8K
14:51 62.90 62.91 62.90 62.91 1.7K
14:52 62.92 62.92 62.92 62.92 0.6K
14:53 62.89 62.89 62.89 62.89 1.8K
14:54 62.90 62.90 62.90 62.90 0.8K
14:55 62.88 62.89 62.88 62.89 1.6K
14:56 62.88 62.88 62.88 62.88 2.3K
14:58 62.88 62.88 62.86 62.86 2.1K
14:59 62.87 62.87 62.85 62.85 1.2K
15:00 62.86 62.87 62.86 62.87 0.4K
15:01 62.86 62.86 62.85 62.86 2.2K
15:02 62.86 62.86 62.85 62.85 1.6K
15:03 62.86 62.86 62.86 62.86 1.5K
15:04 62.84 62.84 62.84 62.84 2.7K
15:05 62.83 62.83 62.82 62.82 1.6K
15:06 62.82 62.82 62.80 62.80 1.6K
15:07 62.79 62.79 62.78 62.78 2.5K
15:08 62.77 62.77 62.76 62.76 1.6K
15:09 62.75 62.77 62.75 62.75 2.2K
15:10 62.74 62.75 62.74 62.75 1.9K
15:11 62.76 62.76 62.76 62.76 0.6K
15:12 62.76 62.77 62.73 62.73 5.9K
15:13 62.73 62.78 62.73 62.78 2.4K
15:14 62.79 62.79 62.79 62.79 2.4K
15:15 62.78 62.78 62.78 62.78 1.7K
15:16 62.80 62.80 62.80 62.80 1.2K
15:17 62.81 62.81 62.81 62.81 0.5K
15:18 62.82 62.82 62.82 62.82 0.6K
15:19 62.80 62.80 62.78 62.78 5.4K
15:20 62.78 62.78 62.75 62.75 3.9K
15:21 62.75 62.77 62.75 62.75 3.9K
15:23 62.76 62.76 62.76 62.76 2.3K
15:24 62.76 62.76 62.73 62.73 3.5K
15:25 62.71 62.72 62.71 62.72 2.8K
15:26 62.73 62.74 62.72 62.73 2.5K
15:27 62.73 62.73 62.72 62.72 0.4K
15:28 62.73 62.73 62.72 62.73 3.2K
15:29 62.73 62.73 62.73 62.73 1.7K
15:30 62.74 62.74 62.73 62.73 3.9K
15:31 62.77 62.77 62.77 62.77 1.4K
15:32 62.81 62.83 62.81 62.83 0.9K
15:33 62.81 62.81 62.80 62.80 5.3K
15:34 62.81 62.81 62.80 62.81 6.4K
15:35 62.79 62.79 62.78 62.79 4.4K
15:36 62.80 62.80 62.79 62.80 4.6K
15:37 62.80 62.80 62.79 62.79 2.7K
15:38 62.77 62.90 62.77 62.90 56.7K
15:39 62.90 62.90 62.85 62.85 11.4K
15:40 62.88 62.90 62.88 62.89 1.5K
15:41 62.87 62.97 62.87 62.92 12.9K
15:42 62.92 62.98 62.92 62.98 3.3K
15:43 62.96 62.96 62.94 62.94 6.4K
15:44 62.94 62.94 62.91 62.91 5.9K
15:45 62.90 62.91 62.90 62.91 3.9K
15:46 62.88 62.89 62.87 62.87 8.3K
15:47 62.86 62.88 62.85 62.88 3.5K
15:48 62.88 62.89 62.87 62.88 5.1K
15:49 62.89 62.89 62.85 62.87 5.4K
15:50 62.89 62.89 62.86 62.89 19.9K
15:51 62.91 62.92 62.89 62.90 7.2K
15:52 62.93 62.96 62.92 62.96 5.9K
15:53 62.96 62.96 62.94 62.95 3.5K
15:54 62.96 62.98 62.93 62.98 10.6K
15:55 62.99 62.99 62.94 62.94 18.3K
15:56 62.94 62.94 62.85 62.86 25.5K
15:57 62.86 62.87 62.84 62.84 11.7K
15:58 62.85 62.85 62.83 62.85 18.6K
15:59 62.85 62.85 62.81 62.81 346.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar