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 62.13 62.13 62.13 62.13 2.6K
09:31 62.08 62.08 62.08 62.08 0.5K
09:32 62.05 62.05 62.05 62.05 2.3K
09:33 62.06 62.17 62.06 62.17 1.2K
09:34 62.19 62.19 62.19 62.19 0.2K
09:37 62.19 62.19 62.19 62.19 0.2K
09:38 62.20 62.20 62.20 62.20 0.4K
09:40 62.26 62.30 62.23 62.28 1.4K
09:41 62.28 62.33 62.28 62.33 1.0K
09:43 62.47 62.47 62.47 62.47 0.2K
09:44 62.47 62.47 62.45 62.45 1.3K
09:46 62.46 62.46 62.40 62.40 0.6K
09:47 62.33 62.33 62.33 62.33 0.3K
09:48 62.33 62.33 62.31 62.31 0.7K
09:52 62.20 62.20 62.20 62.20 0.9K
09:53 62.21 62.21 62.21 62.21 0.7K
09:56 62.20 62.20 62.20 62.20 0.7K
09:59 62.23 62.23 62.23 62.23 1.7K
10:01 62.18 62.18 62.17 62.17 1.5K
10:02 62.14 62.20 62.14 62.20 1.3K
10:03 62.17 62.17 62.13 62.16 1.5K
10:04 62.11 62.11 62.11 62.11 0.8K
10:06 62.04 62.04 62.04 62.04 0.2K
10:07 62.07 62.07 62.07 62.07 0.2K
10:09 62.11 62.11 62.11 62.11 0.7K
10:11 62.04 62.08 62.02 62.08 1.3K
10:12 62.05 62.10 62.05 62.10 0.7K
10:13 62.09 62.12 62.09 62.12 0.7K
10:14 62.13 62.19 62.13 62.19 1.1K
10:15 62.11 62.14 62.09 62.09 4.1K
10:17 62.18 62.18 62.18 62.18 0.9K
10:18 62.16 62.16 62.16 62.16 0.3K
10:19 62.16 62.16 62.16 62.16 0.2K
10:20 62.16 62.16 62.16 62.16 0.7K
10:21 62.20 62.20 62.20 62.20 0.3K
10:22 62.17 62.17 62.17 62.17 1.2K
10:24 62.13 62.13 62.09 62.11 2.0K
10:27 62.06 62.06 62.06 62.06 0.2K
10:28 62.06 62.06 62.06 62.06 0.4K
10:29 62.05 62.13 62.05 62.13 2.9K
10:35 62.13 62.13 62.13 62.13 1.7K
10:36 62.07 62.07 62.07 62.07 0.3K
10:37 62.09 62.09 62.09 62.09 0.7K
10:39 62.14 62.14 62.14 62.14 0.2K
10:40 62.16 62.16 62.16 62.16 0.5K
10:42 62.13 62.16 62.13 62.16 2.4K
10:44 62.09 62.09 62.09 62.09 0.2K
10:45 62.07 62.07 62.07 62.07 0.2K
10:46 62.08 62.08 62.08 62.08 0.2K
10:47 62.08 62.08 62.06 62.08 1.3K
10:50 62.03 62.03 62.03 62.03 0.1K
10:51 62.01 62.01 62.01 62.01 1.1K
10:53 62.02 62.02 62.02 62.02 0.5K
10:54 62.02 62.04 62.02 62.04 1.7K
10:55 62.03 62.03 62.01 62.01 1.4K
10:57 62.06 62.10 62.06 62.10 2.3K
11:01 62.13 62.13 62.13 62.13 1.0K
11:02 62.15 62.15 62.13 62.13 1.8K
11:03 62.10 62.12 62.10 62.12 0.4K
11:04 62.12 62.17 62.12 62.17 1.4K
11:06 62.22 62.23 62.22 62.23 0.3K
11:07 62.22 62.26 62.22 62.26 1.2K
11:08 62.24 62.24 62.24 62.24 1.0K
11:10 62.27 62.27 62.27 62.27 0.5K
11:11 62.27 62.27 62.27 62.27 0.2K
11:12 62.25 62.25 62.25 62.25 0.2K
11:13 62.25 62.26 62.25 62.26 1.8K
11:15 62.26 62.26 62.26 62.26 1.3K
11:16 62.27 62.27 62.27 62.27 0.1K
11:17 62.29 62.29 62.28 62.28 2.6K
11:18 62.28 62.28 62.28 62.28 0.3K
11:19 62.31 62.31 62.31 62.31 1.0K
11:20 62.31 62.31 62.31 62.31 0.2K
11:21 62.29 62.30 62.29 62.30 1.0K
11:22 62.32 62.33 62.32 62.33 0.7K
11:23 62.34 62.34 62.34 62.34 0.1K
11:24 62.33 62.33 62.33 62.33 2.0K
11:25 62.33 62.34 62.31 62.31 1.7K
11:26 62.33 62.35 62.33 62.35 1.8K
11:29 62.31 62.31 62.29 62.29 0.7K
11:30 62.31 62.31 62.31 62.31 1.7K
11:33 62.33 62.33 62.33 62.33 0.7K
11:34 62.34 62.34 62.31 62.31 1.7K
11:35 62.32 62.32 62.32 62.32 0.4K
11:36 62.36 62.36 62.36 62.36 0.7K
11:37 62.38 62.38 62.38 62.38 0.7K
11:39 62.36 62.37 62.35 62.35 1.1K
11:40 62.33 62.33 62.33 62.33 1.8K
11:41 62.34 62.34 62.34 62.34 1.4K
11:44 62.37 62.37 62.37 62.37 0.3K
11:46 62.41 62.41 62.41 62.41 0.4K
11:47 62.37 62.37 62.35 62.35 1.1K
11:50 62.33 62.33 62.30 62.30 1.6K
11:52 62.30 62.30 62.30 62.30 0.6K
11:53 62.29 62.29 62.29 62.29 0.6K
11:54 62.29 62.31 62.29 62.31 0.9K
11:55 62.32 62.32 62.32 62.32 0.5K
11:57 62.36 62.36 62.36 62.36 0.8K
11:58 62.38 62.38 62.36 62.36 1.6K
11:59 62.37 62.37 62.37 62.37 0.5K
12:00 62.37 62.37 62.37 62.37 0.4K
12:01 62.39 62.39 62.39 62.39 0.2K
12:02 62.38 62.38 62.38 62.38 0.7K
12:03 62.39 62.39 62.39 62.39 0.2K
12:04 62.37 62.37 62.37 62.37 0.8K
12:05 62.38 62.38 62.38 62.38 1.4K
12:09 62.39 62.39 62.38 62.38 1.6K
12:10 62.40 62.41 62.40 62.41 0.8K
12:11 62.40 62.40 62.40 62.40 1.8K
12:12 62.38 62.38 62.38 62.38 0.1K
12:13 62.39 62.39 62.39 62.39 5.0K
12:14 62.40 62.41 62.39 62.41 1.1K
12:15 62.45 62.45 62.42 62.42 0.3K
12:16 62.43 62.43 62.43 62.43 0.5K
12:18 62.42 62.42 62.42 62.42 1.7K
12:20 62.42 62.42 62.42 62.42 0.6K
12:22 62.43 62.43 62.43 62.43 1.4K
12:26 62.41 62.41 62.40 62.41 2.8K
12:27 62.41 62.41 62.41 62.41 0.9K
12:28 62.40 62.40 62.40 62.40 0.4K
12:29 62.42 62.42 62.42 62.42 0.2K
12:31 62.44 62.44 62.44 62.44 0.6K
12:33 62.40 62.42 62.40 62.42 1.6K
12:34 62.41 62.41 62.41 62.41 0.3K
12:35 62.42 62.42 62.42 62.42 0.9K
12:36 62.42 62.42 62.41 62.41 1.6K
12:38 62.42 62.42 62.42 62.42 0.7K
12:41 62.42 62.42 62.40 62.40 1.1K
12:42 62.38 62.38 62.36 62.36 2.7K
12:44 62.37 62.37 62.37 62.37 1.0K
12:45 62.38 62.38 62.38 62.38 0.6K
12:49 62.35 62.35 62.34 62.35 1.3K
12:50 62.35 62.35 62.35 62.35 0.4K
12:53 62.36 62.36 62.36 62.36 0.8K
12:54 62.38 62.38 62.38 62.38 1.4K
12:56 62.36 62.36 62.36 62.36 1.0K
12:58 62.37 62.37 62.37 62.37 0.2K
12:59 62.36 62.36 62.36 62.36 0.9K
13:00 62.34 62.34 62.34 62.34 1.5K
13:01 62.35 62.35 62.35 62.35 0.5K
13:02 62.36 62.36 62.36 62.36 1.2K
13:04 62.35 62.35 62.34 62.34 2.3K
13:06 62.36 62.36 62.36 62.36 0.1K
13:08 62.37 62.37 62.37 62.37 0.6K
13:09 62.38 62.38 62.38 62.38 1.1K
13:10 62.36 62.37 62.36 62.37 0.8K
13:11 62.39 62.39 62.39 62.39 0.2K
13:12 62.36 62.36 62.36 62.36 0.9K
13:13 62.35 62.35 62.35 62.35 0.9K
13:14 62.34 62.35 62.34 62.35 0.3K
13:15 62.35 62.35 62.34 62.34 2.4K
13:16 62.32 62.32 62.32 62.32 0.5K
13:17 62.30 62.30 62.30 62.30 0.7K
13:20 62.30 62.30 62.29 62.30 1.8K
13:21 62.32 62.32 62.32 62.32 0.5K
13:22 62.28 62.28 62.28 62.28 1.0K
13:25 62.28 62.28 62.28 62.28 1.0K
13:26 62.28 62.28 62.28 62.28 0.4K
13:27 62.28 62.29 62.28 62.29 0.7K
13:28 62.30 62.30 62.30 62.30 0.6K
13:29 62.31 62.31 62.29 62.29 0.5K
13:30 62.31 62.31 62.31 62.31 0.8K
13:32 62.33 62.34 62.33 62.34 0.6K
13:33 62.34 62.34 62.34 62.34 0.1K
13:34 62.34 62.35 62.34 62.35 1.2K
13:36 62.36 62.40 62.36 62.40 1.0K
13:37 62.37 62.37 62.37 62.37 0.1K
13:39 62.38 62.38 62.35 62.35 4.8K
13:40 62.34 62.34 62.34 62.34 0.7K
13:41 62.31 62.31 62.31 62.31 1.6K
13:42 62.31 62.31 62.31 62.31 0.6K
13:44 62.32 62.32 62.32 62.32 0.4K
13:46 62.32 62.32 62.32 62.32 0.7K
13:50 62.33 62.33 62.33 62.33 0.2K
13:51 62.28 62.28 62.28 62.28 2.8K
13:52 62.31 62.31 62.30 62.31 2.2K
13:53 62.30 62.30 62.29 62.29 0.8K
13:54 62.31 62.31 62.30 62.30 0.6K
13:55 62.29 62.29 62.29 62.29 0.8K
13:57 62.28 62.28 62.28 62.28 1.5K
13:58 62.28 62.28 62.27 62.27 0.9K
14:00 62.28 62.28 62.28 62.28 1.9K
14:01 62.26 62.26 62.25 62.25 2.2K
14:02 62.25 62.25 62.24 62.24 0.8K
14:03 62.24 62.24 62.24 62.24 0.2K
14:04 62.24 62.24 62.24 62.24 0.7K
14:05 62.22 62.22 62.22 62.22 0.3K
14:06 62.22 62.22 62.22 62.22 0.7K
14:07 62.23 62.23 62.22 62.23 0.8K
14:08 62.22 62.23 62.22 62.23 1.0K
14:09 62.22 62.23 62.22 62.23 3.4K
14:10 62.24 62.24 62.23 62.24 0.4K
14:11 62.24 62.24 62.23 62.23 1.5K
14:12 62.21 62.21 62.20 62.20 3.5K
14:13 62.21 62.21 62.21 62.21 1.5K
14:14 62.20 62.20 62.20 62.20 0.2K
14:15 62.21 62.24 62.21 62.24 1.8K
14:16 62.24 62.24 62.24 62.24 0.3K
14:17 62.24 62.24 62.23 62.23 1.1K
14:18 62.24 62.24 62.24 62.24 1.1K
14:20 62.22 62.22 62.19 62.19 2.9K
14:21 62.19 62.19 62.19 62.19 0.7K
14:22 62.16 62.16 62.15 62.15 0.9K
14:23 62.16 62.18 62.16 62.18 6.0K
14:24 62.18 62.20 62.18 62.20 1.1K
14:25 62.23 62.23 62.23 62.23 0.4K
14:26 62.23 62.23 62.21 62.21 1.7K
14:28 62.21 62.21 62.21 62.21 0.5K
14:29 62.22 62.22 62.22 62.22 0.7K
14:30 62.22 62.22 62.22 62.22 1.7K
14:31 62.21 62.21 62.21 62.21 1.0K
14:32 62.21 62.21 62.21 62.21 2.9K
14:34 62.21 62.23 62.21 62.23 4.3K
14:35 62.24 62.25 62.24 62.25 0.9K
14:36 62.24 62.24 62.24 62.24 2.4K
14:38 62.24 62.24 62.24 62.24 0.2K
14:40 62.24 62.24 62.22 62.22 2.9K
14:41 62.21 62.21 62.21 62.21 3.6K
14:42 62.20 62.21 62.20 62.20 1.4K
14:43 62.20 62.22 62.20 62.22 1.7K
14:44 62.21 62.21 62.20 62.20 1.4K
14:45 62.19 62.19 62.19 62.19 0.4K
14:47 62.18 62.20 62.18 62.20 0.6K
14:49 62.19 62.19 62.18 62.18 0.5K
14:50 62.17 62.17 62.16 62.17 2.2K
14:51 62.16 62.16 62.15 62.15 2.4K
14:52 62.15 62.18 62.15 62.17 2.3K
14:53 62.16 62.16 62.16 62.16 1.3K
14:54 62.15 62.16 62.15 62.15 1.0K
14:55 62.16 62.16 62.15 62.15 2.3K
14:57 62.16 62.16 62.16 62.16 0.7K
14:58 62.14 62.14 62.12 62.12 2.0K
14:59 62.13 62.13 62.13 62.13 1.8K
15:00 62.12 62.12 62.09 62.09 1.8K
15:01 62.09 62.10 62.09 62.10 2.1K
15:02 62.11 62.11 62.11 62.11 0.4K
15:03 62.09 62.09 62.09 62.09 0.4K
15:04 62.09 62.09 62.08 62.08 1.2K
15:05 62.10 62.10 62.07 62.07 3.7K
15:06 62.08 62.08 62.08 62.08 0.5K
15:07 62.07 62.08 62.07 62.08 2.0K
15:08 62.06 62.06 62.06 62.06 0.5K
15:09 62.05 62.05 62.02 62.02 2.7K
15:11 62.02 62.02 62.01 62.01 2.0K
15:12 62.01 62.01 62.01 62.01 0.6K
15:13 61.99 61.99 61.97 61.97 2.4K
15:14 61.96 61.96 61.96 61.96 0.9K
15:15 61.97 62.00 61.97 62.00 3.4K
15:16 62.01 62.01 62.01 62.01 2.7K
15:17 62.01 62.01 62.01 62.01 2.3K
15:18 62.01 62.01 62.01 62.01 0.4K
15:19 62.01 62.01 62.01 62.01 2.5K
15:20 62.05 62.05 62.05 62.05 0.1K
15:21 62.04 62.07 62.04 62.07 2.2K
15:22 62.06 62.06 62.06 62.06 1.8K
15:24 62.06 62.07 62.06 62.07 1.2K
15:26 62.06 62.06 62.03 62.03 4.5K
15:27 62.02 62.02 62.00 62.00 1.3K
15:28 62.00 62.00 61.98 61.98 1.7K
15:29 61.98 61.98 61.98 61.98 2.0K
15:30 61.98 61.98 61.98 61.98 1.8K
15:31 62.01 62.01 61.98 61.98 2.2K
15:32 61.96 61.97 61.95 61.95 2.0K
15:33 61.96 61.96 61.95 61.95 1.1K
15:34 61.95 61.95 61.91 61.91 3.3K
15:35 61.92 61.95 61.92 61.92 3.7K
15:36 61.92 61.92 61.91 61.91 0.6K
15:37 61.91 61.91 61.89 61.89 2.1K
15:38 61.88 61.88 61.86 61.86 2.0K
15:39 61.86 61.86 61.86 61.86 1.4K
15:40 61.85 61.85 61.85 61.85 0.3K
15:41 61.85 61.86 61.85 61.86 3.7K
15:42 61.85 61.85 61.85 61.85 0.9K
15:43 61.85 61.85 61.84 61.85 5.1K
15:44 61.86 61.86 61.85 61.85 1.5K
15:45 61.84 61.85 61.84 61.84 3.4K
15:46 61.85 61.88 61.85 61.88 4.0K
15:47 61.90 61.90 61.89 61.89 1.9K
15:48 61.93 61.93 61.90 61.90 4.8K
15:49 61.89 61.89 61.88 61.89 3.8K
15:50 61.93 61.99 61.93 61.94 10.6K
15:51 61.92 61.92 61.90 61.90 6.8K
15:52 61.92 61.97 61.92 61.97 3.3K
15:53 61.97 61.97 61.92 61.92 6.0K
15:54 61.92 61.93 61.90 61.93 6.4K
15:55 61.92 61.93 61.86 61.86 6.1K
15:56 61.86 61.90 61.86 61.90 6.5K
15:57 61.91 61.97 61.91 61.95 10.6K
15:58 61.95 61.95 61.94 61.95 11.7K
15:59 61.96 61.97 61.90 61.94 243.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar