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 61.93 61.93 61.93 61.93 3.6K
09:31 62.15 62.33 62.15 62.33 0.9K
09:33 62.37 62.37 62.37 62.37 0.3K
09:34 62.37 62.37 62.27 62.27 2.6K
09:36 62.36 62.36 62.36 62.36 0.3K
09:38 62.36 62.36 62.36 62.36 2.5K
09:39 62.44 62.44 62.44 62.44 1.2K
09:40 62.45 62.48 62.45 62.48 0.9K
09:41 62.51 62.55 62.51 62.55 0.5K
09:42 62.58 62.58 62.58 62.58 0.5K
09:43 62.57 62.63 62.57 62.63 2.0K
09:44 62.69 62.69 62.64 62.64 3.2K
09:45 62.64 62.64 62.48 62.48 3.9K
09:48 62.40 62.40 62.40 62.40 0.3K
09:49 62.35 62.40 62.35 62.40 1.1K
09:51 62.34 62.35 62.31 62.35 1.4K
09:52 62.30 62.30 62.30 62.30 0.7K
09:54 62.21 62.21 62.20 62.20 0.6K
09:55 62.19 62.19 62.19 62.19 0.7K
09:57 62.20 62.20 62.20 62.20 2.9K
09:59 62.20 62.20 62.20 62.20 1.0K
10:00 62.17 62.17 62.17 62.17 0.5K
10:01 62.20 62.26 62.19 62.26 3.1K
10:02 62.24 62.24 62.24 62.24 0.4K
10:03 62.20 62.20 62.17 62.17 1.1K
10:05 62.08 62.08 62.07 62.07 0.7K
10:06 62.03 62.03 62.03 62.03 0.2K
10:07 61.99 62.01 61.98 62.01 0.7K
10:08 62.02 62.02 61.99 61.99 1.9K
10:09 62.00 62.00 62.00 62.00 3.5K
10:10 61.99 62.01 61.99 62.01 6.0K
10:11 61.97 61.97 61.97 61.97 0.3K
10:12 61.95 61.95 61.93 61.93 2.8K
10:13 61.89 61.93 61.89 61.89 5.8K
10:14 61.89 61.89 61.84 61.84 1.9K
10:15 61.88 61.88 61.88 61.88 0.7K
10:16 61.89 61.96 61.89 61.95 4.5K
10:17 61.92 61.92 61.88 61.88 1.4K
10:18 61.90 61.93 61.90 61.93 4.2K
10:19 61.93 61.96 61.93 61.96 1.2K
10:20 61.95 61.97 61.93 61.93 10.3K
10:21 61.96 61.96 61.92 61.92 1.5K
10:22 61.93 61.93 61.90 61.90 1.7K
10:23 61.90 61.91 61.89 61.89 6.2K
10:24 61.88 61.88 61.88 61.88 0.4K
10:26 61.86 61.86 61.86 61.86 1.3K
10:27 61.89 61.89 61.89 61.89 0.8K
10:28 61.84 61.84 61.84 61.84 1.0K
10:29 61.81 61.82 61.74 61.74 2.2K
10:30 61.78 61.81 61.78 61.81 0.8K
10:31 61.82 61.85 61.82 61.85 1.6K
10:32 61.83 61.83 61.83 61.83 1.4K
10:33 61.85 61.85 61.85 61.85 0.6K
10:34 61.81 61.81 61.81 61.81 1.1K
10:36 61.77 61.77 61.76 61.76 1.2K
10:38 61.76 61.80 61.76 61.80 1.0K
10:39 61.80 61.80 61.79 61.79 2.3K
10:40 61.78 61.80 61.78 61.80 2.5K
10:41 61.82 61.82 61.80 61.80 2.4K
10:42 61.80 61.82 61.80 61.82 1.5K
10:43 61.81 61.81 61.81 61.81 0.6K
10:44 61.78 61.78 61.78 61.78 1.4K
10:45 61.72 61.73 61.72 61.72 1.9K
10:46 61.71 61.71 61.68 61.68 0.9K
10:47 61.70 61.70 61.70 61.70 3.6K
10:48 61.69 61.70 61.69 61.70 2.5K
10:49 61.71 61.71 61.68 61.68 1.6K
10:50 61.71 61.71 61.71 61.71 3.2K
10:51 61.70 61.70 61.70 61.70 1.5K
10:52 61.72 61.72 61.72 61.72 1.2K
10:53 61.72 61.72 61.60 61.60 5.8K
10:54 61.55 61.55 61.47 61.47 2.8K
10:55 61.47 61.47 61.47 61.47 0.5K
10:56 61.45 61.45 61.43 61.44 6.6K
10:57 61.44 61.44 61.44 61.44 0.8K
10:58 61.43 61.43 61.40 61.42 2.6K
10:59 61.40 61.40 61.40 61.40 0.6K
11:00 61.37 61.37 61.33 61.33 2.0K
11:01 61.35 61.37 61.35 61.37 2.5K
11:02 61.39 61.39 61.39 61.39 4.3K
11:03 61.37 61.37 61.37 61.37 0.8K
11:04 61.34 61.34 61.33 61.33 0.8K
11:05 61.29 61.29 61.29 61.29 0.2K
11:06 61.29 61.34 61.29 61.34 1.8K
11:07 61.32 61.33 61.32 61.33 1.7K
11:09 61.30 61.30 61.30 61.30 0.3K
11:10 61.30 61.30 61.30 61.30 0.4K
11:11 61.29 61.29 61.27 61.27 1.0K
11:12 61.24 61.26 61.23 61.23 2.4K
11:13 61.23 61.23 61.19 61.19 1.2K
11:14 61.18 61.21 61.18 61.21 3.5K
11:15 61.20 61.20 61.17 61.17 2.8K
11:16 61.16 61.16 61.10 61.10 2.2K
11:17 61.10 61.12 61.05 61.05 14.0K
11:19 61.06 61.06 61.06 61.06 0.2K
11:20 61.07 61.07 61.06 61.06 1.3K
11:21 61.05 61.05 61.05 61.05 1.0K
11:22 61.01 61.01 61.01 61.01 1.3K
11:23 61.02 61.07 61.02 61.07 4.3K
11:24 61.07 61.09 61.07 61.09 1.8K
11:25 61.08 61.08 61.06 61.06 2.6K
11:26 61.04 61.04 61.04 61.04 1.1K
11:27 61.05 61.07 61.05 61.05 3.0K
11:29 61.02 61.03 61.02 61.03 1.5K
11:30 61.06 61.06 61.05 61.05 1.9K
11:31 61.04 61.04 61.02 61.02 0.7K
11:32 61.02 61.03 61.02 61.03 1.8K
11:33 61.05 61.05 61.04 61.04 1.1K
11:35 61.07 61.07 61.07 61.07 1.7K
11:36 61.05 61.05 61.02 61.02 1.5K
11:37 60.99 60.99 60.99 60.99 1.3K
11:39 60.97 60.97 60.92 60.92 1.7K
11:40 60.93 60.93 60.86 60.86 4.0K
11:41 60.87 60.87 60.86 60.86 5.9K
11:43 60.88 60.90 60.85 60.85 5.0K
11:45 60.88 60.88 60.88 60.88 0.2K
11:46 60.89 60.89 60.88 60.88 1.1K
11:47 60.87 60.87 60.87 60.87 0.3K
11:48 60.87 60.87 60.87 60.87 0.8K
11:49 60.84 61.03 60.84 61.03 22.6K
11:50 61.04 61.11 61.04 61.11 2.9K
11:51 61.09 61.09 61.09 61.09 0.6K
11:52 61.11 61.11 61.11 61.11 0.5K
11:53 61.12 61.12 61.09 61.09 1.3K
11:54 61.09 61.09 61.09 61.09 0.4K
11:55 61.09 61.09 61.08 61.08 1.2K
11:56 61.02 61.10 61.02 61.10 37.0K
11:57 61.08 61.09 61.08 61.08 0.9K
11:58 61.06 61.06 61.05 61.06 0.9K
11:59 61.04 61.06 61.03 61.06 2.0K
12:00 61.08 61.08 61.08 61.08 0.6K
12:01 61.07 61.07 61.05 61.05 4.8K
12:03 61.03 61.03 61.03 61.03 0.6K
12:04 61.03 61.05 61.03 61.05 1.7K
12:05 61.05 61.07 61.05 61.07 7.1K
12:06 61.07 61.07 61.05 61.05 2.8K
12:07 61.05 61.09 61.05 61.09 2.7K
12:10 61.11 61.11 61.11 61.11 2.3K
12:14 61.10 61.10 61.10 61.10 1.4K
12:15 61.07 61.07 61.07 61.07 0.1K
12:16 61.09 61.09 61.06 61.06 1.5K
12:18 61.09 61.09 61.09 61.09 0.5K
12:19 61.10 61.10 61.10 61.10 0.5K
12:20 61.11 61.11 61.09 61.09 1.7K
12:21 61.13 61.13 61.13 61.13 0.5K
12:23 61.11 61.11 61.09 61.09 3.0K
12:24 61.07 61.07 61.07 61.07 0.6K
12:25 61.07 61.07 61.04 61.04 2.3K
12:26 61.04 61.05 61.04 61.05 1.9K
12:27 61.05 61.05 61.05 61.05 0.4K
12:28 61.05 61.05 61.05 61.05 0.6K
12:30 61.05 61.05 61.01 61.01 3.9K
12:31 61.02 61.02 61.02 61.02 0.4K
12:32 61.00 61.00 60.99 60.99 1.9K
12:33 60.98 60.98 60.98 60.98 0.7K
12:34 60.96 60.97 60.96 60.97 1.2K
12:35 60.97 60.97 60.97 60.97 1.7K
12:36 60.97 60.97 60.97 60.97 0.2K
12:37 60.97 60.97 60.97 60.97 0.7K
12:38 60.98 60.98 60.95 60.95 2.8K
12:40 60.96 60.96 60.96 60.96 1.1K
12:41 60.97 60.97 60.97 60.97 0.6K
12:42 61.00 61.00 61.00 61.00 2.7K
12:44 61.04 61.04 61.04 61.04 1.9K
12:45 61.06 61.06 61.05 61.05 1.4K
12:47 61.07 61.07 61.07 61.07 1.1K
12:48 61.07 61.07 61.05 61.05 1.6K
12:49 61.03 61.04 61.03 61.04 1.7K
12:51 61.07 61.07 61.07 61.07 1.6K
12:55 61.11 61.13 61.11 61.13 1.8K
12:56 61.15 61.17 61.14 61.17 2.0K
12:59 61.19 61.19 61.19 61.19 1.6K
13:00 61.17 61.17 61.17 61.17 0.5K
13:02 61.19 61.19 61.17 61.17 1.2K
13:06 61.18 61.18 61.17 61.17 0.6K
13:07 61.17 61.18 61.17 61.18 0.5K
13:08 61.18 61.19 61.18 61.19 0.7K
13:09 61.20 61.20 61.20 61.20 1.4K
13:10 61.19 61.22 61.19 61.22 3.2K
13:11 61.23 61.23 61.23 61.23 0.6K
13:14 61.20 61.20 61.20 61.20 0.6K
13:15 61.18 61.18 61.17 61.17 2.2K
13:17 61.16 61.16 61.16 61.16 0.4K
13:18 61.16 61.17 61.16 61.17 0.9K
13:19 61.17 61.17 61.17 61.17 0.7K
13:20 61.16 61.17 61.16 61.17 0.6K
13:21 61.15 61.15 61.15 61.15 0.6K
13:23 61.16 61.16 61.16 61.16 0.6K
13:24 61.18 61.18 61.15 61.15 1.4K
13:25 61.13 61.13 61.12 61.12 1.2K
13:29 61.13 61.15 61.13 61.15 1.2K
13:30 61.15 61.15 61.15 61.15 0.5K
13:31 61.16 61.16 61.16 61.16 1.3K
13:35 61.14 61.14 61.14 61.14 1.1K
13:36 61.15 61.15 61.15 61.15 0.4K
13:37 61.15 61.15 61.15 61.15 0.8K
13:39 61.13 61.13 61.12 61.12 2.8K
13:41 61.06 61.06 61.05 61.05 0.8K
13:42 61.05 61.05 61.05 61.05 0.6K
13:43 61.03 61.03 61.03 61.03 1.2K
13:44 61.00 61.00 60.97 60.97 1.1K
13:45 60.95 60.95 60.91 60.91 1.8K
13:46 60.89 60.91 60.88 60.88 0.8K
13:47 60.91 60.91 60.91 60.91 1.3K
13:48 60.91 60.91 60.91 60.91 0.8K
13:49 60.90 60.90 60.89 60.89 0.8K
13:51 60.85 60.88 60.85 60.87 2.1K
13:52 60.84 60.84 60.80 60.80 0.4K
13:53 60.79 60.79 60.79 60.79 0.3K
13:54 60.79 60.79 60.77 60.77 0.6K
13:55 60.79 60.79 60.79 60.79 0.7K
13:56 60.79 60.79 60.79 60.79 0.5K
13:57 60.77 60.77 60.77 60.77 0.7K
13:59 60.78 60.82 60.78 60.82 1.2K
14:01 60.81 60.81 60.81 60.81 0.7K
14:02 60.85 60.85 60.85 60.85 1.4K
14:03 60.90 60.90 60.90 60.90 0.4K
14:04 60.93 60.93 60.93 60.93 0.6K
14:05 60.92 60.92 60.89 60.89 0.9K
14:06 60.90 60.90 60.90 60.90 1.5K
14:08 60.88 60.88 60.88 60.88 1.6K
14:09 60.87 60.87 60.87 60.87 0.4K
14:10 60.85 60.86 60.85 60.85 1.7K
14:14 60.86 60.86 60.86 60.86 1.2K
14:15 60.87 60.87 60.87 60.87 1.3K
14:16 60.87 60.89 60.87 60.89 1.9K
14:17 60.92 60.92 60.92 60.92 0.4K
14:18 60.92 60.92 60.90 60.90 1.5K
14:21 60.92 60.92 60.92 60.92 0.5K
14:22 60.91 60.91 60.91 60.91 0.3K
14:23 60.92 60.92 60.92 60.92 0.9K
14:24 60.90 60.90 60.90 60.90 0.9K
14:25 60.88 60.88 60.88 60.88 0.9K
14:26 60.91 60.91 60.91 60.91 1.7K
14:28 60.96 60.96 60.96 60.96 0.2K
14:29 60.96 60.97 60.96 60.96 2.9K
14:34 60.93 60.93 60.93 60.93 0.5K
14:35 60.92 60.92 60.92 60.92 0.5K
14:36 60.93 60.93 60.93 60.93 2.0K
14:37 60.93 60.97 60.93 60.96 1.5K
14:38 60.94 60.95 60.93 60.93 2.3K
14:41 60.94 60.94 60.94 60.94 1.1K
14:43 60.96 60.97 60.96 60.97 1.0K
14:44 60.99 61.00 60.99 61.00 1.6K
14:46 61.01 61.01 61.00 61.00 1.2K
14:47 61.01 61.01 61.01 61.01 0.3K
14:48 61.00 61.00 61.00 61.00 0.3K
14:49 61.00 61.01 61.00 61.01 0.8K
14:50 61.02 61.02 60.99 60.99 2.0K
14:51 60.97 60.97 60.97 60.97 0.5K
14:52 60.98 60.98 60.98 60.98 1.1K
14:55 60.97 60.97 60.97 60.97 0.1K
14:56 60.96 60.96 60.95 60.95 1.8K
14:57 60.92 60.96 60.92 60.96 3.1K
14:58 60.93 60.93 60.93 60.93 0.9K
15:00 60.90 60.90 60.86 60.86 2.0K
15:01 60.85 60.85 60.85 60.85 1.0K
15:02 60.86 60.86 60.84 60.84 0.9K
15:03 60.82 60.82 60.81 60.81 2.1K
15:04 60.80 60.80 60.79 60.79 2.1K
15:05 60.80 60.80 60.80 60.80 0.5K
15:06 60.80 60.82 60.80 60.82 2.9K
15:07 60.81 60.83 60.81 60.81 2.3K
15:08 60.78 60.78 60.78 60.78 1.1K
15:09 60.79 60.79 60.79 60.79 0.7K
15:10 60.77 60.77 60.77 60.77 1.5K
15:11 60.76 60.76 60.76 60.76 1.1K
15:12 60.75 60.76 60.75 60.76 2.5K
15:13 60.76 60.87 60.76 60.87 17.6K
15:14 60.87 60.87 60.87 60.87 1.8K
15:15 60.88 60.90 60.88 60.89 2.2K
15:16 60.91 60.92 60.91 60.92 1.0K
15:17 60.94 60.96 60.94 60.95 2.4K
15:18 60.96 60.96 60.96 60.96 0.6K
15:19 60.95 60.96 60.95 60.96 3.7K
15:20 60.95 60.96 60.95 60.96 1.9K
15:21 60.96 60.98 60.96 60.98 3.2K
15:23 60.99 60.99 60.99 60.99 0.5K
15:24 60.99 60.99 60.98 60.98 1.7K
15:25 60.99 60.99 60.98 60.98 1.3K
15:26 60.99 60.99 60.99 60.99 1.8K
15:27 60.98 60.98 60.96 60.96 2.2K
15:28 60.97 60.98 60.97 60.98 3.9K
15:29 61.01 61.01 61.01 61.01 1.2K
15:30 61.01 61.02 61.01 61.02 1.8K
15:31 61.03 61.07 61.03 61.07 2.7K
15:32 61.05 61.05 61.05 61.05 3.2K
15:34 61.08 61.08 61.08 61.08 1.7K
15:35 61.09 61.12 61.09 61.11 3.5K
15:36 61.13 61.15 61.13 61.15 2.6K
15:37 61.15 61.15 61.13 61.13 3.0K
15:38 61.13 61.13 61.13 61.13 1.3K
15:39 61.12 61.15 61.12 61.14 4.4K
15:40 61.11 61.11 61.11 61.11 1.8K
15:41 61.12 61.12 61.12 61.12 0.4K
15:42 61.12 61.12 61.11 61.12 1.6K
15:43 61.12 61.15 61.12 61.15 2.7K
15:44 61.16 61.16 61.15 61.16 3.1K
15:45 61.17 61.17 61.17 61.17 0.4K
15:46 61.18 61.20 61.18 61.20 1.6K
15:47 61.21 61.21 61.21 61.21 0.9K
15:48 61.22 61.23 61.20 61.23 6.0K
15:49 61.24 61.25 61.22 61.25 5.6K
15:50 61.34 61.37 61.26 61.26 13.1K
15:51 61.31 61.40 61.31 61.40 3.2K
15:52 61.37 61.37 61.35 61.35 2.6K
15:53 61.34 61.35 61.34 61.35 4.8K
15:54 61.36 61.39 61.36 61.38 12.0K
15:55 61.41 61.45 61.37 61.37 13.2K
15:56 61.35 61.35 61.30 61.31 10.6K
15:57 61.31 61.32 61.30 61.32 12.1K
15:58 61.31 61.31 61.25 61.26 41.0K
15:59 61.27 61.35 61.26 61.32 268.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar