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 61.48 61.48 61.48 61.48 3.1K
09:31 61.37 61.37 61.37 61.37 1.3K
09:32 61.18 61.18 61.18 61.18 0.3K
09:33 61.17 61.17 61.17 61.17 0.1K
09:34 61.17 61.17 61.17 61.17 0.4K
09:36 61.30 61.30 61.30 61.30 2.5K
09:40 61.58 61.64 61.58 61.64 2.0K
09:41 61.56 61.56 61.56 61.56 1.3K
09:42 61.52 61.60 61.52 61.60 0.3K
09:43 61.60 61.60 61.60 61.60 0.3K
09:44 61.61 61.61 61.61 61.61 0.3K
09:45 61.59 61.59 61.59 61.59 0.3K
09:46 61.46 61.46 61.46 61.46 0.7K
09:49 61.51 61.51 61.51 61.51 0.7K
09:50 61.62 61.62 61.62 61.62 0.4K
09:51 61.62 61.62 61.62 61.62 0.1K
09:52 61.56 61.56 61.49 61.50 2.7K
09:58 61.55 61.55 61.55 61.55 1.9K
10:00 61.58 61.58 61.58 61.58 0.9K
10:04 61.53 61.53 61.49 61.50 3.4K
10:05 61.48 61.48 61.48 61.48 1.6K
10:06 61.44 61.44 61.44 61.44 0.6K
10:07 61.41 61.42 61.41 61.41 1.2K
10:08 61.41 61.41 61.41 61.41 0.4K
10:09 61.39 61.39 61.39 61.39 0.7K
10:10 61.37 61.37 61.37 61.37 0.8K
10:13 61.42 61.42 61.38 61.38 1.4K
10:14 61.38 61.38 61.38 61.38 0.6K
10:15 61.32 61.32 61.32 61.32 1.0K
10:16 61.34 61.34 61.34 61.34 0.7K
10:17 61.34 61.37 61.34 61.37 0.6K
10:19 61.40 61.40 61.40 61.40 0.3K
10:20 61.34 61.34 61.34 61.34 0.3K
10:21 61.38 61.38 61.34 61.34 0.9K
10:22 61.31 61.36 61.31 61.36 1.8K
10:23 61.41 61.46 61.41 61.46 1.3K
10:25 61.38 61.38 61.38 61.38 1.0K
10:26 61.36 61.36 61.36 61.36 1.7K
10:29 61.35 61.35 61.35 61.35 1.1K
10:31 61.37 61.37 61.37 61.37 0.8K
10:32 61.31 61.31 61.31 61.31 0.7K
10:33 61.29 61.29 61.29 61.29 0.9K
10:35 61.32 61.32 61.27 61.27 0.6K
10:36 61.25 61.29 61.25 61.29 1.8K
10:37 61.32 61.32 61.29 61.31 1.3K
10:38 61.30 61.30 61.30 61.30 1.3K
10:41 61.31 61.35 61.31 61.35 2.8K
10:42 61.35 61.35 61.35 61.35 0.8K
10:44 61.35 61.35 61.32 61.32 1.6K
10:45 61.34 61.34 61.34 61.34 0.6K
10:46 61.35 61.39 61.35 61.39 3.2K
10:47 61.42 61.42 61.39 61.39 1.1K
10:49 61.41 61.42 61.41 61.42 0.8K
10:50 61.40 61.40 61.36 61.36 1.9K
10:51 61.40 61.40 61.40 61.40 0.5K
10:52 61.39 61.42 61.39 61.42 1.2K
10:53 61.45 61.45 61.45 61.45 1.1K
10:54 61.43 61.43 61.43 61.43 0.6K
10:55 61.36 61.36 61.35 61.35 1.7K
10:56 61.38 61.38 61.37 61.37 0.4K
10:57 61.36 61.36 61.36 61.36 0.3K
10:59 61.38 61.38 61.38 61.38 1.0K
11:00 61.38 61.40 61.38 61.40 0.9K
11:01 61.41 61.41 61.41 61.41 0.4K
11:02 61.45 61.45 61.45 61.45 2.0K
11:03 61.44 61.45 61.43 61.43 5.2K
11:05 61.38 61.38 61.38 61.38 0.7K
11:08 61.42 61.42 61.42 61.42 0.5K
11:09 61.44 61.46 61.44 61.46 3.6K
11:10 61.46 61.46 61.44 61.44 5.8K
11:11 61.44 61.44 61.44 61.44 2.4K
11:12 61.44 61.47 61.44 61.47 6.7K
11:13 61.45 61.50 61.45 61.50 7.8K
11:14 61.54 61.54 61.54 61.54 1.6K
11:15 61.54 61.56 61.54 61.56 0.9K
11:17 61.59 61.59 61.53 61.53 1.8K
11:19 61.55 61.55 61.55 61.55 0.3K
11:20 61.51 61.51 61.49 61.49 1.6K
11:21 61.48 61.48 61.47 61.48 1.2K
11:22 61.48 61.48 61.48 61.48 0.4K
11:23 61.48 61.48 61.48 61.48 0.4K
11:24 61.46 61.46 61.46 61.46 0.7K
11:25 61.45 61.45 61.44 61.44 0.7K
11:26 61.45 61.45 61.45 61.45 0.9K
11:27 61.45 61.45 61.45 61.45 0.3K
11:28 61.46 61.46 61.46 61.46 0.2K
11:29 61.49 61.49 61.43 61.43 2.5K
11:30 61.38 61.38 61.36 61.36 1.4K
11:31 61.37 61.37 61.31 61.34 7.7K
11:32 61.31 61.31 61.31 61.31 1.6K
11:33 61.31 61.31 61.31 61.31 1.0K
11:34 61.33 61.35 61.33 61.34 1.2K
11:35 61.30 61.30 61.28 61.28 1.1K
11:36 61.30 61.30 61.30 61.30 0.9K
11:37 61.31 61.33 61.31 61.31 5.4K
11:38 61.31 61.32 61.31 61.32 0.5K
11:39 61.32 61.35 61.32 61.32 1.4K
11:40 61.34 61.34 61.32 61.32 20.1K
11:41 61.39 61.39 61.37 61.37 11.6K
11:42 61.39 61.40 61.39 61.40 0.7K
11:43 61.40 61.40 61.38 61.40 2.2K
11:44 61.40 61.40 61.40 61.40 0.6K
11:45 61.38 61.38 61.38 61.38 1.5K
11:46 61.37 61.41 61.37 61.38 5.3K
11:47 61.39 61.39 61.37 61.37 1.3K
11:48 61.39 61.39 61.39 61.39 0.2K
11:49 61.37 61.37 61.35 61.35 7.5K
11:50 61.32 61.33 61.32 61.32 1.7K
11:51 61.33 61.33 61.31 61.31 0.9K
11:52 61.34 61.35 61.33 61.35 17.0K
11:53 61.35 61.35 61.29 61.29 2.6K
11:54 61.27 61.27 61.22 61.22 2.3K
11:55 61.23 61.24 61.23 61.23 1.8K
11:56 61.28 61.28 61.22 61.22 1.9K
11:57 61.24 61.24 61.24 61.24 1.4K
11:58 61.24 61.25 61.24 61.25 3.4K
11:59 61.23 61.23 61.20 61.20 3.8K
12:00 61.19 61.20 61.17 61.20 3.4K
12:01 61.21 61.21 61.21 61.21 0.1K
12:02 61.21 61.22 61.20 61.20 3.6K
12:03 61.18 61.18 61.18 61.18 1.0K
12:04 61.16 61.18 61.16 61.17 1.7K
12:05 61.18 61.18 61.10 61.10 5.5K
12:06 61.15 61.17 61.12 61.12 6.9K
12:07 61.11 61.16 61.11 61.16 1.6K
12:08 61.15 61.15 61.15 61.15 0.1K
12:09 61.16 61.16 61.15 61.15 0.6K
12:10 61.16 61.17 61.16 61.17 0.6K
12:11 61.16 61.16 61.15 61.15 2.2K
12:14 61.20 61.20 61.20 61.20 0.9K
12:15 61.18 61.18 61.17 61.17 1.1K
12:16 61.18 61.18 61.13 61.13 2.5K
12:19 61.10 61.11 61.05 61.05 3.1K
12:20 61.07 61.07 61.07 61.07 0.8K
12:21 61.07 61.07 61.07 61.07 2.1K
12:22 61.12 61.12 61.11 61.11 2.8K
12:23 61.14 61.14 61.13 61.13 1.6K
12:24 61.11 61.12 61.11 61.12 4.3K
12:25 61.12 61.12 61.12 61.12 0.4K
12:26 61.13 61.13 61.09 61.09 1.8K
12:27 61.07 61.07 61.06 61.06 2.0K
12:28 61.08 61.08 61.08 61.08 0.3K
12:29 61.08 61.08 61.08 61.08 0.2K
12:30 61.11 61.11 61.09 61.09 3.2K
12:31 61.10 61.10 61.10 61.10 0.3K
12:32 61.09 61.10 61.09 61.10 0.6K
12:33 61.08 61.08 61.08 61.08 2.1K
12:34 61.05 61.05 61.05 61.05 1.5K
12:35 61.04 61.04 60.99 60.99 3.0K
12:36 60.98 60.98 60.98 60.98 0.8K
12:37 61.01 61.03 61.01 61.03 1.2K
12:38 61.04 61.09 61.04 61.09 4.0K
12:39 61.09 61.09 61.09 61.09 0.3K
12:40 61.07 61.08 61.07 61.08 2.3K
12:41 61.08 61.08 61.08 61.08 0.7K
12:42 61.08 61.08 61.05 61.05 1.5K
12:43 61.08 61.08 61.08 61.08 0.6K
12:44 61.08 61.08 61.08 61.08 0.8K
12:45 61.08 61.10 61.08 61.08 0.8K
12:46 61.11 61.11 61.08 61.08 1.6K
12:47 61.08 61.10 61.08 61.10 2.2K
12:48 61.12 61.12 61.12 61.12 0.3K
12:49 61.11 61.11 61.07 61.07 2.9K
12:50 61.03 61.03 61.03 61.03 1.0K
12:51 61.02 61.02 61.02 61.02 1.2K
12:52 61.01 61.04 61.01 61.04 1.2K
12:53 61.06 61.06 61.06 61.06 0.6K
12:55 61.05 61.08 61.05 61.05 1.9K
12:57 61.05 61.05 61.05 61.05 0.4K
12:58 61.03 61.03 61.03 61.03 1.0K
12:59 61.04 61.04 61.04 61.04 1.0K
13:01 61.02 61.07 61.02 61.07 1.1K
13:02 61.05 61.05 61.02 61.02 2.4K
13:03 61.01 61.01 61.01 61.01 0.1K
13:04 61.01 61.01 61.01 61.01 0.3K
13:05 60.99 60.99 60.99 60.99 1.6K
13:06 61.05 61.05 61.05 61.05 0.3K
13:07 61.06 61.08 61.06 61.08 1.6K
13:08 61.10 61.10 61.10 61.10 0.2K
13:09 61.08 61.09 61.06 61.09 2.5K
13:10 61.08 61.08 61.08 61.08 2.5K
13:11 61.10 61.10 61.10 61.10 1.5K
13:12 61.07 61.07 61.07 61.07 0.7K
13:13 61.14 61.14 61.12 61.12 1.1K
13:14 61.11 61.11 61.10 61.11 1.6K
13:15 61.12 61.12 61.12 61.12 0.7K
13:16 61.14 61.16 61.14 61.16 0.9K
13:17 61.13 61.13 61.13 61.13 1.3K
13:19 61.10 61.10 61.10 61.10 1.0K
13:21 61.12 61.13 61.12 61.13 0.5K
13:22 61.14 61.14 61.14 61.14 0.3K
13:23 61.12 61.12 61.12 61.12 0.9K
13:24 61.13 61.13 61.13 61.13 0.5K
13:26 61.14 61.14 61.14 61.14 0.5K
13:27 61.12 61.12 61.12 61.12 1.4K
13:30 61.14 61.14 61.12 61.13 2.2K
13:31 61.13 61.13 61.13 61.13 0.3K
13:32 61.10 61.10 61.08 61.08 1.2K
13:33 61.09 61.12 61.09 61.12 0.6K
13:34 61.12 61.12 61.12 61.12 2.9K
13:35 61.14 61.14 61.13 61.13 1.0K
13:36 61.13 61.13 61.13 61.13 0.3K
13:37 61.17 61.17 61.13 61.13 2.6K
13:38 61.14 61.14 61.14 61.14 0.6K
13:39 61.16 61.16 61.16 61.16 1.4K
13:40 61.19 61.19 61.17 61.19 0.8K
13:41 61.18 61.19 61.18 61.19 0.7K
13:42 61.19 61.19 61.17 61.17 0.5K
13:43 61.21 61.21 61.21 61.21 0.7K
13:44 61.20 61.20 61.20 61.20 0.6K
13:45 61.22 61.22 61.22 61.22 0.9K
13:46 61.24 61.25 61.23 61.25 0.8K
13:47 61.24 61.27 61.24 61.27 2.1K
13:48 61.27 61.27 61.27 61.27 1.3K
13:50 61.28 61.28 61.28 61.28 0.9K
13:52 61.30 61.30 61.30 61.30 0.2K
13:53 61.30 61.30 61.30 61.30 0.4K
13:54 61.31 61.31 61.31 61.31 0.5K
13:55 61.30 61.30 61.30 61.30 1.2K
13:56 61.30 61.30 61.27 61.27 3.5K
13:59 61.26 61.26 61.26 61.26 0.6K
14:00 61.30 61.30 61.28 61.28 5.2K
14:02 61.23 61.24 61.23 61.24 1.3K
14:04 61.23 61.24 61.23 61.24 0.5K
14:05 61.22 61.22 61.22 61.22 0.9K
14:06 61.22 61.22 61.22 61.22 0.9K
14:07 61.21 61.22 61.21 61.22 1.1K
14:08 61.20 61.21 61.19 61.21 0.8K
14:09 61.22 61.27 61.22 61.27 4.3K
14:10 61.25 61.25 61.24 61.24 2.2K
14:12 61.27 61.27 61.27 61.27 0.8K
14:13 61.28 61.28 61.28 61.28 0.3K
14:14 61.29 61.29 61.29 61.29 0.9K
14:15 61.31 61.31 61.30 61.31 1.0K
14:16 61.30 61.30 61.30 61.30 1.0K
14:17 61.30 61.31 61.29 61.30 3.4K
14:18 61.29 61.29 61.29 61.29 2.2K
14:19 61.29 61.33 61.29 61.31 5.1K
14:20 61.33 61.38 61.32 61.32 18.7K
14:21 61.34 61.38 61.34 61.38 5.4K
14:22 61.38 61.38 61.38 61.38 0.9K
14:24 61.38 61.38 61.38 61.38 0.3K
14:25 61.38 61.38 61.38 61.38 1.3K
14:26 61.39 61.39 61.37 61.38 11.3K
14:27 61.39 61.40 61.39 61.40 2.4K
14:28 61.40 61.40 61.36 61.38 2.7K
14:29 61.38 61.38 61.35 61.35 1.4K
14:30 61.32 61.32 61.32 61.32 2.1K
14:31 61.31 61.32 61.31 61.32 2.1K
14:32 61.34 61.34 61.34 61.34 1.3K
14:33 61.32 61.32 61.29 61.30 2.1K
14:34 61.27 61.27 61.21 61.23 5.2K
14:35 61.21 61.21 61.17 61.17 2.9K
14:36 61.16 61.18 61.14 61.17 2.1K
14:37 61.17 61.17 61.17 61.17 4.0K
14:38 61.17 61.18 61.17 61.18 7.9K
14:39 61.17 61.17 61.14 61.15 2.5K
14:40 61.15 61.16 61.15 61.16 1.6K
14:41 61.17 61.18 61.17 61.18 0.8K
14:42 61.18 61.18 61.18 61.18 1.5K
14:43 61.17 61.18 61.16 61.16 2.4K
14:44 61.19 61.19 61.19 61.19 0.5K
14:45 61.19 61.19 61.19 61.19 0.6K
14:46 61.22 61.26 61.22 61.24 10.6K
14:47 61.25 61.25 61.22 61.23 6.2K
14:49 61.24 61.24 61.24 61.24 3.7K
14:51 61.25 61.25 61.25 61.25 0.4K
14:52 61.25 61.25 61.24 61.24 1.4K
14:53 61.23 61.23 61.22 61.22 3.5K
14:54 61.23 61.23 61.23 61.23 0.3K
14:55 61.22 61.22 61.20 61.20 4.3K
14:56 61.22 61.22 61.22 61.22 2.7K
14:57 61.23 61.23 61.23 61.23 1.8K
14:58 61.23 61.23 61.23 61.23 1.3K
14:59 61.24 61.24 61.22 61.22 4.3K
15:00 61.22 61.22 61.19 61.20 4.4K
15:01 61.20 61.21 61.20 61.20 3.3K
15:02 61.21 61.24 61.21 61.22 5.8K
15:03 61.21 61.23 61.21 61.23 1.5K
15:04 61.23 61.25 61.23 61.25 0.8K
15:05 61.24 61.24 61.21 61.21 5.8K
15:06 61.23 61.23 61.23 61.23 3.7K
15:07 61.24 61.27 61.24 61.27 3.6K
15:08 61.27 61.28 61.25 61.25 2.5K
15:09 61.25 61.25 61.23 61.23 0.5K
15:10 61.25 61.25 61.25 61.25 0.9K
15:11 61.26 61.27 61.26 61.27 2.2K
15:12 61.26 61.27 61.26 61.27 3.6K
15:13 61.27 61.28 61.26 61.28 4.7K
15:14 61.29 61.29 61.26 61.26 4.6K
15:15 61.28 61.28 61.28 61.28 1.5K
15:16 61.27 61.29 61.27 61.29 4.0K
15:17 61.29 61.31 61.28 61.31 8.2K
15:18 61.30 61.30 61.28 61.30 2.0K
15:19 61.32 61.33 61.32 61.33 0.9K
15:20 61.34 61.34 61.34 61.34 1.1K
15:21 61.33 61.35 61.33 61.33 1.4K
15:22 61.35 61.37 61.35 61.37 2.9K
15:23 61.35 61.36 61.35 61.35 2.2K
15:24 61.36 61.36 61.30 61.30 14.0K
15:25 61.30 61.32 61.30 61.30 27.0K
15:26 61.30 61.30 61.29 61.29 23.4K
15:27 61.29 61.30 61.25 61.30 9.0K
15:28 61.28 61.30 61.28 61.30 2.3K
15:29 61.27 61.28 61.27 61.27 2.2K
15:30 61.29 61.29 61.27 61.28 2.9K
15:31 61.27 61.29 61.27 61.29 2.6K
15:32 61.30 61.31 61.28 61.30 3.7K
15:33 61.28 61.30 61.28 61.30 4.8K
15:34 61.30 61.30 61.26 61.27 3.6K
15:35 61.27 61.30 61.27 61.30 2.3K
15:36 61.28 61.28 61.27 61.27 3.2K
15:37 61.27 61.29 61.27 61.27 2.6K
15:38 61.27 61.30 61.27 61.30 3.9K
15:39 61.30 61.30 61.30 61.30 0.7K
15:40 61.28 61.29 61.28 61.28 2.8K
15:41 61.28 61.29 61.28 61.28 4.3K
15:42 61.28 61.28 61.24 61.24 4.3K
15:43 61.25 61.29 61.24 61.28 11.3K
15:44 61.27 61.31 61.27 61.31 6.6K
15:45 61.31 61.31 61.28 61.28 6.4K
15:46 61.28 61.30 61.26 61.29 9.3K
15:47 61.30 61.30 61.26 61.27 5.1K
15:48 61.27 61.27 61.25 61.27 6.2K
15:49 61.25 61.27 61.23 61.27 7.3K
15:50 61.25 61.30 61.23 61.30 10.2K
15:51 61.28 61.31 61.28 61.31 7.3K
15:52 61.27 61.32 61.26 61.31 6.5K
15:53 61.34 61.37 61.32 61.37 7.3K
15:54 61.37 61.49 61.35 61.48 17.8K
15:55 61.51 61.51 61.43 61.43 20.5K
15:56 61.44 61.50 61.44 61.50 14.1K
15:57 61.49 61.57 61.49 61.57 29.0K
15:58 61.57 61.63 61.57 61.63 46.2K
15:59 61.63 61.68 61.63 61.65 338.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar