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 59.83 59.83 59.79 59.79 10.8K
09:31 59.76 59.76 59.76 59.76 3.5K
09:32 59.75 59.75 59.75 59.75 0.5K
09:34 59.54 59.70 59.54 59.70 3.2K
09:35 59.70 59.70 59.70 59.70 1.4K
09:36 59.75 59.75 59.71 59.71 2.7K
09:38 59.68 59.68 59.67 59.67 1.3K
09:39 59.66 59.66 59.57 59.57 1.8K
09:40 59.65 59.70 59.65 59.70 1.2K
09:42 59.57 59.60 59.57 59.60 2.0K
09:43 59.60 59.66 59.59 59.66 4.1K
09:45 59.60 59.64 59.60 59.64 1.1K
09:46 59.66 59.66 59.64 59.64 1.4K
09:47 59.69 59.71 59.69 59.71 0.7K
09:48 59.78 59.78 59.78 59.78 0.2K
09:49 59.78 59.78 59.78 59.78 1.2K
09:51 59.76 59.76 59.76 59.76 0.7K
09:52 59.79 59.79 59.75 59.75 0.5K
09:53 59.75 59.75 59.75 59.75 1.1K
09:54 59.82 59.82 59.82 59.82 0.4K
09:55 59.82 59.82 59.78 59.81 0.6K
09:56 59.80 59.80 59.80 59.80 1.0K
09:57 59.81 59.82 59.81 59.82 1.0K
09:58 59.86 59.86 59.86 59.86 1.2K
10:00 59.87 59.87 59.86 59.86 1.9K
10:01 59.79 59.79 59.76 59.76 1.0K
10:02 59.76 59.80 59.76 59.80 1.0K
10:03 59.77 59.77 59.77 59.77 1.3K
10:04 59.71 59.71 59.71 59.71 0.6K
10:05 59.69 59.69 59.68 59.68 0.5K
10:06 59.66 59.66 59.66 59.66 0.4K
10:07 59.66 59.66 59.66 59.66 2.7K
10:12 59.70 59.70 59.69 59.69 2.3K
10:13 59.70 59.70 59.70 59.70 0.9K
10:14 59.68 59.68 59.68 59.68 0.9K
10:15 59.75 59.75 59.75 59.75 0.5K
10:16 59.79 59.79 59.79 59.79 0.5K
10:17 59.80 59.80 59.80 59.80 0.8K
10:18 59.74 59.74 59.74 59.74 2.1K
10:19 59.71 59.73 59.71 59.72 1.9K
10:20 59.75 59.75 59.75 59.75 1.3K
10:22 59.77 59.79 59.77 59.79 1.3K
10:24 59.78 59.78 59.78 59.78 0.2K
10:25 59.81 59.82 59.81 59.82 1.2K
10:26 59.83 59.83 59.80 59.83 2.8K
10:27 59.88 59.88 59.88 59.88 3.3K
10:28 59.87 59.87 59.87 59.87 2.3K
10:29 59.86 59.86 59.86 59.86 3.6K
10:31 59.82 59.82 59.82 59.82 0.9K
10:32 59.85 59.85 59.85 59.85 1.9K
10:34 59.81 59.81 59.81 59.81 0.4K
10:35 59.77 59.77 59.67 59.67 2.0K
10:36 59.66 59.66 59.59 59.59 1.5K
10:37 59.58 59.58 59.56 59.56 2.2K
10:40 59.55 59.55 59.55 59.55 1.9K
10:42 59.58 59.58 59.57 59.57 1.2K
10:43 59.52 59.52 59.52 59.52 1.6K
10:46 59.59 59.60 59.59 59.60 2.4K
10:50 59.59 59.62 59.59 59.62 2.2K
10:51 59.59 59.63 59.59 59.63 0.8K
10:52 59.64 59.64 59.64 59.64 0.8K
10:54 59.60 59.62 59.60 59.62 1.6K
10:55 59.61 59.61 59.61 59.61 1.6K
10:57 59.66 59.66 59.66 59.66 3.6K
10:58 59.74 59.74 59.70 59.73 14.5K
10:59 59.73 59.75 59.73 59.75 1.8K
11:00 59.72 59.72 59.72 59.72 2.7K
11:01 59.72 59.76 59.72 59.76 2.9K
11:02 59.74 59.74 59.73 59.74 2.8K
11:03 59.73 59.74 59.73 59.74 0.5K
11:04 59.77 59.77 59.77 59.77 0.3K
11:05 59.82 59.83 59.82 59.83 1.1K
11:06 59.83 59.84 59.83 59.84 0.7K
11:07 59.81 59.81 59.78 59.79 2.6K
11:08 59.77 59.77 59.77 59.77 0.8K
11:09 59.74 59.76 59.74 59.76 2.1K
11:10 59.74 59.74 59.74 59.74 0.9K
11:12 59.70 59.70 59.68 59.68 1.0K
11:13 59.69 59.69 59.68 59.68 1.4K
11:14 59.67 59.67 59.67 59.67 2.6K
11:15 59.69 59.69 59.69 59.69 0.7K
11:16 59.69 59.74 59.68 59.74 6.6K
11:17 59.76 59.78 59.76 59.76 5.0K
11:18 59.72 59.73 59.71 59.73 3.3K
11:19 59.70 59.71 59.68 59.68 1.4K
11:20 59.67 59.68 59.67 59.67 1.3K
11:21 59.67 59.67 59.67 59.67 2.0K
11:22 59.68 59.68 59.68 59.68 0.1K
11:23 59.65 59.68 59.65 59.68 5.4K
11:24 59.69 59.69 59.67 59.67 2.6K
11:25 59.66 59.66 59.66 59.66 1.5K
11:26 59.64 59.64 59.62 59.62 2.2K
11:27 59.62 59.63 59.62 59.63 3.7K
11:28 59.62 59.65 59.62 59.65 2.2K
11:29 59.64 59.66 59.64 59.66 1.9K
11:30 59.65 59.66 59.65 59.66 1.5K
11:31 59.67 59.67 59.64 59.64 4.2K
11:32 59.64 59.64 59.64 59.64 1.0K
11:33 59.64 59.64 59.64 59.64 0.6K
11:34 59.65 59.69 59.65 59.69 2.4K
11:35 59.73 59.73 59.73 59.73 0.2K
11:36 59.68 59.68 59.59 59.59 3.5K
11:38 59.56 59.57 59.55 59.57 2.2K
11:40 59.51 59.52 59.49 59.52 3.6K
11:41 59.53 59.55 59.53 59.55 1.0K
11:42 59.55 59.55 59.51 59.51 1.1K
11:43 59.51 59.55 59.51 59.55 2.4K
11:45 59.52 59.52 59.52 59.52 1.0K
11:46 59.50 59.50 59.50 59.50 0.7K
11:47 59.52 59.52 59.52 59.52 0.3K
11:48 59.49 59.49 59.47 59.47 1.3K
11:49 59.47 59.47 59.44 59.44 1.8K
11:50 59.41 59.41 59.41 59.41 1.4K
11:51 59.42 59.42 59.42 59.42 0.9K
11:53 59.44 59.44 59.42 59.42 1.3K
11:54 59.42 59.43 59.42 59.43 1.3K
11:55 59.40 59.45 59.39 59.45 3.3K
11:57 59.44 59.44 59.42 59.42 1.6K
11:58 59.40 59.41 59.40 59.41 2.2K
12:00 59.44 59.44 59.44 59.44 1.1K
12:03 59.46 59.46 59.43 59.43 2.0K
12:04 59.41 59.41 59.38 59.38 1.5K
12:05 59.37 59.38 59.36 59.38 1.3K
12:07 59.39 59.39 59.35 59.38 2.0K
12:08 59.41 59.42 59.41 59.42 1.3K
12:10 59.47 59.47 59.41 59.41 2.6K
12:11 59.43 59.43 59.43 59.43 0.4K
12:12 59.44 59.44 59.41 59.41 0.7K
12:13 59.39 59.39 59.39 59.39 1.3K
12:14 59.41 59.41 59.41 59.41 0.5K
12:15 59.42 59.42 59.40 59.40 2.0K
12:18 59.38 59.38 59.35 59.35 2.2K
12:19 59.33 59.33 59.31 59.31 1.3K
12:20 59.33 59.33 59.33 59.33 1.4K
12:21 59.30 59.30 59.30 59.30 0.8K
12:22 59.29 59.33 59.29 59.33 1.7K
12:23 59.35 59.39 59.35 59.39 1.4K
12:24 59.40 59.40 59.40 59.40 0.5K
12:26 59.40 59.40 59.39 59.39 1.5K
12:27 59.40 59.40 59.40 59.40 0.6K
12:28 59.40 59.41 59.40 59.41 3.4K
12:30 59.37 59.37 59.37 59.37 1.2K
12:31 59.37 59.39 59.37 59.39 1.4K
12:33 59.42 59.42 59.42 59.42 0.8K
12:34 59.40 59.40 59.37 59.37 1.7K
12:35 59.37 59.37 59.37 59.37 0.8K
12:36 59.35 59.35 59.32 59.32 1.9K
12:38 59.36 59.36 59.32 59.33 1.2K
12:39 59.32 59.32 59.32 59.32 0.3K
12:40 59.31 59.31 59.31 59.31 1.3K
12:41 59.28 59.29 59.28 59.29 1.3K
12:42 59.28 59.28 59.27 59.27 0.6K
12:43 59.26 59.26 59.26 59.26 0.3K
12:44 59.27 59.27 59.27 59.27 0.9K
12:45 59.29 59.30 59.29 59.30 1.6K
12:46 59.30 59.30 59.30 59.30 0.3K
12:47 59.28 59.28 59.28 59.28 0.6K
12:48 59.31 59.32 59.29 59.29 2.4K
12:49 59.26 59.28 59.26 59.28 1.8K
12:51 59.30 59.34 59.30 59.34 0.8K
12:52 59.35 59.35 59.35 59.35 0.3K
12:53 59.36 59.36 59.36 59.36 1.9K
12:54 59.35 59.36 59.35 59.36 1.0K
12:56 59.35 59.35 59.33 59.33 0.5K
12:57 59.33 59.33 59.29 59.29 2.3K
13:00 59.29 59.29 59.29 59.29 0.9K
13:01 59.26 59.26 59.26 59.26 0.5K
13:02 59.24 59.24 59.24 59.24 1.8K
13:03 59.30 59.30 59.30 59.30 0.3K
13:04 59.30 59.31 59.30 59.30 4.5K
13:05 59.31 59.31 59.31 59.31 0.8K
13:06 59.31 59.31 59.31 59.31 0.3K
13:07 59.31 59.33 59.30 59.30 1.8K
13:08 59.29 59.32 59.29 59.32 1.0K
13:09 59.31 59.31 59.31 59.31 0.5K
13:10 59.31 59.31 59.31 59.31 0.4K
13:11 59.29 59.32 59.29 59.32 2.4K
13:13 59.30 59.30 59.30 59.30 0.9K
13:14 59.31 59.31 59.29 59.29 1.6K
13:15 59.30 59.31 59.30 59.31 0.9K
13:16 59.31 59.31 59.31 59.31 0.5K
13:17 59.30 59.30 59.29 59.29 3.1K
13:18 59.27 59.27 59.26 59.26 0.9K
13:19 59.24 59.25 59.24 59.25 1.0K
13:20 59.24 59.24 59.24 59.24 2.0K
13:21 59.22 59.22 59.22 59.22 0.3K
13:22 59.23 59.27 59.23 59.27 2.0K
13:23 59.27 59.27 59.27 59.27 0.5K
13:24 59.25 59.25 59.25 59.25 1.4K
13:26 59.24 59.24 59.22 59.22 2.1K
13:27 59.21 59.21 59.21 59.21 0.9K
13:28 59.23 59.23 59.23 59.23 0.6K
13:30 59.24 59.24 59.23 59.23 1.2K
13:31 59.24 59.25 59.24 59.25 0.8K
13:32 59.25 59.25 59.23 59.24 1.2K
13:33 59.25 59.25 59.25 59.25 0.5K
13:34 59.26 59.28 59.26 59.28 1.5K
13:35 59.26 59.26 59.26 59.26 1.4K
13:36 59.26 59.28 59.26 59.28 0.8K
13:37 59.24 59.25 59.24 59.25 2.5K
13:38 59.25 59.29 59.25 59.29 2.9K
13:42 59.34 59.34 59.34 59.34 1.3K
13:43 59.35 59.35 59.35 59.35 0.7K
13:44 59.35 59.35 59.35 59.35 1.2K
13:45 59.35 59.38 59.35 59.37 2.5K
13:46 59.34 59.34 59.34 59.34 1.2K
13:47 59.35 59.39 59.35 59.36 1.6K
13:48 59.37 59.37 59.37 59.37 0.1K
13:49 59.38 59.39 59.38 59.38 2.0K
13:50 59.37 59.37 59.37 59.37 1.8K
13:51 59.38 59.38 59.38 59.38 0.6K
13:52 59.39 59.39 59.39 59.39 0.3K
13:53 59.38 59.38 59.37 59.37 2.0K
13:54 59.34 59.34 59.32 59.33 1.0K
13:55 59.33 59.33 59.31 59.33 2.3K
13:56 59.35 59.35 59.35 59.35 0.6K
13:57 59.34 59.34 59.34 59.34 1.2K
13:58 59.34 59.34 59.34 59.34 0.5K
13:59 59.37 59.37 59.35 59.35 1.1K
14:00 59.34 59.34 59.31 59.31 2.3K
14:01 59.30 59.30 59.29 59.29 1.5K
14:02 59.24 59.24 59.24 59.24 0.4K
14:03 59.23 59.23 59.22 59.22 2.1K
14:04 59.23 59.23 59.23 59.23 0.6K
14:05 59.23 59.23 59.23 59.23 0.7K
14:06 59.19 59.21 59.19 59.19 1.0K
14:07 59.19 59.19 59.14 59.16 4.4K
14:08 59.14 59.14 59.12 59.12 0.9K
14:09 59.12 59.12 59.12 59.12 1.3K
14:10 59.12 59.15 59.11 59.15 2.2K
14:11 59.16 59.16 59.16 59.16 1.7K
14:12 59.11 59.11 59.11 59.11 0.8K
14:13 59.10 59.12 59.10 59.12 1.7K
14:14 59.11 59.11 59.11 59.11 1.2K
14:15 59.11 59.11 59.11 59.11 1.5K
14:16 59.09 59.09 59.09 59.09 0.3K
14:17 59.07 59.12 59.07 59.12 4.5K
14:20 59.13 59.13 59.12 59.12 0.5K
14:21 59.12 59.12 59.12 59.12 0.7K
14:22 59.12 59.12 59.11 59.11 1.8K
14:23 59.14 59.16 59.14 59.16 1.7K
14:25 59.19 59.19 59.19 59.19 1.1K
14:26 59.22 59.22 59.20 59.21 3.1K
14:28 59.22 59.22 59.21 59.21 2.1K
14:30 59.23 59.23 59.23 59.23 0.3K
14:31 59.22 59.24 59.22 59.24 1.7K
14:32 59.27 59.27 59.27 59.27 0.6K
14:33 59.26 59.26 59.23 59.26 1.8K
14:34 59.23 59.23 59.23 59.23 2.5K
14:35 59.21 59.21 59.21 59.21 0.5K
14:36 59.21 59.22 59.21 59.22 0.6K
14:37 59.20 59.20 59.20 59.20 0.8K
14:38 59.19 59.20 59.19 59.20 2.8K
14:40 59.20 59.20 59.20 59.20 1.0K
14:41 59.18 59.18 59.16 59.18 1.8K
14:42 59.17 59.17 59.17 59.17 1.0K
14:43 59.16 59.16 59.14 59.14 1.1K
14:44 59.16 59.19 59.16 59.19 1.8K
14:45 59.15 59.15 59.13 59.13 2.7K
14:46 59.11 59.11 59.05 59.05 3.1K
14:47 59.06 59.08 59.06 59.08 3.2K
14:48 59.05 59.08 59.05 59.08 2.5K
14:49 59.08 59.13 59.08 59.13 2.1K
14:50 59.11 59.13 59.11 59.13 3.5K
14:52 59.17 59.17 59.17 59.17 1.3K
14:53 59.17 59.17 59.17 59.17 1.3K
14:54 59.16 59.16 59.16 59.16 0.2K
14:55 59.16 59.16 59.16 59.16 1.6K
14:56 59.16 59.16 59.13 59.13 3.3K
14:57 59.12 59.13 59.12 59.13 1.0K
14:58 59.11 59.13 59.11 59.13 1.7K
14:59 59.11 59.12 59.09 59.12 1.7K
15:00 59.15 59.17 59.15 59.17 1.9K
15:01 59.19 59.19 59.19 59.19 0.6K
15:02 59.19 59.19 59.17 59.17 1.2K
15:03 59.17 59.17 59.15 59.16 2.4K
15:04 59.14 59.14 59.07 59.07 2.5K
15:05 59.05 59.07 59.04 59.07 2.5K
15:06 59.09 59.10 59.05 59.05 1.6K
15:07 59.07 59.07 59.07 59.07 1.7K
15:08 59.05 59.07 59.04 59.06 2.8K
15:09 59.05 59.05 59.03 59.03 2.9K
15:10 59.07 59.07 59.07 59.07 0.5K
15:11 59.05 59.09 59.04 59.09 1.8K
15:12 59.09 59.09 59.08 59.08 2.1K
15:13 59.10 59.10 59.10 59.10 1.7K
15:14 59.11 59.11 59.09 59.09 2.2K
15:15 59.06 59.06 59.06 59.06 1.8K
15:16 59.04 59.04 59.01 59.03 3.7K
15:17 59.02 59.02 59.02 59.02 0.9K
15:18 59.05 59.06 59.03 59.03 2.4K
15:19 59.02 59.02 58.99 59.00 3.0K
15:20 59.00 59.00 58.99 58.99 2.8K
15:21 58.99 58.99 58.97 58.97 1.1K
15:22 58.98 59.00 58.98 59.00 1.3K
15:23 58.98 58.98 58.97 58.98 2.1K
15:24 58.96 58.96 58.92 58.92 3.1K
15:25 58.91 58.92 58.87 58.87 4.4K
15:26 58.93 58.93 58.92 58.93 1.9K
15:27 58.92 58.92 58.91 58.91 2.3K
15:28 58.91 58.92 58.91 58.92 3.0K
15:29 58.90 58.90 58.90 58.90 3.8K
15:30 58.87 58.89 58.85 58.88 3.1K
15:31 58.86 58.86 58.83 58.85 2.6K
15:32 58.88 58.88 58.85 58.85 3.7K
15:33 58.85 58.90 58.85 58.87 5.7K
15:34 58.89 58.89 58.87 58.87 1.7K
15:35 58.88 58.88 58.88 58.88 2.0K
15:36 58.84 58.84 58.84 58.84 0.4K
15:37 58.83 58.85 58.83 58.84 3.7K
15:39 58.86 58.86 58.81 58.81 3.7K
15:40 58.84 58.91 58.84 58.91 3.5K
15:41 58.90 58.94 58.90 58.92 5.3K
15:42 58.91 58.91 58.90 58.90 3.2K
15:43 58.86 58.86 58.86 58.86 1.3K
15:44 58.85 58.86 58.85 58.86 3.3K
15:45 58.89 58.96 58.89 58.96 5.6K
15:46 58.96 59.00 58.96 58.99 5.4K
15:47 59.00 59.00 58.99 59.00 3.3K
15:48 59.01 59.02 58.99 59.02 5.0K
15:49 59.03 59.06 59.03 59.06 3.0K
15:50 59.07 59.07 58.99 59.02 11.2K
15:51 59.03 59.04 59.02 59.04 4.8K
15:52 59.05 59.06 59.04 59.06 6.8K
15:53 59.05 59.05 59.05 59.05 0.9K
15:54 59.07 59.09 59.07 59.08 7.5K
15:55 59.09 59.09 58.96 58.96 12.7K
15:56 58.96 58.99 58.95 58.96 16.6K
15:57 58.96 59.00 58.96 58.99 20.0K
15:58 59.01 59.02 59.00 59.00 18.3K
15:59 59.01 59.04 58.97 59.02 131.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar