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 58.62 58.62 58.62 58.62 6.3K
09:31 58.74 58.74 58.74 58.74 0.3K
09:33 58.71 58.71 58.59 58.71 2.6K
09:34 58.80 58.80 58.80 58.80 0.2K
09:36 58.89 58.89 58.71 58.76 0.7K
09:37 58.79 58.79 58.79 58.79 0.3K
09:38 58.73 58.73 58.73 58.73 0.8K
09:39 58.72 58.76 58.72 58.76 0.5K
09:40 58.72 58.79 58.69 58.79 5.7K
09:41 58.74 58.80 58.74 58.80 2.4K
09:42 58.80 58.80 58.74 58.75 2.3K
09:43 58.77 58.77 58.69 58.69 7.4K
09:44 58.68 58.68 58.68 58.68 2.0K
09:45 58.74 58.74 58.74 58.74 1.2K
09:46 58.71 58.73 58.69 58.73 0.7K
09:47 58.72 58.72 58.72 58.72 0.6K
09:48 58.76 58.76 58.76 58.76 1.2K
09:49 58.79 58.79 58.79 58.79 0.6K
09:50 58.81 58.82 58.81 58.82 1.2K
09:51 58.88 58.88 58.75 58.78 2.2K
09:52 58.77 58.77 58.77 58.77 2.2K
09:53 58.80 58.84 58.80 58.84 1.5K
09:54 58.84 58.84 58.75 58.77 1.8K
09:55 58.82 58.82 58.82 58.82 0.7K
09:57 58.83 58.83 58.82 58.82 0.5K
09:58 58.86 58.86 58.86 58.86 0.5K
09:59 58.84 58.89 58.84 58.89 2.1K
10:01 59.02 59.02 59.02 59.02 0.9K
10:02 59.06 59.06 58.98 58.98 1.5K
10:03 59.05 59.05 59.05 59.05 0.6K
10:04 59.03 59.03 59.03 59.03 0.3K
10:05 59.01 59.01 59.01 59.01 0.3K
10:06 59.01 59.05 59.01 59.05 0.6K
10:07 59.07 59.09 59.05 59.06 2.4K
10:08 59.09 59.09 59.08 59.08 0.3K
10:09 59.07 59.12 59.07 59.12 0.4K
10:10 59.11 59.13 59.11 59.13 0.5K
10:11 59.16 59.25 59.16 59.25 1.3K
10:12 59.19 59.21 59.19 59.21 1.0K
10:13 59.26 59.26 59.26 59.26 1.0K
10:14 59.25 59.28 59.22 59.27 1.7K
10:15 59.29 59.31 59.29 59.31 0.8K
10:16 59.34 59.34 59.32 59.34 3.3K
10:17 59.35 59.35 59.35 59.35 1.5K
10:18 59.37 59.37 59.37 59.37 1.3K
10:19 59.37 59.39 59.37 59.38 2.0K
10:20 59.38 59.38 59.38 59.38 1.0K
10:21 59.36 59.38 59.36 59.38 2.0K
10:23 59.38 59.38 59.37 59.37 2.1K
10:24 59.38 59.38 59.38 59.38 0.5K
10:25 59.37 59.37 59.29 59.31 4.7K
10:26 59.31 59.31 59.30 59.30 0.8K
10:27 59.30 59.30 59.30 59.30 0.6K
10:28 59.30 59.30 59.27 59.30 2.1K
10:30 59.26 59.26 59.26 59.26 2.8K
10:32 59.24 59.24 59.22 59.22 0.7K
10:33 59.23 59.23 59.23 59.23 1.3K
10:34 59.26 59.26 59.25 59.25 1.0K
10:35 59.26 59.26 59.25 59.25 1.6K
10:36 59.27 59.30 59.27 59.30 2.0K
10:37 59.30 59.32 59.30 59.32 1.6K
10:38 59.37 59.41 59.37 59.39 2.3K
10:39 59.40 59.47 59.40 59.47 1.4K
10:40 59.44 59.44 59.40 59.40 1.5K
10:41 59.36 59.36 59.35 59.36 0.8K
10:42 59.32 59.33 59.32 59.33 0.9K
10:43 59.32 59.35 59.32 59.35 3.5K
10:46 59.34 59.37 59.34 59.37 1.9K
10:47 59.37 59.37 59.37 59.37 0.3K
10:48 59.40 59.41 59.39 59.39 1.2K
10:49 59.38 59.38 59.38 59.38 0.2K
10:50 59.38 59.38 59.32 59.32 1.0K
10:51 59.35 59.38 59.35 59.38 2.7K
10:53 59.38 59.38 59.38 59.38 0.4K
10:54 59.39 59.41 59.39 59.41 0.7K
10:55 59.43 59.44 59.42 59.42 1.3K
10:56 59.43 59.43 59.43 59.43 0.8K
10:57 59.42 59.42 59.42 59.42 0.8K
10:59 59.42 59.42 59.42 59.42 0.4K
11:00 59.44 59.47 59.44 59.46 4.7K
11:01 59.47 59.47 59.45 59.45 1.4K
11:04 59.43 59.45 59.43 59.43 1.9K
11:05 59.42 59.44 59.42 59.44 1.7K
11:06 59.42 59.42 59.41 59.41 4.3K
11:07 59.36 59.36 59.36 59.36 0.8K
11:08 59.37 59.37 59.37 59.37 0.6K
11:09 59.38 59.38 59.36 59.38 1.6K
11:10 59.36 59.36 59.31 59.31 1.8K
11:12 59.30 59.34 59.30 59.34 2.0K
11:13 59.32 59.36 59.32 59.36 1.3K
11:14 59.37 59.40 59.37 59.40 2.3K
11:15 59.40 59.40 59.39 59.39 1.2K
11:16 59.39 59.39 59.35 59.35 3.1K
11:17 59.36 59.38 59.36 59.38 1.8K
11:18 59.36 59.38 59.36 59.38 1.3K
11:20 59.38 59.38 59.37 59.37 1.1K
11:21 59.36 59.36 59.36 59.36 1.1K
11:22 59.35 59.35 59.35 59.35 2.1K
11:23 59.35 59.35 59.35 59.35 0.5K
11:24 59.36 59.37 59.36 59.36 3.2K
11:25 59.34 59.34 59.34 59.34 0.7K
11:26 59.31 59.32 59.31 59.32 6.1K
11:27 59.31 59.31 59.30 59.30 3.1K
11:28 59.25 59.25 59.25 59.25 0.4K
11:29 59.27 59.29 59.27 59.29 1.9K
11:30 59.34 59.39 59.34 59.39 4.2K
11:31 59.37 59.37 59.35 59.37 1.8K
11:32 59.40 59.40 59.39 59.39 2.0K
11:34 59.45 59.45 59.45 59.45 1.1K
11:35 59.50 59.52 59.50 59.52 1.0K
11:36 59.56 59.56 59.55 59.55 1.4K
11:37 59.60 59.60 59.60 59.60 1.0K
11:38 59.57 59.57 59.56 59.56 2.8K
11:39 59.58 59.60 59.58 59.60 1.5K
11:40 59.61 59.64 59.61 59.64 0.8K
11:41 59.61 59.62 59.61 59.61 2.9K
11:42 59.63 59.64 59.63 59.64 0.8K
11:43 59.66 59.66 59.66 59.66 1.6K
11:44 59.66 59.66 59.66 59.66 0.6K
11:45 59.66 59.66 59.65 59.65 0.7K
11:46 59.66 59.66 59.65 59.65 1.6K
11:47 59.65 59.65 59.65 59.65 1.8K
11:49 59.64 59.64 59.64 59.64 0.2K
11:50 59.64 59.66 59.64 59.65 2.1K
11:51 59.65 59.65 59.65 59.65 1.0K
11:52 59.64 59.65 59.64 59.65 2.6K
11:53 59.62 59.64 59.62 59.63 1.5K
11:54 59.65 59.65 59.64 59.64 0.8K
11:55 59.66 59.66 59.66 59.66 2.0K
11:56 59.66 59.66 59.63 59.63 1.1K
11:57 59.63 59.63 59.62 59.62 4.2K
11:58 59.60 59.60 59.58 59.58 1.6K
11:59 59.54 59.56 59.54 59.56 6.7K
12:01 59.58 59.58 59.58 59.58 1.9K
12:03 59.56 59.58 59.56 59.58 0.7K
12:04 59.56 59.56 59.56 59.56 0.9K
12:05 59.56 59.56 59.56 59.56 0.8K
12:06 59.56 59.56 59.56 59.56 0.4K
12:07 59.56 59.56 59.56 59.56 2.8K
12:08 59.54 59.54 59.53 59.53 1.0K
12:09 59.53 59.55 59.53 59.55 1.7K
12:10 59.54 59.54 59.54 59.54 0.3K
12:11 59.56 59.56 59.55 59.55 2.4K
12:12 59.54 59.54 59.52 59.52 2.9K
12:13 59.51 59.51 59.51 59.51 2.8K
12:16 59.48 59.49 59.48 59.49 0.9K
12:17 59.49 59.51 59.49 59.51 2.0K
12:18 59.51 59.51 59.49 59.49 2.2K
12:19 59.49 59.49 59.48 59.48 2.2K
12:20 59.46 59.46 59.46 59.46 0.6K
12:21 59.45 59.45 59.45 59.45 1.4K
12:22 59.40 59.40 59.40 59.40 0.3K
12:23 59.39 59.39 59.39 59.39 0.4K
12:24 59.38 59.38 59.36 59.38 1.6K
12:25 59.42 59.42 59.37 59.40 1.9K
12:26 59.41 59.41 59.41 59.41 0.5K
12:27 59.41 59.41 59.41 59.41 1.3K
12:28 59.43 59.43 59.41 59.41 1.8K
12:29 59.43 59.43 59.43 59.43 0.2K
12:30 59.43 59.43 59.43 59.43 1.9K
12:33 59.49 59.49 59.49 59.49 0.9K
12:34 59.50 59.50 59.50 59.50 0.8K
12:35 59.50 59.51 59.50 59.50 0.9K
12:36 59.50 59.50 59.50 59.50 0.4K
12:37 59.50 59.50 59.46 59.46 2.4K
12:38 59.46 59.46 59.46 59.46 0.7K
12:39 59.49 59.52 59.49 59.50 2.1K
12:40 59.50 59.51 59.50 59.51 0.8K
12:41 59.52 59.53 59.52 59.53 0.9K
12:42 59.52 59.52 59.52 59.52 0.8K
12:43 59.52 59.54 59.52 59.52 1.1K
12:44 59.52 59.52 59.52 59.52 1.2K
12:45 59.51 59.51 59.51 59.51 0.3K
12:46 59.51 59.51 59.51 59.51 1.2K
12:47 59.50 59.50 59.50 59.50 0.2K
12:48 59.51 59.52 59.51 59.52 2.4K
12:49 59.52 59.52 59.47 59.48 6.0K
12:50 59.46 59.47 59.46 59.47 1.5K
12:51 59.47 59.47 59.47 59.47 0.6K
12:52 59.50 59.51 59.50 59.51 1.6K
12:53 59.51 59.51 59.51 59.51 0.3K
12:54 59.50 59.50 59.50 59.50 2.1K
12:55 59.50 59.50 59.50 59.50 0.5K
12:56 59.50 59.50 59.48 59.48 2.2K
12:57 59.49 59.49 59.47 59.47 2.1K
12:58 59.45 59.46 59.45 59.46 1.4K
12:59 59.46 59.47 59.46 59.47 1.7K
13:00 59.47 59.49 59.46 59.49 5.1K
13:01 59.48 59.48 59.48 59.48 1.1K
13:04 59.49 59.50 59.49 59.50 2.5K
13:05 59.51 59.53 59.51 59.53 2.2K
13:06 59.52 59.52 59.52 59.52 2.0K
13:07 59.57 59.57 59.57 59.57 0.4K
13:08 59.57 59.59 59.57 59.59 0.8K
13:09 59.57 59.57 59.56 59.56 0.9K
13:10 59.57 59.57 59.57 59.57 0.5K
13:11 59.58 59.58 59.58 59.58 1.5K
13:12 59.59 59.60 59.59 59.60 1.2K
13:13 59.62 59.62 59.62 59.62 0.5K
13:14 59.63 59.68 59.63 59.67 1.8K
13:15 59.67 59.67 59.64 59.64 2.1K
13:16 59.65 59.65 59.65 59.65 0.6K
13:17 59.67 59.69 59.67 59.69 1.7K
13:18 59.67 59.67 59.66 59.66 1.7K
13:19 59.66 59.66 59.66 59.66 0.8K
13:20 59.66 59.66 59.59 59.59 2.1K
13:21 59.55 59.57 59.54 59.54 1.0K
13:22 59.53 59.53 59.53 59.53 0.7K
13:23 59.51 59.51 59.51 59.51 0.5K
13:24 59.49 59.51 59.49 59.51 1.8K
13:25 59.52 59.57 59.52 59.57 2.0K
13:26 59.56 59.56 59.56 59.56 0.4K
13:27 59.56 59.56 59.56 59.56 0.2K
13:28 59.56 59.56 59.56 59.56 0.6K
13:29 59.57 59.57 59.57 59.57 0.5K
13:30 59.56 59.56 59.52 59.52 2.4K
13:31 59.51 59.51 59.51 59.51 0.6K
13:32 59.51 59.51 59.51 59.51 0.3K
13:33 59.47 59.47 59.43 59.44 2.6K
13:34 59.44 59.44 59.44 59.44 0.5K
13:35 59.43 59.43 59.42 59.42 0.7K
13:36 59.45 59.45 59.43 59.43 2.7K
13:37 59.46 59.46 59.46 59.46 0.7K
13:38 59.47 59.50 59.47 59.50 2.0K
13:39 59.50 59.50 59.50 59.50 0.1K
13:40 59.50 59.50 59.50 59.50 1.5K
13:42 59.49 59.49 59.49 59.49 1.2K
13:43 59.49 59.49 59.49 59.49 0.4K
13:44 59.50 59.50 59.50 59.50 1.1K
13:46 59.47 59.47 59.47 59.47 1.2K
13:47 59.48 59.48 59.48 59.48 0.1K
13:48 59.48 59.48 59.45 59.45 2.1K
13:49 59.39 59.39 59.39 59.39 1.3K
13:50 59.38 59.38 59.37 59.37 1.2K
13:51 59.34 59.34 59.34 59.34 0.4K
13:52 59.34 59.36 59.33 59.36 1.9K
13:53 59.39 59.39 59.39 59.39 0.7K
13:54 59.37 59.37 59.37 59.37 0.4K
13:55 59.39 59.39 59.36 59.36 0.8K
13:57 59.33 59.33 59.33 59.33 0.6K
13:58 59.33 59.33 59.32 59.32 0.9K
13:59 59.31 59.31 59.30 59.31 1.0K
14:00 59.34 59.34 59.33 59.33 1.6K
14:01 59.34 59.34 59.34 59.34 1.1K
14:02 59.34 59.34 59.34 59.34 0.4K
14:03 59.34 59.34 59.34 59.34 0.2K
14:04 59.34 59.34 59.30 59.30 1.3K
14:05 59.33 59.33 59.33 59.33 1.3K
14:06 59.33 59.36 59.33 59.36 1.7K
14:10 59.34 59.34 59.34 59.34 0.9K
14:11 59.30 59.33 59.30 59.33 1.1K
14:12 59.36 59.36 59.36 59.36 0.9K
14:13 59.37 59.37 59.37 59.37 0.3K
14:14 59.39 59.39 59.39 59.39 1.2K
14:15 59.39 59.39 59.39 59.39 0.5K
14:16 59.44 59.48 59.44 59.48 0.9K
14:17 59.46 59.46 59.46 59.46 0.3K
14:18 59.49 59.49 59.46 59.49 1.6K
14:20 59.49 59.49 59.46 59.46 0.9K
14:21 59.51 59.51 59.51 59.51 0.5K
14:22 59.53 59.53 59.49 59.49 1.2K
14:23 59.47 59.47 59.47 59.47 0.9K
14:24 59.46 59.48 59.46 59.48 0.7K
14:26 59.49 59.49 59.46 59.46 3.0K
14:27 59.44 59.44 59.41 59.41 0.6K
14:28 59.42 59.42 59.41 59.41 1.7K
14:29 59.41 59.42 59.41 59.41 1.5K
14:30 59.43 59.44 59.43 59.44 1.2K
14:32 59.43 59.43 59.40 59.40 1.3K
14:34 59.39 59.39 59.39 59.39 1.6K
14:35 59.38 59.38 59.38 59.38 0.6K
14:36 59.37 59.37 59.37 59.37 0.7K
14:37 59.41 59.44 59.41 59.44 2.0K
14:38 59.44 59.44 59.44 59.44 1.6K
14:40 59.48 59.48 59.48 59.48 0.2K
14:41 59.49 59.49 59.49 59.49 0.9K
14:42 59.50 59.50 59.50 59.50 0.6K
14:43 59.50 59.51 59.50 59.51 1.7K
14:44 59.53 59.53 59.51 59.51 1.3K
14:45 59.52 59.52 59.49 59.49 4.0K
14:47 59.47 59.49 59.47 59.49 2.8K
14:48 59.47 59.48 59.47 59.48 0.7K
14:49 59.50 59.52 59.50 59.52 2.9K
14:50 59.52 59.52 59.52 59.52 1.0K
14:51 59.53 59.53 59.53 59.53 0.2K
14:52 59.51 59.51 59.51 59.51 1.3K
14:54 59.49 59.49 59.49 59.49 0.6K
14:55 59.48 59.48 59.48 59.48 1.2K
14:56 59.48 59.51 59.48 59.50 1.5K
14:57 59.49 59.49 59.44 59.44 2.5K
14:58 59.47 59.48 59.47 59.48 1.3K
14:59 59.47 59.47 59.47 59.47 0.9K
15:00 59.46 59.46 59.46 59.46 1.7K
15:01 59.45 59.45 59.45 59.45 0.8K
15:02 59.45 59.45 59.39 59.39 1.6K
15:03 59.38 59.38 59.37 59.37 0.6K
15:04 59.37 59.39 59.37 59.39 2.8K
15:05 59.38 59.39 59.38 59.39 1.1K
15:06 59.38 59.38 59.36 59.36 0.7K
15:07 59.40 59.41 59.40 59.40 1.5K
15:08 59.40 59.40 59.38 59.39 1.5K
15:09 59.38 59.38 59.36 59.36 3.0K
15:10 59.33 59.35 59.32 59.35 3.2K
15:12 59.36 59.36 59.35 59.35 1.3K
15:13 59.34 59.34 59.33 59.33 0.7K
15:14 59.33 59.33 59.29 59.29 1.7K
15:15 59.27 59.30 59.27 59.29 1.9K
15:16 59.28 59.28 59.27 59.27 1.5K
15:17 59.26 59.29 59.26 59.27 2.9K
15:18 59.27 59.27 59.27 59.27 0.6K
15:19 59.27 59.27 59.24 59.25 2.9K
15:20 59.26 59.30 59.26 59.29 1.8K
15:21 59.29 59.29 59.29 59.29 0.6K
15:22 59.28 59.29 59.28 59.29 0.7K
15:23 59.28 59.33 59.28 59.33 3.8K
15:24 59.32 59.32 59.32 59.32 0.9K
15:25 59.30 59.31 59.29 59.31 1.9K
15:26 59.33 59.33 59.30 59.30 1.0K
15:27 59.31 59.31 59.31 59.31 1.4K
15:28 59.29 59.29 59.29 59.29 2.3K
15:29 59.30 59.31 59.29 59.31 2.7K
15:30 59.33 59.36 59.32 59.36 3.4K
15:31 59.35 59.37 59.35 59.37 2.6K
15:32 59.39 59.39 59.39 59.39 0.8K
15:33 59.39 59.39 59.36 59.36 2.3K
15:34 59.36 59.38 59.36 59.38 2.1K
15:35 59.36 59.37 59.36 59.37 2.7K
15:36 59.37 59.38 59.34 59.34 3.7K
15:37 59.34 59.34 59.34 59.34 1.6K
15:38 59.37 59.39 59.36 59.39 3.9K
15:39 59.39 59.41 59.38 59.41 2.9K
15:40 59.43 59.45 59.43 59.45 1.9K
15:41 59.45 59.46 59.45 59.45 1.5K
15:42 59.45 59.45 59.44 59.44 2.2K
15:43 59.46 59.51 59.46 59.51 3.9K
15:44 59.52 59.54 59.52 59.53 2.6K
15:45 59.55 59.55 59.52 59.52 6.3K
15:46 59.51 59.51 59.49 59.50 3.4K
15:47 59.50 59.50 59.46 59.47 4.1K
15:48 59.47 59.48 59.47 59.48 4.9K
15:49 59.48 59.50 59.46 59.50 5.8K
15:50 59.49 59.49 59.45 59.46 6.3K
15:51 59.47 59.47 59.43 59.44 6.0K
15:52 59.44 59.48 59.44 59.48 7.0K
15:53 59.47 59.52 59.47 59.52 4.5K
15:54 59.52 59.54 59.49 59.49 6.6K
15:55 59.51 59.51 59.46 59.48 15.3K
15:56 59.49 59.50 59.43 59.45 16.0K
15:57 59.46 59.49 59.46 59.49 14.5K
15:58 59.49 59.51 59.49 59.49 23.9K
15:59 59.49 59.51 59.47 59.49 265.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar