Commerce Bancshares Inc (CBSH)

CBSH
🏛️ États-Unis →
59.76
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 60.76 60.76 60.76 60.76 3.0K
09:31 60.77 60.77 60.77 60.77 0.8K
09:32 60.92 60.92 60.92 60.92 0.2K
09:33 60.96 60.96 60.96 60.96 0.9K
09:35 60.99 60.99 60.99 60.99 0.1K
09:36 61.22 61.22 61.22 61.22 0.7K
09:37 61.22 61.22 61.22 61.22 0.3K
09:38 61.11 61.11 61.04 61.04 2.8K
09:41 60.99 60.99 60.99 60.99 5.4K
09:43 60.84 60.84 60.84 60.84 0.1K
09:44 61.03 61.03 61.03 61.03 1.1K
09:45 61.02 61.07 61.02 61.07 1.7K
09:46 61.12 61.13 61.12 61.13 0.6K
09:47 61.14 61.14 61.14 61.14 0.6K
09:49 61.21 61.21 61.14 61.14 0.3K
09:50 61.24 61.24 61.24 61.24 0.4K
09:51 61.28 61.28 61.28 61.28 0.4K
09:52 61.23 61.23 61.22 61.22 1.0K
09:56 61.36 61.36 61.27 61.27 3.0K
09:57 61.24 61.24 61.24 61.24 1.0K
09:58 61.32 61.32 61.31 61.31 1.3K
09:59 61.29 61.29 61.29 61.29 0.8K
10:00 61.36 61.40 61.36 61.40 0.7K
10:01 61.40 61.40 61.40 61.40 1.3K
10:02 61.38 61.38 61.38 61.38 1.0K
10:03 61.39 61.44 61.39 61.44 0.6K
10:04 61.36 61.36 61.36 61.36 0.7K
10:05 61.38 61.38 61.38 61.38 1.5K
10:09 61.23 61.29 61.23 61.29 1.2K
10:10 61.22 61.22 61.22 61.22 0.5K
10:12 61.26 61.26 61.26 61.26 0.8K
10:14 61.27 61.27 61.22 61.22 1.8K
10:15 61.20 61.31 61.20 61.31 1.7K
10:16 61.28 61.28 61.28 61.28 1.3K
10:21 61.30 61.30 61.30 61.30 0.3K
10:22 61.34 61.34 61.34 61.34 0.1K
10:23 61.36 61.36 61.36 61.36 0.6K
10:24 61.35 61.35 61.35 61.35 1.9K
10:25 61.18 61.18 61.18 61.18 1.7K
10:31 61.19 61.27 61.19 61.27 1.4K
10:32 61.27 61.27 61.27 61.27 0.4K
10:34 61.25 61.25 61.25 61.25 0.2K
10:35 61.29 61.30 61.29 61.30 0.8K
10:37 61.28 61.28 61.26 61.26 2.3K
10:39 61.20 61.20 61.19 61.19 0.6K
10:40 61.25 61.28 61.25 61.28 0.9K
10:41 61.33 61.33 61.33 61.33 1.2K
10:42 61.30 61.30 61.30 61.30 0.3K
10:44 61.32 61.32 61.32 61.32 1.6K
10:45 61.33 61.33 61.25 61.25 1.7K
10:46 61.25 61.32 61.25 61.30 1.0K
10:47 61.30 61.30 61.30 61.30 0.4K
10:48 61.28 61.32 61.27 61.31 2.1K
10:49 61.29 61.29 61.29 61.29 1.1K
10:50 61.28 61.28 61.27 61.27 1.2K
10:51 61.27 61.27 61.23 61.23 1.3K
10:52 61.21 61.22 61.21 61.22 0.7K
10:55 61.21 61.21 61.21 61.21 1.9K
10:57 61.25 61.25 61.25 61.25 0.9K
10:58 61.23 61.23 61.21 61.23 1.6K
10:59 61.18 61.18 61.18 61.18 0.3K
11:00 61.22 61.22 61.22 61.22 1.0K
11:01 61.19 61.21 61.19 61.21 0.7K
11:02 61.24 61.24 61.24 61.24 0.8K
11:03 61.28 61.32 61.28 61.31 2.2K
11:04 61.33 61.33 61.30 61.33 1.4K
11:06 61.35 61.38 61.35 61.38 0.5K
11:07 61.36 61.36 61.36 61.36 0.7K
11:08 61.38 61.38 61.38 61.38 3.5K
11:09 61.32 61.32 61.32 61.32 1.4K
11:11 61.16 61.16 61.16 61.16 0.6K
11:12 61.17 61.17 61.16 61.16 1.8K
11:14 61.21 61.23 61.21 61.23 0.9K
11:16 61.25 61.25 61.25 61.25 0.9K
11:17 61.21 61.21 61.16 61.16 2.1K
11:18 61.22 61.22 61.20 61.20 0.5K
11:19 61.19 61.19 61.15 61.16 1.5K
11:20 61.19 61.20 61.19 61.20 0.7K
11:23 61.23 61.23 61.23 61.23 0.8K
11:24 61.22 61.25 61.22 61.25 1.4K
11:26 61.27 61.27 61.27 61.27 0.1K
11:27 61.29 61.29 61.29 61.29 0.5K
11:28 61.32 61.32 61.30 61.30 0.7K
11:29 61.27 61.27 61.25 61.25 1.4K
11:30 61.21 61.25 61.21 61.25 1.6K
11:31 61.28 61.32 61.28 61.32 1.6K
11:33 61.36 61.36 61.36 61.36 0.3K
11:34 61.36 61.36 61.36 61.36 0.4K
11:35 61.43 61.43 61.41 61.43 1.2K
11:36 61.44 61.44 61.44 61.44 3.7K
11:37 61.49 61.49 61.49 61.49 0.2K
11:38 61.46 61.46 61.45 61.45 1.8K
11:39 61.45 61.45 61.45 61.45 0.9K
11:41 61.46 61.46 61.45 61.45 0.7K
11:42 61.44 61.44 61.44 61.44 1.0K
11:43 61.45 61.45 61.45 61.45 0.8K
11:45 61.42 61.42 61.42 61.42 0.2K
11:46 61.43 61.43 61.41 61.41 2.4K
11:47 61.40 61.40 61.40 61.40 1.4K
11:48 61.41 61.41 61.41 61.41 0.6K
11:52 61.41 61.41 61.41 61.41 1.2K
11:53 61.42 61.44 61.42 61.44 1.3K
11:56 61.42 61.42 61.42 61.42 0.5K
11:57 61.41 61.42 61.40 61.42 4.7K
11:58 61.47 61.50 61.47 61.50 5.1K
12:00 61.46 61.47 61.46 61.46 1.6K
12:01 61.45 61.45 61.45 61.45 0.4K
12:02 61.44 61.44 61.44 61.44 1.3K
12:03 61.44 61.44 61.44 61.44 0.3K
12:04 61.44 61.44 61.41 61.41 0.8K
12:05 61.42 61.43 61.42 61.43 1.4K
12:06 61.46 61.48 61.45 61.45 1.5K
12:08 61.47 61.49 61.47 61.49 0.5K
12:09 61.49 61.49 61.48 61.48 0.9K
12:10 61.47 61.47 61.43 61.43 3.2K
12:11 61.44 61.44 61.44 61.44 1.3K
12:13 61.44 61.44 61.44 61.44 0.3K
12:14 61.46 61.46 61.46 61.46 1.2K
12:16 61.51 61.51 61.51 61.51 0.5K
12:17 61.53 61.53 61.52 61.52 0.7K
12:18 61.60 61.60 61.57 61.57 13.5K
12:19 61.58 61.59 61.56 61.57 1.3K
12:20 61.57 61.59 61.57 61.59 0.4K
12:21 61.60 61.60 61.60 61.60 0.7K
12:22 61.62 61.62 61.56 61.56 2.1K
12:24 61.57 61.57 61.57 61.57 0.7K
12:25 61.59 61.59 61.59 61.59 0.4K
12:26 61.57 61.57 61.57 61.57 0.6K
12:27 61.57 61.57 61.57 61.57 0.3K
12:28 61.59 61.59 61.59 61.59 0.3K
12:29 61.60 61.60 61.60 61.60 0.1K
12:30 61.60 61.60 61.56 61.56 1.2K
12:32 61.56 61.57 61.56 61.57 0.6K
12:33 61.55 61.57 61.55 61.57 5.5K
12:35 61.56 61.56 61.56 61.56 0.4K
12:36 61.56 61.56 61.56 61.56 0.7K
12:37 61.57 61.59 61.57 61.59 1.0K
12:38 61.59 61.59 61.58 61.58 0.4K
12:39 61.58 61.58 61.58 61.58 0.2K
12:40 61.59 61.60 61.59 61.60 0.7K
12:42 61.61 61.61 61.61 61.61 0.5K
12:43 61.59 61.59 61.59 61.59 1.6K
12:44 61.60 61.62 61.60 61.62 0.3K
12:45 61.62 61.62 61.62 61.62 1.5K
12:46 61.60 61.61 61.60 61.61 1.8K
12:47 61.58 61.58 61.54 61.56 2.2K
12:49 61.61 61.61 61.61 61.61 0.3K
12:51 61.61 61.61 61.61 61.61 0.9K
12:52 61.59 61.59 61.59 61.59 0.2K
12:53 61.61 61.61 61.61 61.61 1.3K
12:56 61.64 61.64 61.64 61.64 0.2K
12:57 61.64 61.64 61.62 61.62 0.5K
12:58 61.64 61.65 61.64 61.64 2.8K
13:00 61.63 61.63 61.63 61.63 0.7K
13:01 61.64 61.64 61.64 61.64 0.6K
13:02 61.61 61.61 61.58 61.58 4.5K
13:04 61.56 61.56 61.56 61.56 1.1K
13:07 61.58 61.58 61.58 61.58 0.6K
13:08 61.57 61.57 61.55 61.55 1.6K
13:09 61.59 61.59 61.59 61.59 0.3K
13:10 61.59 61.61 61.59 61.61 0.5K
13:11 61.60 61.60 61.60 61.60 0.1K
13:12 61.60 61.60 61.60 61.60 0.8K
13:14 61.56 61.57 61.56 61.57 1.5K
13:15 61.53 61.53 61.49 61.49 1.3K
13:16 61.55 61.55 61.55 61.55 0.5K
13:17 61.53 61.53 61.53 61.53 0.4K
13:18 61.51 61.51 61.51 61.51 1.7K
13:22 61.48 61.48 61.48 61.48 0.3K
13:23 61.48 61.48 61.48 61.48 0.8K
13:24 61.49 61.49 61.46 61.46 1.2K
13:25 61.45 61.45 61.43 61.43 1.9K
13:26 61.41 61.41 61.41 61.41 0.8K
13:27 61.35 61.35 61.35 61.35 0.2K
13:28 61.30 61.30 61.30 61.30 0.6K
13:29 61.33 61.33 61.33 61.33 0.7K
13:30 61.30 61.30 61.30 61.30 0.2K
13:31 61.31 61.33 61.31 61.33 0.9K
13:32 61.31 61.31 61.31 61.31 0.2K
13:33 61.31 61.33 61.31 61.31 1.2K
13:34 61.34 61.34 61.34 61.34 0.9K
13:35 61.36 61.37 61.36 61.37 0.9K
13:36 61.42 61.42 61.42 61.42 0.6K
13:37 61.44 61.48 61.44 61.48 0.7K
13:38 61.44 61.44 61.43 61.43 2.9K
13:40 61.42 61.42 61.42 61.42 0.6K
13:41 61.48 61.48 61.48 61.48 0.5K
13:43 61.47 61.47 61.46 61.46 1.1K
13:44 61.49 61.50 61.49 61.50 0.8K
13:45 61.56 61.56 61.52 61.52 1.4K
13:46 61.54 61.54 61.52 61.52 1.4K
13:47 61.51 61.51 61.51 61.51 0.6K
13:48 61.52 61.52 61.52 61.52 1.2K
13:49 61.56 61.56 61.54 61.54 1.0K
13:50 61.51 61.51 61.50 61.50 2.1K
13:51 61.48 61.51 61.48 61.50 1.1K
13:52 61.42 61.45 61.42 61.45 1.0K
13:53 61.46 61.46 61.44 61.44 0.4K
13:54 61.44 61.44 61.43 61.43 0.8K
13:55 61.46 61.48 61.46 61.48 1.0K
13:56 61.43 61.47 61.43 61.47 1.8K
13:57 61.47 61.47 61.47 61.47 0.7K
13:58 61.45 61.45 61.42 61.42 0.8K
13:59 61.44 61.44 61.43 61.44 1.9K
14:00 61.45 61.45 61.45 61.45 0.6K
14:01 61.48 61.51 61.48 61.49 1.6K
14:03 61.51 61.51 61.51 61.51 0.4K
14:04 61.53 61.55 61.53 61.55 1.6K
14:05 61.50 61.50 61.50 61.50 1.7K
14:06 61.46 61.46 61.46 61.46 1.0K
14:07 61.43 61.43 61.42 61.42 1.6K
14:08 61.44 61.44 61.44 61.44 1.7K
14:09 61.46 61.46 61.43 61.43 1.5K
14:10 61.46 61.46 61.41 61.41 1.3K
14:11 61.42 61.42 61.42 61.42 1.0K
14:12 61.43 61.45 61.43 61.45 1.4K
14:14 61.45 61.45 61.39 61.39 3.1K
14:16 61.38 61.40 61.34 61.34 1.3K
14:17 61.36 61.37 61.36 61.37 1.4K
14:18 61.34 61.37 61.34 61.37 0.9K
14:19 61.39 61.39 61.38 61.39 1.5K
14:20 61.37 61.38 61.37 61.38 1.4K
14:21 61.40 61.40 61.40 61.40 0.7K
14:22 61.42 61.46 61.41 61.46 2.2K
14:24 61.43 61.43 61.43 61.43 0.3K
14:25 61.45 61.46 61.43 61.45 2.0K
14:26 61.46 61.46 61.46 61.46 1.3K
14:27 61.46 61.46 61.46 61.46 0.3K
14:28 61.46 61.47 61.45 61.45 1.0K
14:29 61.45 61.47 61.45 61.46 1.2K
14:30 61.46 61.46 61.46 61.46 0.9K
14:31 61.46 61.48 61.46 61.48 1.7K
14:32 61.49 61.49 61.46 61.46 2.4K
14:34 61.45 61.45 61.44 61.44 1.6K
14:35 61.42 61.43 61.42 61.43 2.0K
14:36 61.44 61.44 61.44 61.44 0.6K
14:37 61.41 61.41 61.41 61.41 1.2K
14:38 61.41 61.41 61.41 61.41 0.4K
14:39 61.39 61.39 61.39 61.39 0.6K
14:40 61.38 61.38 61.35 61.37 2.3K
14:41 61.36 61.36 61.36 61.36 0.6K
14:42 61.36 61.36 61.32 61.32 5.5K
14:43 61.30 61.30 61.30 61.30 0.7K
14:44 61.31 61.31 61.31 61.31 0.5K
14:45 61.31 61.40 61.31 61.40 4.1K
14:46 61.41 61.41 61.41 61.41 0.4K
14:47 61.42 61.42 61.41 61.41 0.8K
14:48 61.42 61.44 61.42 61.44 1.2K
14:49 61.45 61.45 61.45 61.45 1.2K
14:50 61.44 61.44 61.44 61.44 1.4K
14:51 61.38 61.38 61.36 61.36 2.0K
14:52 61.36 61.41 61.36 61.41 1.7K
14:53 61.43 61.47 61.41 61.47 2.0K
14:54 61.47 61.47 61.42 61.46 1.6K
14:55 61.46 61.47 61.45 61.47 3.2K
14:56 61.47 61.51 61.47 61.51 1.7K
14:57 61.51 61.51 61.51 61.51 0.8K
14:58 61.51 61.53 61.49 61.53 3.0K
14:59 61.52 61.52 61.50 61.52 1.3K
15:00 61.51 61.53 61.51 61.53 1.4K
15:01 61.50 61.52 61.50 61.52 0.4K
15:02 61.53 61.53 61.50 61.50 1.1K
15:03 61.51 61.51 61.49 61.49 4.7K
15:04 61.49 61.50 61.48 61.50 1.7K
15:05 61.50 61.51 61.50 61.51 1.2K
15:06 61.50 61.50 61.50 61.50 0.4K
15:07 61.49 61.49 61.45 61.45 4.6K
15:08 61.44 61.46 61.43 61.46 3.4K
15:09 61.46 61.46 61.45 61.45 2.0K
15:10 61.47 61.47 61.46 61.46 0.9K
15:11 61.46 61.46 61.44 61.44 1.2K
15:12 61.45 61.45 61.44 61.44 1.5K
15:13 61.43 61.45 61.43 61.43 1.6K
15:14 61.42 61.42 61.39 61.39 3.4K
15:16 61.35 61.35 61.32 61.32 4.1K
15:17 61.32 61.35 61.32 61.32 4.9K
15:19 61.33 61.34 61.33 61.34 0.9K
15:20 61.35 61.42 61.35 61.36 10.6K
15:21 61.39 61.39 61.31 61.31 7.2K
15:22 61.33 61.33 61.30 61.33 1.5K
15:23 61.33 61.33 61.30 61.30 0.6K
15:24 61.33 61.39 61.31 61.38 13.7K
15:25 61.40 61.43 61.39 61.41 10.2K
15:26 61.41 61.41 61.36 61.38 5.6K
15:27 61.40 61.41 61.33 61.35 8.9K
15:28 61.37 61.38 61.34 61.35 7.6K
15:29 61.38 61.38 61.30 61.30 2.0K
15:30 61.30 61.30 61.27 61.29 1.4K
15:31 61.30 61.30 61.27 61.27 2.4K
15:32 61.29 61.32 61.29 61.32 4.6K
15:33 61.34 61.38 61.34 61.37 4.2K
15:34 61.35 61.37 61.35 61.37 1.8K
15:35 61.37 61.42 61.37 61.40 4.6K
15:36 61.40 61.41 61.38 61.39 4.0K
15:37 61.40 61.53 61.40 61.53 10.1K
15:38 61.50 61.54 61.48 61.53 10.4K
15:39 61.51 61.57 61.51 61.57 6.2K
15:40 61.54 61.59 61.49 61.59 11.6K
15:41 61.57 61.57 61.50 61.50 11.6K
15:42 61.52 61.52 61.52 61.52 1.4K
15:43 61.50 61.51 61.50 61.51 4.3K
15:44 61.51 61.52 61.50 61.50 5.3K
15:45 61.51 61.53 61.51 61.51 9.8K
15:46 61.43 61.43 61.39 61.39 10.2K
15:47 61.36 61.36 61.34 61.34 2.9K
15:48 61.32 61.32 61.32 61.32 2.1K
15:49 61.29 61.30 61.26 61.26 3.2K
15:50 61.24 61.28 61.24 61.26 5.2K
15:51 61.23 61.23 61.13 61.13 4.0K
15:52 61.13 61.13 61.12 61.13 5.3K
15:53 61.08 61.08 61.05 61.06 2.6K
15:54 61.04 61.11 61.04 61.11 5.2K
15:55 61.15 61.15 61.08 61.12 10.6K
15:56 61.12 61.16 61.10 61.13 9.0K
15:57 61.13 61.16 61.12 61.14 7.6K
15:58 61.14 61.14 61.11 61.14 12.9K
15:59 61.16 61.20 61.14 61.20 253.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible