80,430$
-0,01%
Echtzeit-Aktienkurs Canadian Imperial Bank of Commerce
Bid:
Ask:
Aktienkurse zur Canadian Imperial Bank of Commerce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 79,56 | 80,66 | 79,32 | 80,43 | -0,01% | 753.366,00 |
| 13.10.2025 | 80,15 | 80,57 | 79,94 | 80,44 | 0,79% | 531.247,00 |
| 10.10.2025 | 80,15 | 80,83 | 79,78 | 79,81 | -0,18% | 772.698,00 |
| 09.10.2025 | 80,50 | 80,79 | 79,84 | 79,95 | -0,52% | 558.550,00 |
| 08.10.2025 | 81,91 | 81,91 | 80,29 | 80,37 | -1,48% | 738.235,00 |
| 07.10.2025 | 81,71 | 82,23 | 81,41 | 81,58 | -0,11% | 710.510,00 |
| 06.10.2025 | 81,68 | 81,74 | 80,76 | 81,67 | 1,16% | 575.299,00 |
| 02.10.2025 | 80,27 | 80,79 | 79,68 | 80,73 | 0,36% | 918.222,00 |
| 01.10.2025 | 79,85 | 80,77 | 79,85 | 80,44 | 0,69% | 852.361,00 |
| 30.09.2025 | 79,72 | 79,91 | 78,79 | 79,89 | 0,38% | 730.169,00 |
| 29.09.2025 | 80,27 | 80,35 | 79,50 | 79,59 | -1,45% | 602.165,00 |
| 26.09.2025 | 80,41 | 80,90 | 80,33 | 80,76 | 0,52% | 749.606,00 |
| 25.09.2025 | 80,56 | 80,64 | 80,24 | 80,34 | -0,43% | 582.613,00 |
| 24.09.2025 | 81,79 | 81,79 | 80,66 | 80,69 | -1,21% | 3.591.070,00 |
| 23.09.2025 | 81,43 | 82,09 | 81,31 | 81,68 | 0,54% | 865.453,00 |
| 22.09.2025 | 81,51 | 81,70 | 81,09 | 81,24 | -0,43% | 856.966,00 |
| 19.09.2025 | 81,03 | 81,66 | 80,35 | 81,59 | 1,43% | 1.111.070,00 |
| 18.09.2025 | 79,90 | 80,70 | 79,87 | 80,44 | 0,25% | 662.650,00 |
| 17.09.2025 | 80,25 | 80,73 | 80,05 | 80,24 | 0,01% | 812.970,00 |
| 16.09.2025 | 79,75 | 80,39 | 79,57 | 80,23 | 0,74% | 746.664,00 |
| 15.09.2025 | 79,36 | 79,66 | 78,97 | 79,64 | 0,61% | 688.237,00 |
| 12.09.2025 | 79,49 | 79,63 | 79,02 | 79,16 | -0,49% | 550.113,00 |
| 11.09.2025 | 79,09 | 79,60 | 78,88 | 79,55 | 0,90% | 731.737,00 |
| 10.09.2025 | 78,21 | 79,04 | 78,16 | 78,84 | 0,97% | 731.631,00 |
| 09.09.2025 | 78,04 | 78,48 | 77,95 | 78,08 | -0,04% | 681.661,00 |
| 08.09.2025 | 78,70 | 78,88 | 77,66 | 78,11 | -0,27% | 658.057,00 |
| 05.09.2025 | 79,12 | 79,67 | 78,00 | 78,32 | -1,04% | 1.073.241,00 |
| 04.09.2025 | 78,70 | 79,15 | 78,39 | 79,14 | 0,89% | 847.221,00 |
| 03.09.2025 | 77,47 | 78,44 | 77,25 | 78,44 | 1,54% | 1.131.937,00 |
| 02.09.2025 | 76,49 | 77,32 | 76,10 | 77,25 | -0,05% | 1.029.541,00 |
| 29.08.2025 | 76,57 | 77,45 | 76,57 | 77,29 | 0,35% | 1.618.645,00 |
| 28.08.2025 | 77,39 | 77,73 | 75,00 | 77,02 | 2,31% | 2.643.833,00 |
| 27.08.2025 | 74,00 | 75,73 | 73,50 | 75,28 | 1,99% | 2.262.468,00 |
| 26.08.2025 | 72,61 | 73,86 | 72,61 | 73,81 | 1,67% | 1.894.213,00 |
| 25.08.2025 | 73,10 | 73,27 | 72,58 | 72,60 | -0,79% | 1.306.367,00 |
| 22.08.2025 | 73,14 | 73,81 | 72,79 | 73,18 | 0,15% | 1.253.458,00 |
| 21.08.2025 | 72,93 | 73,24 | 72,75 | 73,07 | -0,07% | 758.995,00 |
| 20.08.2025 | 73,25 | 73,46 | 72,90 | 73,12 | 0,01% | 1.000.806,00 |
| 19.08.2025 | 73,60 | 73,78 | 73,07 | 73,11 | -0,93% | 641.676,00 |
| 18.08.2025 | 73,81 | 74,00 | 73,45 | 73,80 | -0,01% | 761.890,00 |
| 15.08.2025 | 73,94 | 74,16 | 73,80 | 73,81 | -0,03% | 869.516,00 |
| 14.08.2025 | 73,12 | 73,92 | 72,93 | 73,83 | 0,65% | 848.342,00 |
| 13.08.2025 | 73,28 | 73,61 | 73,08 | 73,35 | 0,40% | 913.717,00 |
| 12.08.2025 | 73,08 | 73,36 | 72,85 | 73,06 | 0,43% | 815.511,00 |
| 11.08.2025 | 72,59 | 72,96 | 72,57 | 72,75 | 0,14% | 762.296,00 |
| 08.08.2025 | 72,21 | 72,88 | 72,07 | 72,65 | 0,96% | 988.892,00 |
| 07.08.2025 | 72,36 | 72,73 | 71,78 | 71,96 | -0,29% | 2.007.371,00 |
| 06.08.2025 | 72,62 | 73,00 | 72,01 | 72,17 | -0,33% | 1.432.980,00 |
| 05.08.2025 | 72,46 | 72,58 | 71,95 | 72,41 | -0,14% | 670.928,00 |
| 04.08.2025 | 72,45 | 72,56 | 71,97 | 72,51 | 1,02% | 443.455,00 |
| 01.08.2025 | 71,15 | 71,97 | 71,00 | 71,78 | 0,48% | 925.124,00 |
| 31.07.2025 | 71,98 | 71,98 | 71,32 | 71,44 | -0,43% | 1.352.256,00 |
| 30.07.2025 | 72,46 | 72,92 | 71,72 | 71,75 | -1,02% | 2.457.106,00 |
| 29.07.2025 | 73,93 | 74,08 | 72,20 | 72,49 | -1,91% | 2.248.551,00 |
| 28.07.2025 | 73,58 | 73,97 | 73,47 | 73,90 | -0,09% | 964.942,00 |
| 25.07.2025 | 73,48 | 74,00 | 73,28 | 73,97 | 0,28% | 784.428,00 |
| 24.07.2025 | 74,13 | 74,39 | 73,76 | 73,76 | -0,70% | 670.318,00 |
| 23.07.2025 | 74,51 | 74,63 | 74,18 | 74,28 | -0,19% | 864.318,00 |
| 22.07.2025 | 73,56 | 74,50 | 73,38 | 74,42 | 1,35% | 1.994.392,00 |
| 21.07.2025 | 73,46 | 73,73 | 73,06 | 73,43 | 0,16% | 3.863.159,00 |
| 18.07.2025 | 73,10 | 73,32 | 72,93 | 73,31 | 0,40% | 684.859,00 |
| 17.07.2025 | 72,13 | 73,17 | 71,72 | 73,02 | 0,59% | 708.839,00 |
| 16.07.2025 | 72,18 | 72,63 | 71,83 | 72,59 | 0,76% | 778.341,00 |
| 15.07.2025 | 72,15 | 72,43 | 71,83 | 72,04 | -0,37% | 591.990,00 |
| 14.07.2025 | 72,94 | 73,10 | 72,17 | 72,31 | -1,04% | 867.409,00 |
| 11.07.2025 | 73,02 | 73,26 | 72,68 | 73,07 | -0,50% | 1.021.794,00 |
| 10.07.2025 | 73,03 | 73,52 | 72,70 | 73,44 | 0,96% | 1.319.680,00 |
| 09.07.2025 | 71,93 | 72,76 | 71,72 | 72,74 | 1,49% | 1.035.912,00 |
| 08.07.2025 | 72,15 | 72,33 | 71,10 | 71,67 | -0,60% | 925.903,00 |
| 07.07.2025 | 71,89 | 72,65 | 71,84 | 72,10 | -0,07% | 1.166.052,00 |
| 03.07.2025 | 71,84 | 72,17 | 71,64 | 72,15 | 0,61% | 694.837,00 |
| 02.07.2025 | 71,02 | 71,71 | 70,78 | 71,71 | 0,84% | 1.431.348,00 |
| 01.07.2025 | 70,70 | 71,25 | 70,68 | 71,11 | 0,40% | 1.228.031,00 |
| 30.06.2025 | 69,70 | 70,94 | 69,64 | 70,83 | 1,65% | 1.638.150,00 |
| 27.06.2025 | 69,71 | 70,44 | 69,43 | 69,68 | -1,25% | 1.270.566,00 |
| 26.06.2025 | 70,44 | 70,96 | 70,21 | 70,56 | 0,53% | 3.023.989,00 |
| 25.06.2025 | 70,16 | 70,41 | 69,94 | 70,19 | -0,09% | 7.072.863,00 |
| 24.06.2025 | 70,00 | 70,86 | 70,00 | 70,25 | 0,85% | 1.182.871,00 |
| 23.06.2025 | 68,63 | 69,79 | 68,53 | 69,66 | 1,12% | 1.227.437,00 |
| 20.06.2025 | 69,22 | 69,42 | 68,56 | 68,89 | 0,63% | 1.205.901,00 |
| 18.06.2025 | 68,52 | 68,91 | 68,41 | 68,46 | -0,20% | 958.708,00 |
| 17.06.2025 | 68,48 | 69,23 | 68,32 | 68,60 | -0,16% | 803.763,00 |
| 16.06.2025 | 68,50 | 69,15 | 68,45 | 68,71 | 0,85% | 872.220,00 |
| 13.06.2025 | 67,86 | 68,39 | 67,46 | 68,13 | -0,26% | 918.679,00 |
| 12.06.2025 | 68,16 | 68,44 | 68,05 | 68,31 | 0,52% | 497.190,00 |
| 11.06.2025 | 68,61 | 68,61 | 67,83 | 67,96 | -0,79% | 996.720,00 |
| 10.06.2025 | 68,71 | 68,91 | 68,35 | 68,50 | -0,31% | 726.008,00 |
| 09.06.2025 | 68,68 | 68,97 | 68,56 | 68,71 | -0,17% | 595.978,00 |
| 06.06.2025 | 68,92 | 69,10 | 68,52 | 68,83 | 0,17% | 642.123,00 |
| 05.06.2025 | 68,15 | 68,75 | 67,85 | 68,71 | 1,25% | 665.278,00 |
| 04.06.2025 | 67,73 | 68,12 | 67,38 | 67,86 | 0,25% | 956.755,00 |
| 03.06.2025 | 67,51 | 68,06 | 67,30 | 67,69 | -0,09% | 911.139,00 |
| 02.06.2025 | 67,80 | 68,14 | 67,43 | 67,75 | -0,28% | 1.002.508,00 |
| 30.05.2025 | 67,54 | 68,07 | 67,28 | 67,94 | 0,12% | 862.264,00 |
| 29.05.2025 | 69,50 | 69,88 | 67,43 | 67,86 | -0,07% | 1.348.299,00 |
| 28.05.2025 | 68,38 | 68,64 | 67,90 | 67,91 | -0,73% | 1.408.748,00 |
| 27.05.2025 | 68,00 | 68,85 | 68,00 | 68,41 | 0,37% | 958.770,00 |
| 23.05.2025 | 66,74 | 68,35 | 66,74 | 68,16 | 1,81% | 1.177.978,00 |
| 22.05.2025 | 66,71 | 67,24 | 66,49 | 66,95 | 0,22% | 802.536,00 |
| 21.05.2025 | 66,69 | 67,20 | 66,44 | 66,80 | 0,04% | 1.337.990,00 |