64,090$
-2,54%
Echtzeit-Aktienkurs Canadian Imperial Bank of Commerce
Bid:
Ask:
Aktienkurse zur Canadian Imperial Bank of Commerce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 65,52 | 65,65 | 63,81 | 64,09 | -2,54% | 1.203.776,00 |
| 17.12.2024 | 65,76 | 65,89 | 65,46 | 65,76 | -0,60% | 637.450,00 |
| 16.12.2024 | 66,09 | 66,30 | 65,81 | 66,16 | 0,02% | 476.761,00 |
| 13.12.2024 | 66,46 | 66,64 | 65,74 | 66,15 | -0,24% | 456.999,00 |
| 12.12.2024 | 67,18 | 67,25 | 66,30 | 66,31 | -1,49% | 496.506,00 |
| 11.12.2024 | 66,61 | 67,45 | 66,61 | 67,31 | 1,25% | 696.197,00 |
| 10.12.2024 | 66,11 | 66,69 | 66,11 | 66,48 | 0,45% | 679.299,00 |
| 09.12.2024 | 66,81 | 66,81 | 65,93 | 66,18 | -0,72% | 1.016.286,00 |
| 06.12.2024 | 66,34 | 67,14 | 66,00 | 66,66 | 0,12% | 960.382,00 |
| 05.12.2024 | 64,77 | 67,12 | 64,69 | 66,58 | 4,65% | 1.953.855,00 |
| 04.12.2024 | 63,54 | 64,07 | 63,42 | 63,62 | 0,24% | 1.092.428,00 |
| 03.12.2024 | 64,49 | 64,76 | 63,31 | 63,47 | -0,94% | 1.104.775,00 |
| 02.12.2024 | 64,79 | 64,98 | 64,06 | 64,07 | -1,07% | 713.054,00 |
| 29.11.2024 | 64,37 | 64,80 | 64,32 | 64,76 | 0,12% | 245.269,00 |
| 27.11.2024 | 64,80 | 65,16 | 64,58 | 64,68 | -0,08% | 839.403,00 |
| 26.11.2024 | 64,49 | 64,96 | 63,65 | 64,73 | -1,04% | 756.243,00 |
| 25.11.2024 | 65,51 | 65,89 | 65,15 | 65,41 | -0,02% | 840.577,00 |
| 22.11.2024 | 65,19 | 65,54 | 64,94 | 65,42 | 0,82% | 467.886,00 |
| 20.11.2024 | 64,71 | 64,91 | 64,36 | 64,89 | 0,87% | 764.037,00 |
| 19.11.2024 | 63,90 | 64,48 | 63,41 | 64,33 | 0,50% | 463.650,00 |
| 18.11.2024 | 63,59 | 64,11 | 63,22 | 64,01 | 0,68% | 528.204,00 |
| 15.11.2024 | 63,77 | 64,01 | 62,83 | 63,58 | -0,50% | 907.534,00 |
| 14.11.2024 | 64,05 | 64,25 | 63,41 | 63,90 | -0,17% | 505.046,00 |
| 13.11.2024 | 64,36 | 64,66 | 63,93 | 64,01 | -0,68% | 412.148,00 |
| 12.11.2024 | 64,63 | 64,74 | 63,91 | 64,45 | -0,09% | 500.395,00 |
| 11.11.2024 | 64,42 | 65,09 | 64,17 | 64,51 | 0,28% | 687.180,00 |
| 08.11.2024 | 64,20 | 64,48 | 63,85 | 64,33 | -0,48% | 602.262,00 |
| 07.11.2024 | 63,79 | 64,79 | 63,79 | 64,64 | 1,80% | 736.168,00 |
| 06.11.2024 | 64,02 | 64,02 | 62,73 | 63,50 | -0,42% | 1.010.192,00 |
| 05.11.2024 | 63,41 | 63,86 | 63,30 | 63,77 | 0,90% | 421.965,00 |
| 04.11.2024 | 63,22 | 63,75 | 62,94 | 63,20 | 0,40% | 593.221,00 |
| 01.11.2024 | 62,90 | 63,29 | 62,67 | 62,95 | 0,62% | 525.432,00 |
| 31.10.2024 | 63,43 | 63,43 | 62,43 | 62,56 | -1,15% | 833.804,00 |
| 30.10.2024 | 63,02 | 63,47 | 62,79 | 63,29 | 0,19% | 502.080,00 |
| 29.10.2024 | 63,34 | 63,46 | 62,93 | 63,17 | -0,21% | 621.504,00 |
| 28.10.2024 | 62,98 | 63,53 | 62,76 | 63,30 | 0,78% | 640.263,00 |
| 25.10.2024 | 63,26 | 63,36 | 62,65 | 62,81 | -0,38% | 865.141,00 |
| 24.10.2024 | 62,76 | 63,15 | 62,61 | 63,05 | 0,46% | 635.878,00 |
| 23.10.2024 | 62,37 | 62,86 | 62,18 | 62,76 | 0,40% | 637.356,00 |
| 22.10.2024 | 62,13 | 62,68 | 62,13 | 62,51 | 0,21% | 614.926,00 |
| 21.10.2024 | 62,55 | 62,65 | 62,04 | 62,38 | -0,45% | 804.746,00 |
| 18.10.2024 | 62,39 | 62,99 | 62,39 | 62,66 | 0,03% | 511.831,00 |
| 17.10.2024 | 62,32 | 63,02 | 62,32 | 62,64 | 0,27% | 888.284,00 |
| 16.10.2024 | 61,78 | 62,56 | 61,63 | 62,47 | 1,64% | 1.138.428,00 |
| 15.10.2024 | 60,74 | 61,57 | 60,64 | 61,46 | 1,55% | 3.421.243,00 |
| 14.10.2024 | 60,97 | 61,33 | 60,10 | 60,52 | -0,72% | 1.482.774,00 |
| 11.10.2024 | 59,68 | 61,10 | 59,68 | 60,96 | 2,32% | 2.485.749,00 |
| 10.10.2024 | 60,03 | 60,03 | 59,15 | 59,58 | -1,16% | 1.957.812,00 |
| 09.10.2024 | 59,90 | 60,30 | 59,73 | 60,28 | 0,35% | 410.678,00 |
| 08.10.2024 | 59,82 | 60,14 | 59,73 | 60,07 | 0,42% | 515.014,00 |
| 07.10.2024 | 60,23 | 60,38 | 59,51 | 59,82 | -0,70% | 637.779,00 |
| 04.10.2024 | 60,34 | 60,63 | 60,17 | 60,24 | 0,42% | 510.102,00 |
| 03.10.2024 | 61,02 | 61,02 | 59,86 | 59,99 | -1,49% | 1.137.661,00 |
| 02.10.2024 | 60,41 | 61,02 | 60,34 | 60,90 | 0,76% | 1.159.199,00 |
| 01.10.2024 | 61,21 | 61,40 | 60,23 | 60,44 | -1,47% | 1.672.992,00 |
| 30.09.2024 | 61,00 | 61,48 | 60,86 | 61,34 | 0,21% | 605.722,00 |
| 27.09.2024 | 61,58 | 61,78 | 61,18 | 61,21 | -1,65% | 509.263,00 |
| 26.09.2024 | 62,10 | 62,67 | 61,96 | 62,24 | 0,39% | 3.910.736,00 |
| 25.09.2024 | 61,64 | 62,09 | 61,53 | 62,00 | 0,57% | 923.555,00 |
| 24.09.2024 | 61,63 | 61,88 | 61,47 | 61,65 | 0,23% | 673.452,00 |
| 23.09.2024 | 61,79 | 61,79 | 61,15 | 61,51 | -0,28% | 784.888,00 |
| 20.09.2024 | 61,79 | 62,01 | 61,22 | 61,68 | 0,03% | 954.440,00 |
| 19.09.2024 | 61,59 | 61,88 | 61,01 | 61,66 | 1,25% | 684.910,00 |
| 18.09.2024 | 61,60 | 61,60 | 60,81 | 60,90 | -1,10% | 771.044,00 |
| 17.09.2024 | 61,58 | 61,85 | 61,30 | 61,58 | 0,08% | 1.262.200,00 |
| 16.09.2024 | 61,90 | 61,90 | 61,20 | 61,53 | 0,13% | 954.565,00 |
| 13.09.2024 | 61,07 | 61,55 | 60,94 | 61,45 | 0,87% | 1.983.479,00 |
| 12.09.2024 | 61,06 | 61,20 | 60,59 | 60,92 | -0,52% | 2.517.534,00 |
| 11.09.2024 | 60,11 | 61,25 | 60,11 | 61,24 | 1,56% | 2.134.143,00 |
| 10.09.2024 | 60,57 | 60,86 | 59,78 | 60,30 | -0,36% | 839.447,00 |
| 09.09.2024 | 59,78 | 60,57 | 59,64 | 60,52 | 2,02% | 768.311,00 |
| 06.09.2024 | 59,61 | 60,48 | 58,81 | 59,32 | -0,69% | 1.163.832,00 |
| 05.09.2024 | 59,36 | 59,85 | 58,98 | 59,73 | 1,37% | 1.822.860,00 |
| 04.09.2024 | 58,01 | 59,02 | 57,67 | 58,92 | 1,73% | 945.131,00 |
| 03.09.2024 | 58,05 | 58,05 | 57,42 | 57,92 | -0,89% | 996.262,00 |
| 30.08.2024 | 57,99 | 59,11 | 57,73 | 58,44 | 1,62% | 1.664.396,00 |
| 29.08.2024 | 56,01 | 58,02 | 55,91 | 57,51 | 5,46% | 1.824.679,00 |
| 28.08.2024 | 55,06 | 55,63 | 54,48 | 54,53 | -1,05% | 1.226.508,00 |
| 27.08.2024 | 54,46 | 55,19 | 54,39 | 55,11 | 0,97% | 804.252,00 |
| 26.08.2024 | 54,57 | 54,67 | 54,40 | 54,58 | 0,29% | 3.754.853,00 |
| 23.08.2024 | 53,90 | 54,60 | 53,88 | 54,42 | 1,36% | 902.314,00 |
| 22.08.2024 | 53,36 | 53,71 | 53,22 | 53,69 | 0,41% | 659.126,00 |
| 21.08.2024 | 53,50 | 53,72 | 53,30 | 53,47 | 0,13% | 758.868,00 |
| 20.08.2024 | 53,06 | 53,47 | 52,96 | 53,40 | 0,38% | 1.007.402,00 |
| 19.08.2024 | 52,68 | 53,36 | 52,40 | 53,20 | 1,18% | 642.241,00 |
| 16.08.2024 | 51,58 | 52,64 | 51,55 | 52,58 | 2,08% | 851.705,00 |
| 15.08.2024 | 51,84 | 52,08 | 51,44 | 51,51 | 0,10% | 1.160.589,00 |
| 14.08.2024 | 51,27 | 51,57 | 51,19 | 51,46 | 0,61% | 595.864,00 |
| 13.08.2024 | 51,04 | 51,19 | 50,83 | 51,15 | 0,89% | 699.550,00 |
| 12.08.2024 | 51,00 | 51,09 | 50,49 | 50,70 | -0,45% | 670.490,00 |
| 09.08.2024 | 50,71 | 51,07 | 50,58 | 50,93 | 0,57% | 589.912,00 |
| 08.08.2024 | 50,00 | 50,83 | 49,84 | 50,64 | 2,08% | 665.508,00 |
| 07.08.2024 | 50,50 | 50,50 | 49,44 | 49,61 | -0,42% | 899.482,00 |
| 06.08.2024 | 48,48 | 49,94 | 48,35 | 49,82 | 2,87% | 933.335,00 |
| 05.08.2024 | 47,72 | 48,79 | 47,55 | 48,43 | -2,69% | 1.065.108,00 |
| 02.08.2024 | 49,87 | 49,95 | 49,18 | 49,77 | -1,48% | 1.556.321,00 |
| 01.08.2024 | 51,54 | 51,72 | 50,38 | 50,52 | -2,26% | 1.256.241,00 |
| 31.07.2024 | 51,60 | 52,03 | 51,29 | 51,69 | 0,80% | 727.358,00 |
| 30.07.2024 | 51,00 | 51,64 | 50,86 | 51,28 | 0,75% | 784.915,00 |
| 29.07.2024 | 51,24 | 51,33 | 50,70 | 50,90 | -0,61% | 602.223,00 |