56,380€
-0,71%
Echtzeit-Aktienkurs Canadian Imperial Bank of Commerce
Bid:
Ask:
Aktienkurse zur Canadian Imperial Bank of Commerce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 56,78 | 56,93 | 56,16 | 56,39 | -0,70% | 4,00 |
| 08.05.2025 | 56,85 | 57,33 | 56,31 | 56,79 | 0,50% | 29,00 |
| 07.05.2025 | 56,28 | 56,64 | 56,09 | 56,50 | 0,70% | 38,00 |
| 06.05.2025 | 56,22 | 56,52 | 55,81 | 56,11 | -0,46% | - |
| 05.05.2025 | 55,90 | 56,82 | 55,56 | 56,37 | 0,05% | 5,00 |
| 02.05.2025 | 55,69 | 56,44 | 55,09 | 56,34 | 1,31% | 262,00 |
| 30.04.2025 | 55,03 | 55,71 | 54,24 | 55,61 | 1,32% | 172,00 |
| 29.04.2025 | 54,41 | 54,95 | 53,94 | 54,88 | 1,24% | 80,00 |
| 28.04.2025 | 53,46 | 54,65 | 53,46 | 54,21 | 0,74% | 9,00 |
| 25.04.2025 | 53,31 | 53,83 | 52,67 | 53,81 | 1,49% | 18,00 |
| 24.04.2025 | 52,84 | 53,12 | 52,24 | 53,02 | -0,22% | 54,00 |
| 23.04.2025 | 53,21 | 53,65 | 52,77 | 53,14 | 1,62% | 193,00 |
| 22.04.2025 | 50,57 | 52,39 | 50,56 | 52,29 | 0,86% | 422,00 |
| 17.04.2025 | 52,17 | 52,42 | 50,86 | 51,85 | 0,48% | 3,00 |
| 16.04.2025 | 50,89 | 52,25 | 50,80 | 51,60 | -0,25% | - |
| 15.04.2025 | 51,17 | 52,11 | 50,78 | 51,73 | 1,01% | 36,00 |
| 14.04.2025 | 50,40 | 51,31 | 50,30 | 51,21 | 1,72% | 9,00 |
| 11.04.2025 | 50,47 | 50,92 | 48,68 | 50,35 | -0,14% | 88,00 |
| 10.04.2025 | 52,16 | 52,34 | 49,69 | 50,42 | -3,69% | 1.262,00 |
| 09.04.2025 | 48,45 | 52,70 | 48,05 | 52,35 | 5,11% | 30,00 |
| 08.04.2025 | 50,96 | 51,98 | 49,45 | 49,80 | -1,10% | 77,00 |
| 07.04.2025 | 49,95 | 51,49 | 49,10 | 50,36 | -2,93% | 3,00 |
| 04.04.2025 | 53,04 | 53,32 | 50,72 | 51,88 | -2,95% | 45,00 |
| 03.04.2025 | 51,39 | 54,28 | 50,32 | 53,45 | 0,08% | - |
| 02.04.2025 | 52,66 | 53,41 | 52,01 | 53,41 | 1,19% | 200,00 |
| 01.04.2025 | 51,88 | 52,97 | 51,44 | 52,78 | 1,44% | 339,00 |
| 31.03.2025 | 51,78 | 52,34 | 51,18 | 52,03 | 0,26% | 200,00 |
| 28.03.2025 | 52,32 | 52,72 | 51,63 | 51,89 | -2,01% | 191,00 |
| 27.03.2025 | 54,05 | 54,61 | 52,77 | 52,96 | -2,03% | 518,00 |
| 26.03.2025 | 53,75 | 54,33 | 53,61 | 54,06 | 0,62% | 168,00 |
| 25.03.2025 | 53,30 | 53,94 | 53,13 | 53,72 | 0,79% | 90,00 |
| 24.03.2025 | 52,73 | 53,45 | 52,64 | 53,30 | 1,57% | 149,00 |
| 21.03.2025 | 52,29 | 52,48 | 51,78 | 52,48 | 0,51% | - |
| 20.03.2025 | 52,26 | 52,54 | 51,91 | 52,21 | 0,22% | 837,00 |
| 19.03.2025 | 51,99 | 52,44 | 51,90 | 52,10 | 0,42% | - |
| 18.03.2025 | 52,28 | 52,40 | 51,71 | 51,88 | -0,92% | 101,00 |
| 17.03.2025 | 51,46 | 52,47 | 51,30 | 52,36 | 1,30% | 1,00 |
| 14.03.2025 | 50,99 | 51,92 | 50,62 | 51,69 | 1,81% | - |
| 13.03.2025 | 51,40 | 51,73 | 50,62 | 50,77 | -1,25% | 61,00 |
| 12.03.2025 | 50,82 | 51,75 | 50,75 | 51,41 | 1,43% | 122,00 |
| 11.03.2025 | 51,34 | 51,37 | 49,85 | 50,68 | -1,35% | - |
| 10.03.2025 | 52,15 | 52,24 | 50,96 | 51,38 | -1,69% | - |
| 07.03.2025 | 52,52 | 52,77 | 51,28 | 52,26 | -0,75% | 150,00 |
| 06.03.2025 | 53,86 | 53,87 | 52,37 | 52,66 | -2,33% | 27,00 |
| 05.03.2025 | 54,30 | 54,53 | 53,31 | 53,91 | -0,45% | 576,00 |
| 04.03.2025 | 57,06 | 57,24 | 53,69 | 54,16 | -4,84% | 37,00 |
| 03.03.2025 | 58,32 | 58,60 | 56,31 | 56,91 | -2,37% | 432,00 |
| 28.02.2025 | 57,62 | 58,38 | 56,91 | 58,29 | 1,32% | 95,00 |
| 27.02.2025 | 57,84 | 59,66 | 57,37 | 57,53 | -0,23% | 78,00 |
| 26.02.2025 | 57,55 | 58,05 | 57,30 | 57,66 | 0,60% | - |
| 25.02.2025 | 58,31 | 59,36 | 57,07 | 57,32 | -1,81% | 300,00 |
| 24.02.2025 | 58,20 | 58,71 | 58,06 | 58,37 | 0,40% | 346,00 |
| 21.02.2025 | 58,73 | 59,24 | 58,06 | 58,14 | -0,95% | 256,00 |
| 20.02.2025 | 59,22 | 59,50 | 58,37 | 58,70 | -1,00% | 103,00 |
| 19.02.2025 | 59,58 | 59,90 | 58,94 | 59,29 | -0,42% | 240,00 |
| 18.02.2025 | 59,50 | 59,73 | 58,97 | 59,54 | 0,30% | 296,00 |
| 17.02.2025 | 59,23 | 59,54 | 59,01 | 59,36 | 0,28% | 62,00 |
| 14.02.2025 | 59,36 | 59,46 | 58,96 | 59,20 | -0,18% | - |
| 13.02.2025 | 59,38 | 59,73 | 59,03 | 59,30 | -0,13% | 516,00 |
| 12.02.2025 | 59,32 | 59,47 | 58,69 | 59,38 | 0,17% | 104,00 |
| 11.02.2025 | 59,43 | 59,52 | 58,98 | 59,28 | -0,44% | 317,00 |
| 10.02.2025 | 59,69 | 60,43 | 59,09 | 59,54 | -1,29% | 483,00 |
| 07.02.2025 | 59,63 | 60,40 | 59,28 | 60,32 | 1,37% | 1,00 |
| 06.02.2025 | 59,44 | 59,84 | 59,35 | 59,51 | 0,38% | - |
| 05.02.2025 | 59,15 | 59,44 | 58,71 | 59,28 | -0,17% | 109,00 |
| 04.02.2025 | 59,30 | 59,73 | 57,83 | 59,38 | 1,95% | 1.010,00 |
| 03.02.2025 | 60,63 | 61,46 | 57,39 | 58,25 | -4,19% | 1.414,00 |
| 31.01.2025 | 61,53 | 61,77 | 60,62 | 60,79 | -0,76% | - |
| 30.01.2025 | 61,78 | 62,07 | 61,17 | 61,26 | -0,74% | 19,00 |
| 29.01.2025 | 61,82 | 62,24 | 61,41 | 61,71 | -0,15% | - |
| 28.01.2025 | 60,79 | 62,17 | 60,76 | 61,81 | 1,80% | 30,00 |
| 27.01.2025 | 60,31 | 60,75 | 59,89 | 60,71 | 0,31% | 346,00 |
| 24.01.2025 | 60,83 | 60,97 | 60,42 | 60,52 | -0,87% | 15,00 |
| 23.01.2025 | 61,10 | 62,08 | 60,87 | 61,05 | -0,07% | 50,00 |
| 22.01.2025 | 60,87 | 61,29 | 60,67 | 61,09 | 0,38% | 9,00 |
| 21.01.2025 | 60,98 | 61,28 | 60,59 | 60,86 | 0,12% | - |
| 20.01.2025 | 60,79 | 61,11 | 60,37 | 60,79 | -0,25% | 5,00 |
| 17.01.2025 | 61,05 | 61,35 | 60,57 | 60,94 | 0,11% | 700,00 |
| 16.01.2025 | 60,73 | 60,98 | 60,37 | 60,88 | 0,58% | 1,00 |
| 15.01.2025 | 60,00 | 60,90 | 59,89 | 60,53 | 0,99% | 84,00 |
| 14.01.2025 | 60,41 | 60,58 | 59,59 | 59,93 | -1,04% | 200,00 |
| 13.01.2025 | 63,50 | 63,50 | 60,05 | 60,56 | -0,07% | 56.160,00 |
| 10.01.2025 | 61,82 | 61,90 | 60,50 | 60,60 | -1,84% | 27,00 |
| 09.01.2025 | 61,13 | 61,74 | 61,00 | 61,74 | 0,86% | 40,00 |
| 08.01.2025 | 60,47 | 61,43 | 60,44 | 61,21 | 1,28% | 130,00 |
| 07.01.2025 | 60,72 | 61,30 | 60,44 | 60,44 | -0,67% | 2,00 |
| 06.01.2025 | 60,79 | 61,30 | 60,31 | 60,85 | -0,04% | 150,00 |
| 03.01.2025 | 61,18 | 61,51 | 60,54 | 60,87 | -0,52% | 22,00 |
| 02.01.2025 | 61,11 | 61,65 | 60,91 | 61,19 | 2,50% | 21,00 |
| 30.12.2024 | 60,14 | 60,40 | 59,64 | 59,70 | -1,04% | 50,00 |
| 27.12.2024 | 61,82 | 61,84 | 60,09 | 60,32 | -2,27% | 53,00 |
| 23.12.2024 | 61,86 | 62,00 | 61,15 | 61,72 | -0,02% | 61,00 |
| 20.12.2024 | 61,46 | 61,90 | 60,82 | 61,74 | 0,30% | 3.159,00 |
| 19.12.2024 | 61,80 | 62,34 | 61,46 | 61,55 | -0,57% | 70,00 |
| 18.12.2024 | 62,68 | 62,98 | 61,61 | 61,91 | -1,23% | 103,00 |
| 17.12.2024 | 62,85 | 63,22 | 62,35 | 62,68 | -0,41% | 214,00 |
| 16.12.2024 | 62,40 | 63,21 | 61,70 | 62,93 | -0,15% | 1.071,00 |
| 13.12.2024 | 63,39 | 63,50 | 62,62 | 63,03 | -0,63% | - |
| 12.12.2024 | 63,91 | 64,22 | 63,35 | 63,43 | -1,10% | - |
| 11.12.2024 | 63,16 | 64,27 | 63,14 | 64,13 | 1,48% | - |