79,016$
0,73%
Echtzeit-Aktienkurs Canadian Imperial Bank of Commerce
Bid:
Ask:
Aktienkurse zur Canadian Imperial Bank of Commerce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 78,41 | 78,99 | 78,41 | 78,99 | 0,71% | - |
| 03.09.2025 | 77,47 | 78,44 | 77,25 | 78,44 | 1,54% | 1.317.022,00 |
| 02.09.2025 | 76,49 | 77,32 | 76,10 | 77,25 | -0,05% | 1.236.863,00 |
| 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% | 2.730.344,00 |
| 27.08.2025 | 74,00 | 75,73 | 73,50 | 75,28 | 1,99% | 2.387.925,00 |
| 26.08.2025 | 72,61 | 73,86 | 72,61 | 73,81 | 1,67% | 2.855.400,00 |
| 25.08.2025 | 73,10 | 73,27 | 72,58 | 72,60 | -0,79% | 1.360.539,00 |
| 22.08.2025 | 73,28 | 73,81 | 72,79 | 73,18 | 0,15% | 1.508.258,00 |
| 21.08.2025 | 72,93 | 73,24 | 72,75 | 73,07 | -0,07% | 788.549,00 |
| 20.08.2025 | 73,25 | 73,46 | 72,90 | 73,12 | 0,01% | 1.032.286,00 |
| 19.08.2025 | 73,60 | 73,78 | 73,07 | 73,11 | -0,93% | 758.884,00 |
| 18.08.2025 | 73,81 | 74,00 | 73,45 | 73,80 | -0,01% | 842.288,00 |
| 15.08.2025 | 73,83 | 74,16 | 73,80 | 73,81 | -0,03% | 943.480,00 |
| 14.08.2025 | 73,12 | 73,92 | 72,93 | 73,83 | 0,65% | 1.013.699,00 |
| 13.08.2025 | 73,28 | 73,61 | 73,08 | 73,35 | 0,40% | 990.006,00 |
| 12.08.2025 | 73,08 | 73,36 | 72,85 | 73,06 | 0,43% | 858.824,00 |
| 11.08.2025 | 72,59 | 72,96 | 72,57 | 72,75 | 0,14% | 800.875,00 |
| 08.08.2025 | 72,34 | 72,88 | 72,07 | 72,65 | 0,96% | 1.121.051,00 |
| 07.08.2025 | 72,36 | 72,73 | 71,78 | 71,96 | -0,29% | 2.102.561,00 |
| 06.08.2025 | 72,62 | 73,00 | 72,01 | 72,17 | -0,33% | 1.639.553,00 |
| 05.08.2025 | 72,46 | 72,58 | 71,95 | 72,41 | -0,14% | 725.668,00 |
| 04.08.2025 | 72,45 | 72,56 | 71,97 | 72,51 | 1,02% | 443.464,00 |
| 01.08.2025 | 71,27 | 71,97 | 71,00 | 71,78 | 0,48% | 989.853,00 |
| 31.07.2025 | 71,98 | 71,98 | 71,32 | 71,44 | -0,43% | 1.538.274,00 |
| 30.07.2025 | 72,46 | 72,92 | 71,72 | 71,75 | -1,02% | 2.560.524,00 |
| 29.07.2025 | 73,93 | 74,08 | 72,20 | 72,49 | -1,91% | 2.316.463,00 |
| 28.07.2025 | 73,58 | 73,97 | 73,47 | 73,90 | -0,09% | 1.088.735,00 |
| 25.07.2025 | 73,73 | 74,00 | 73,28 | 73,97 | 0,28% | 931.016,00 |
| 24.07.2025 | 74,13 | 74,39 | 73,76 | 73,76 | -0,70% | 711.283,00 |
| 23.07.2025 | 74,51 | 74,63 | 74,18 | 74,28 | -0,19% | 892.678,00 |
| 22.07.2025 | 73,56 | 74,50 | 73,38 | 74,42 | 1,35% | 2.042.744,00 |
| 21.07.2025 | 73,46 | 73,73 | 73,06 | 73,43 | 0,16% | 3.870.370,00 |
| 18.07.2025 | 73,30 | 73,32 | 72,93 | 73,31 | 0,40% | 742.666,00 |
| 17.07.2025 | 72,13 | 73,17 | 71,72 | 73,02 | 0,59% | 800.237,00 |
| 16.07.2025 | 72,18 | 72,63 | 71,83 | 72,59 | 0,76% | 783.563,00 |
| 15.07.2025 | 72,15 | 72,43 | 71,83 | 72,04 | -0,37% | 657.975,00 |
| 14.07.2025 | 72,94 | 73,10 | 72,17 | 72,31 | -1,04% | 888.189,00 |
| 11.07.2025 | 72,96 | 73,26 | 72,68 | 73,07 | -0,50% | 1.165.448,00 |
| 10.07.2025 | 73,03 | 73,52 | 72,70 | 73,44 | 0,96% | 1.437.764,00 |
| 09.07.2025 | 71,93 | 72,76 | 71,72 | 72,74 | 1,49% | 1.139.247,00 |
| 08.07.2025 | 72,15 | 72,33 | 71,10 | 71,67 | -0,60% | 1.121.092,00 |
| 07.07.2025 | 71,89 | 72,65 | 71,84 | 72,10 | -0,07% | 1.192.999,00 |
| 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% | 1.502.138,00 |
| 01.07.2025 | 70,70 | 71,25 | 70,68 | 71,11 | 0,40% | 1.231.469,00 |
| 30.06.2025 | 69,70 | 70,94 | 69,64 | 70,83 | 1,65% | 1.887.713,00 |
| 27.06.2025 | 69,59 | 70,44 | 69,43 | 69,68 | -1,25% | 1.602.661,00 |
| 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% | 7.084.551,00 |
| 24.06.2025 | 70,00 | 70,86 | 70,00 | 70,25 | 0,85% | 1.242.641,00 |
| 23.06.2025 | 68,63 | 69,79 | 68,53 | 69,66 | 1,12% | 1.348.768,00 |
| 20.06.2025 | 69,22 | 69,42 | 68,56 | 68,89 | 0,63% | 1.339.634,00 |
| 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% | 869.134,00 |
| 16.06.2025 | 68,50 | 69,15 | 68,45 | 68,71 | 0,85% | 1.053.452,00 |
| 13.06.2025 | 67,86 | 68,39 | 67,46 | 68,13 | -0,26% | 978.791,00 |
| 12.06.2025 | 68,16 | 68,44 | 68,05 | 68,31 | 0,52% | 531.394,00 |
| 11.06.2025 | 68,61 | 68,61 | 67,83 | 67,96 | -0,79% | 1.069.783,00 |
| 10.06.2025 | 68,71 | 68,91 | 68,35 | 68,50 | -0,31% | 765.285,00 |
| 09.06.2025 | 68,68 | 68,97 | 68,56 | 68,71 | -0,17% | 610.100,00 |
| 06.06.2025 | 68,52 | 69,10 | 68,52 | 68,83 | 0,17% | 718.288,00 |
| 05.06.2025 | 68,15 | 68,75 | 67,85 | 68,71 | 1,25% | 820.606,00 |
| 04.06.2025 | 67,73 | 68,12 | 67,38 | 67,86 | 0,25% | 984.789,00 |
| 03.06.2025 | 67,51 | 68,06 | 67,30 | 67,69 | -0,09% | 931.382,00 |
| 02.06.2025 | 67,80 | 68,14 | 67,43 | 67,75 | -0,28% | 1.354.212,00 |
| 30.05.2025 | 67,54 | 68,07 | 67,28 | 67,94 | 0,12% | 898.099,00 |
| 29.05.2025 | 69,50 | 69,88 | 67,43 | 67,86 | -0,07% | 1.418.925,00 |
| 28.05.2025 | 68,38 | 68,64 | 67,90 | 67,91 | -0,73% | 1.557.967,00 |
| 27.05.2025 | 68,00 | 68,85 | 68,00 | 68,41 | 0,37% | 1.046.926,00 |
| 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% | 931.540,00 |
| 21.05.2025 | 66,69 | 67,20 | 66,44 | 66,80 | 0,04% | 1.369.001,00 |
| 20.05.2025 | 66,82 | 67,41 | 66,59 | 66,77 | -0,54% | 1.168.224,00 |
| 19.05.2025 | 65,97 | 67,19 | 65,87 | 67,13 | 1,21% | 808.455,00 |
| 16.05.2025 | 65,64 | 66,39 | 65,64 | 66,33 | 0,85% | 2.099.875,00 |
| 15.05.2025 | 65,53 | 65,91 | 65,36 | 65,77 | 0,43% | 925.587,00 |
| 14.05.2025 | 64,96 | 65,59 | 64,94 | 65,49 | 1,05% | 1.025.484,00 |
| 13.05.2025 | 63,81 | 64,87 | 63,81 | 64,81 | 1,77% | 965.453,00 |
| 12.05.2025 | 64,22 | 64,30 | 63,53 | 63,68 | 0,32% | 599.121,00 |
| 09.05.2025 | 64,08 | 64,14 | 63,45 | 63,48 | -0,44% | 453.570,00 |
| 08.05.2025 | 63,87 | 63,98 | 63,64 | 63,76 | -0,20% | 630.133,00 |
| 07.05.2025 | 63,84 | 64,23 | 63,60 | 63,89 | 0,35% | 755.566,00 |
| 06.05.2025 | 63,59 | 64,11 | 63,59 | 63,67 | -0,17% | 388.678,00 |
| 05.05.2025 | 63,78 | 64,23 | 63,40 | 63,78 | 0,09% | 495.956,00 |
| 02.05.2025 | 63,70 | 63,89 | 63,51 | 63,72 | 1,03% | 510.259,00 |
| 01.05.2025 | 62,97 | 63,35 | 62,67 | 63,07 | 0,19% | 555.407,00 |
| 30.04.2025 | 62,22 | 63,17 | 61,67 | 62,95 | 0,70% | 843.155,00 |
| 29.04.2025 | 62,04 | 62,56 | 61,69 | 62,51 | 0,97% | 598.494,00 |
| 28.04.2025 | 61,30 | 62,15 | 61,23 | 61,91 | 1,34% | 792.149,00 |
| 25.04.2025 | 60,33 | 61,17 | 60,32 | 61,09 | 1,19% | 756.592,00 |
| 24.04.2025 | 60,18 | 60,41 | 59,91 | 60,37 | 0,30% | 450.708,00 |
| 23.04.2025 | 60,44 | 60,74 | 59,95 | 60,19 | 0,65% | 814.193,00 |
| 22.04.2025 | 58,89 | 59,87 | 58,77 | 59,80 | 2,33% | 3.793.732,00 |
| 21.04.2025 | 58,51 | 59,00 | 58,00 | 58,44 | -0,88% | 672.629,00 |
| 17.04.2025 | 59,00 | 59,29 | 58,62 | 58,96 | 0,32% | 588.465,00 |
| 16.04.2025 | 58,55 | 59,17 | 58,29 | 58,77 | 0,70% | 860.016,00 |
| 15.04.2025 | 58,19 | 58,89 | 58,07 | 58,36 | 0,31% | 585.307,00 |
| 14.04.2025 | 58,08 | 58,20 | 57,32 | 58,18 | 1,89% | 1.032.625,00 |
| 11.04.2025 | 56,41 | 57,61 | 56,25 | 57,10 | 1,22% | 1.105.749,00 |