62,632$
-0,14%
Echtzeit-Aktienkurs Canadian Imperial Bank of Commerce
Bid:
Ask:
Aktienkurse zur Canadian Imperial Bank of Commerce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 62,57 | 63,11 | 62,27 | 62,66 | -0,10% | 1.632.832,00 |
| 16.01.2025 | 62,24 | 62,93 | 62,18 | 62,72 | 0,50% | 825.279,00 |
| 15.01.2025 | 62,13 | 62,51 | 62,05 | 62,41 | 1,12% | 1.186.894,00 |
| 14.01.2025 | 61,88 | 62,06 | 61,37 | 61,72 | -0,18% | 929.633,00 |
| 13.01.2025 | 61,79 | 61,96 | 61,31 | 61,83 | -0,35% | 3.118.870,00 |
| 10.01.2025 | 63,05 | 63,12 | 61,97 | 62,05 | -1,59% | 974.594,00 |
| 08.01.2025 | 62,50 | 63,38 | 62,43 | 63,05 | 0,88% | 2.480.535,00 |
| 07.01.2025 | 63,53 | 63,71 | 62,23 | 62,50 | -1,08% | 1.066.233,00 |
| 06.01.2025 | 63,34 | 63,59 | 62,98 | 63,18 | 0,77% | 688.835,00 |
| 03.01.2025 | 63,25 | 63,28 | 62,34 | 62,70 | -0,10% | 521.772,00 |
| 02.01.2025 | 63,21 | 63,29 | 62,70 | 62,76 | -0,74% | 607.096,00 |
| 31.12.2024 | 63,40 | 63,57 | 63,06 | 63,23 | -0,25% | 313.830,00 |
| 30.12.2024 | 62,68 | 63,63 | 62,58 | 63,39 | 0,80% | 621.013,00 |
| 27.12.2024 | 63,26 | 63,46 | 62,60 | 62,89 | -2,42% | 770.897,00 |
| 26.12.2024 | 64,18 | 64,47 | 64,07 | 64,45 | 0,12% | 380.956,00 |
| 24.12.2024 | 64,17 | 64,47 | 64,11 | 64,37 | 0,14% | 3.326.451,00 |
| 23.12.2024 | 64,11 | 64,31 | 63,53 | 64,28 | -0,14% | 542.594,00 |
| 20.12.2024 | 63,45 | 64,59 | 63,21 | 64,37 | 0,93% | 845.314,00 |
| 19.12.2024 | 64,81 | 64,85 | 63,75 | 63,78 | -0,48% | 766.439,00 |
| 18.12.2024 | 65,52 | 65,65 | 63,81 | 64,09 | -2,54% | 1.446.191,00 |
| 17.12.2024 | 65,76 | 65,89 | 65,46 | 65,76 | -0,60% | 637.520,00 |
| 16.12.2024 | 66,09 | 66,30 | 65,81 | 66,16 | 0,02% | 906.273,00 |
| 13.12.2024 | 66,64 | 66,64 | 65,74 | 66,15 | -0,24% | 1.333.319,00 |
| 12.12.2024 | 67,18 | 67,25 | 66,30 | 66,31 | -1,49% | 1.376.986,00 |
| 11.12.2024 | 66,61 | 67,45 | 66,61 | 67,31 | 1,25% | 1.748.121,00 |
| 10.12.2024 | 66,11 | 66,69 | 66,11 | 66,48 | 0,45% | 1.258.040,00 |
| 09.12.2024 | 66,81 | 66,81 | 65,93 | 66,18 | -0,72% | 1.110.327,00 |
| 06.12.2024 | 66,41 | 67,14 | 66,00 | 66,66 | 0,12% | 1.114.515,00 |
| 05.12.2024 | 64,77 | 67,12 | 64,69 | 66,58 | 4,65% | 2.132.087,00 |
| 04.12.2024 | 63,54 | 64,07 | 63,42 | 63,62 | 0,24% | 1.149.416,00 |
| 03.12.2024 | 64,49 | 64,76 | 63,31 | 63,47 | -0,94% | 1.119.605,00 |
| 02.12.2024 | 64,79 | 64,98 | 64,06 | 64,07 | -1,07% | 917.434,00 |
| 29.11.2024 | 64,37 | 64,80 | 64,32 | 64,76 | 0,12% | 263.765,00 |
| 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% | 804.567,00 |
| 25.11.2024 | 65,51 | 65,89 | 65,15 | 65,41 | -0,02% | 1.030.847,00 |
| 22.11.2024 | 65,12 | 65,54 | 64,94 | 65,42 | 0,32% | 531.239,00 |
| 21.11.2024 | 64,88 | 65,49 | 64,61 | 65,21 | 0,49% | 701.434,00 |
| 20.11.2024 | 64,71 | 64,91 | 64,36 | 64,89 | 0,87% | 781.787,00 |
| 19.11.2024 | 63,90 | 64,48 | 63,41 | 64,33 | 0,50% | 481.695,00 |
| 18.11.2024 | 63,59 | 64,11 | 63,22 | 64,01 | 0,68% | 676.085,00 |
| 15.11.2024 | 63,88 | 64,01 | 62,83 | 63,58 | -0,50% | 925.699,00 |
| 14.11.2024 | 64,05 | 64,25 | 63,41 | 63,90 | -0,17% | 512.256,00 |
| 13.11.2024 | 64,36 | 64,66 | 63,93 | 64,01 | -0,68% | 464.517,00 |
| 12.11.2024 | 64,63 | 64,74 | 63,91 | 64,45 | -0,09% | 628.947,00 |
| 11.11.2024 | 64,42 | 65,09 | 64,17 | 64,51 | 0,28% | 783.675,00 |
| 08.11.2024 | 64,20 | 64,48 | 63,85 | 64,33 | -0,48% | 633.513,00 |
| 07.11.2024 | 63,79 | 64,79 | 63,79 | 64,64 | 1,80% | 832.325,00 |
| 06.11.2024 | 64,02 | 64,02 | 62,73 | 63,50 | -0,42% | 1.072.652,00 |
| 05.11.2024 | 63,41 | 63,86 | 63,30 | 63,77 | 0,90% | 498.305,00 |
| 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% | 593.944,00 |
| 31.10.2024 | 63,43 | 63,43 | 62,43 | 62,56 | -1,15% | 838.298,00 |
| 30.10.2024 | 63,02 | 63,47 | 62,79 | 63,29 | 0,19% | 515.740,00 |
| 29.10.2024 | 63,34 | 63,46 | 62,93 | 63,17 | -0,21% | 760.372,00 |
| 28.10.2024 | 62,98 | 63,53 | 62,76 | 63,30 | 0,78% | 696.203,00 |
| 25.10.2024 | 63,26 | 63,36 | 62,65 | 62,81 | -0,38% | 1.084.593,00 |
| 24.10.2024 | 62,76 | 63,15 | 62,61 | 63,05 | 0,46% | 796.839,00 |
| 23.10.2024 | 62,37 | 62,86 | 62,18 | 62,76 | 0,40% | 696.996,00 |
| 22.10.2024 | 62,13 | 62,68 | 62,13 | 62,51 | 0,21% | 643.814,00 |
| 21.10.2024 | 62,55 | 62,65 | 62,04 | 62,38 | -0,45% | 959.094,00 |
| 18.10.2024 | 62,39 | 62,99 | 62,39 | 62,66 | 0,03% | 551.827,00 |
| 17.10.2024 | 62,32 | 63,02 | 62,32 | 62,64 | 0,27% | 984.340,00 |
| 16.10.2024 | 61,78 | 62,56 | 61,63 | 62,47 | 1,64% | 1.196.809,00 |
| 15.10.2024 | 60,74 | 61,57 | 60,64 | 61,46 | 1,55% | 3.636.139,00 |
| 14.10.2024 | 60,97 | 61,33 | 60,10 | 60,52 | -0,72% | 1.483.030,00 |
| 11.10.2024 | 59,68 | 61,10 | 59,68 | 60,96 | 2,32% | 2.508.177,00 |
| 10.10.2024 | 60,03 | 60,03 | 59,15 | 59,58 | -1,16% | 1.961.818,00 |
| 09.10.2024 | 59,90 | 60,30 | 59,73 | 60,28 | 0,35% | 497.908,00 |
| 08.10.2024 | 59,82 | 60,14 | 59,73 | 60,07 | 0,42% | 738.683,00 |
| 07.10.2024 | 60,23 | 60,38 | 59,51 | 59,82 | -0,70% | 690.315,00 |
| 04.10.2024 | 60,34 | 60,63 | 60,17 | 60,24 | 0,42% | 589.777,00 |
| 03.10.2024 | 61,02 | 61,02 | 59,86 | 59,99 | -1,49% | 1.287.267,00 |
| 02.10.2024 | 60,41 | 61,02 | 60,34 | 60,90 | 0,76% | 1.196.814,00 |
| 01.10.2024 | 61,21 | 61,40 | 60,23 | 60,44 | -1,47% | 1.844.369,00 |
| 30.09.2024 | 61,00 | 61,48 | 60,86 | 61,34 | 0,21% | 729.306,00 |
| 27.09.2024 | 61,58 | 61,78 | 61,18 | 61,21 | -1,65% | 1.024.391,00 |
| 26.09.2024 | 62,10 | 62,67 | 61,96 | 62,24 | 0,39% | 3.910.842,00 |
| 25.09.2024 | 61,64 | 62,09 | 61,53 | 62,00 | 0,57% | 923.584,00 |
| 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% | 784.893,00 |
| 20.09.2024 | 61,79 | 62,01 | 61,22 | 61,68 | 0,03% | 1.304.697,00 |
| 19.09.2024 | 61,59 | 61,88 | 61,01 | 61,66 | 1,25% | 832.885,00 |
| 18.09.2024 | 61,60 | 61,60 | 60,81 | 60,90 | -1,10% | 949.672,00 |
| 17.09.2024 | 61,58 | 61,85 | 61,30 | 61,58 | 0,08% | 1.323.737,00 |
| 16.09.2024 | 61,90 | 61,90 | 61,20 | 61,53 | 0,13% | 1.097.265,00 |
| 13.09.2024 | 61,07 | 61,55 | 60,94 | 61,45 | 0,87% | 2.065.797,00 |
| 12.09.2024 | 61,06 | 61,20 | 60,59 | 60,92 | -0,52% | 2.613.166,00 |
| 11.09.2024 | 60,11 | 61,25 | 60,11 | 61,24 | 1,56% | 2.319.181,00 |
| 10.09.2024 | 60,57 | 60,86 | 59,78 | 60,30 | -0,36% | 978.970,00 |
| 09.09.2024 | 59,78 | 60,57 | 59,64 | 60,52 | 2,02% | 782.706,00 |
| 06.09.2024 | 59,61 | 60,48 | 58,81 | 59,32 | -0,69% | 1.479.916,00 |
| 05.09.2024 | 59,36 | 59,85 | 58,98 | 59,73 | 1,37% | 2.545.175,00 |
| 04.09.2024 | 58,01 | 59,02 | 57,67 | 58,92 | 1,73% | 1.261.704,00 |
| 03.09.2024 | 58,05 | 58,05 | 57,42 | 57,92 | -0,89% | 1.480.155,00 |
| 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% | 2.145.853,00 |
| 28.08.2024 | 55,06 | 55,63 | 54,48 | 54,53 | -1,05% | 1.316.346,00 |
| 27.08.2024 | 54,46 | 55,19 | 54,39 | 55,11 | 0,97% | 936.505,00 |
| 26.08.2024 | 54,57 | 54,67 | 54,40 | 54,58 | 0,29% | 3.867.372,00 |