58,925$
0,26%
Echtzeit-Aktienkurs Canadian Imperial Bank of Commerce
Bid:
Ask:
Aktienkurse zur Canadian Imperial Bank of Commerce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 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 |
| 10.04.2025 | 56,91 | 57,14 | 55,61 | 56,41 | -1,40% | 1.881.700,00 |
| 09.04.2025 | 54,25 | 57,73 | 53,62 | 57,21 | 4,78% | 1.419.577,00 |
| 08.04.2025 | 56,16 | 56,71 | 54,21 | 54,60 | -0,69% | 1.431.568,00 |
| 07.04.2025 | 54,66 | 56,47 | 54,24 | 54,98 | -2,97% | 2.158.410,00 |
| 04.04.2025 | 57,37 | 57,84 | 55,83 | 56,66 | -3,87% | 2.226.177,00 |
| 03.04.2025 | 57,79 | 59,99 | 57,28 | 58,94 | 1,81% | 2.183.080,00 |
| 02.04.2025 | 56,24 | 57,96 | 56,24 | 57,89 | 1,72% | 887.855,00 |
| 01.04.2025 | 56,08 | 57,25 | 55,54 | 56,91 | 1,08% | 968.649,00 |
| 31.03.2025 | 55,51 | 56,59 | 55,36 | 56,30 | 0,25% | 950.740,00 |
| 28.03.2025 | 56,61 | 56,98 | 55,85 | 56,16 | -1,97% | 1.310.798,00 |
| 27.03.2025 | 57,80 | 57,93 | 56,99 | 57,29 | -1,36% | 1.367.135,00 |
| 26.03.2025 | 58,22 | 58,53 | 57,74 | 58,08 | 0,14% | 7.277.425,00 |
| 25.03.2025 | 57,91 | 58,35 | 57,88 | 58,00 | 0,73% | 575.038,00 |
| 24.03.2025 | 57,28 | 57,65 | 57,14 | 57,58 | 1,50% | 724.743,00 |
| 21.03.2025 | 56,41 | 56,78 | 56,18 | 56,73 | 0,16% | 1.050.814,00 |
| 20.03.2025 | 56,35 | 56,92 | 56,22 | 56,64 | -0,28% | 850.804,00 |
| 19.03.2025 | 57,01 | 57,13 | 56,61 | 56,80 | 0,07% | 902.341,00 |
| 18.03.2025 | 57,42 | 57,42 | 56,57 | 56,76 | -0,73% | 669.426,00 |
| 17.03.2025 | 56,27 | 57,32 | 56,27 | 57,18 | 1,80% | 694.458,00 |
| 14.03.2025 | 55,40 | 56,47 | 55,13 | 56,17 | 2,03% | 702.586,00 |
| 13.03.2025 | 55,98 | 55,98 | 54,94 | 55,05 | -1,59% | 2.655.734,00 |
| 12.03.2025 | 55,73 | 56,33 | 55,22 | 55,94 | 1,10% | 581.077,00 |
| 11.03.2025 | 55,45 | 55,94 | 54,46 | 55,33 | -0,54% | 1.253.235,00 |
| 10.03.2025 | 55,83 | 55,94 | 55,22 | 55,63 | -1,90% | 699.023,00 |
| 07.03.2025 | 56,40 | 57,03 | 55,64 | 56,71 | -0,16% | 820.403,00 |
| 06.03.2025 | 57,55 | 58,04 | 56,50 | 56,80 | -2,36% | 1.059.902,00 |
| 05.03.2025 | 57,88 | 58,59 | 57,39 | 58,17 | 1,34% | 1.328.259,00 |
| 04.03.2025 | 59,02 | 59,12 | 56,77 | 57,40 | -3,92% | 1.420.592,00 |
| 03.03.2025 | 60,92 | 61,00 | 58,97 | 59,74 | -1,39% | 880.499,00 |
| 28.02.2025 | 59,15 | 60,59 | 59,15 | 60,58 | 1,14% | 679.904,00 |
| 27.02.2025 | 61,20 | 62,25 | 59,67 | 59,90 | -0,93% | 961.693,00 |
| 26.02.2025 | 60,26 | 60,83 | 60,09 | 60,46 | 0,35% | 888.209,00 |
| 25.02.2025 | 61,75 | 62,36 | 59,94 | 60,25 | -1,28% | 934.777,00 |
| 24.02.2025 | 60,89 | 61,54 | 60,79 | 61,03 | 0,31% | 627.340,00 |
| 21.02.2025 | 61,77 | 61,77 | 60,73 | 60,84 | -1,27% | 691.528,00 |
| 20.02.2025 | 61,85 | 61,95 | 61,14 | 61,62 | -0,37% | 663.084,00 |
| 19.02.2025 | 61,86 | 62,16 | 61,36 | 61,85 | -0,64% | 877.024,00 |
| 18.02.2025 | 61,81 | 62,40 | 61,69 | 62,25 | 0,03% | 430.631,00 |
| 17.02.2025 | 62,23 | 62,23 | 62,13 | 62,23 | 0,26% | - |
| 14.02.2025 | 62,39 | 62,43 | 61,93 | 62,07 | 0,10% | 546.590,00 |
| 13.02.2025 | 61,80 | 62,10 | 61,40 | 62,01 | 0,52% | 630.623,00 |
| 12.02.2025 | 61,06 | 61,78 | 60,86 | 61,69 | 0,37% | 734.065,00 |
| 11.02.2025 | 61,19 | 61,59 | 60,92 | 61,46 | 0,11% | 642.764,00 |
| 10.02.2025 | 62,07 | 62,29 | 60,93 | 61,39 | -1,43% | 723.332,00 |
| 07.02.2025 | 61,84 | 62,40 | 61,38 | 62,28 | 0,61% | 784.716,00 |
| 06.02.2025 | 61,94 | 62,04 | 61,66 | 61,90 | 0,37% | 832.477,00 |
| 05.02.2025 | 61,90 | 61,94 | 61,22 | 61,67 | 0,05% | 637.834,00 |
| 04.02.2025 | 61,23 | 62,00 | 61,06 | 61,64 | 2,82% | 1.238.520,00 |
| 03.02.2025 | 60,68 | 60,88 | 57,99 | 59,95 | -4,87% | 2.686.237,00 |
| 31.01.2025 | 63,84 | 63,86 | 62,90 | 63,02 | -1,22% | 837.243,00 |
| 30.01.2025 | 64,64 | 64,75 | 63,53 | 63,80 | -0,67% | 868.632,00 |
| 29.01.2025 | 64,25 | 64,47 | 63,85 | 64,23 | -0,45% | 615.530,00 |
| 28.01.2025 | 63,65 | 64,88 | 63,65 | 64,52 | 1,37% | 736.508,00 |
| 27.01.2025 | 63,18 | 63,73 | 63,12 | 63,65 | 0,08% | 658.551,00 |
| 24.01.2025 | 63,77 | 63,87 | 63,48 | 63,60 | -0,06% | 979.004,00 |
| 23.01.2025 | 63,60 | 64,61 | 63,50 | 63,64 | 0,02% | 828.914,00 |
| 22.01.2025 | 63,30 | 63,75 | 63,20 | 63,63 | 0,44% | 778.987,00 |
| 21.01.2025 | 62,95 | 63,54 | 62,94 | 63,35 | 1,10% | 1.530.213,00 |
| 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 |