71,891$
0,25%
Echtzeit-Aktienkurs Canadian Imperial Bank of Commerce
Bid:
Ask:
Aktienkurse zur Canadian Imperial Bank of Commerce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 71,98 | 72,17 | 71,64 | 72,15 | 0,61% | 643.090,00 |
| 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 |
| 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 |