40,087$
-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 |
|---|---|---|---|---|---|---|
| 22.09.2023 | 40,56 | 40,67 | 40,07 | 40,08 | -0,74% | 5.423.940,00 |
| 21.09.2023 | 40,59 | 40,79 | 40,38 | 40,38 | -1,42% | 1.463.813,00 |
| 20.09.2023 | 41,11 | 41,39 | 40,91 | 40,96 | 0,12% | 675.385,00 |
| 19.09.2023 | 41,08 | 41,15 | 40,81 | 40,91 | -0,05% | 795.490,00 |
| 18.09.2023 | 41,12 | 41,17 | 40,61 | 40,93 | -0,15% | 755.666,00 |
| 15.09.2023 | 40,62 | 41,05 | 40,57 | 40,99 | 0,66% | 2.098.612,00 |
| 14.09.2023 | 40,68 | 40,76 | 40,43 | 40,72 | 1,12% | 978.014,00 |
| 13.09.2023 | 40,07 | 40,53 | 40,04 | 40,27 | 0,90% | 1.082.672,00 |
| 12.09.2023 | 39,77 | 40,09 | 39,65 | 39,91 | 0,60% | 1.017.785,00 |
| 11.09.2023 | 39,23 | 39,73 | 39,05 | 39,67 | 1,80% | 818.148,00 |
| 08.09.2023 | 39,05 | 39,25 | 38,88 | 38,97 | -0,33% | 972.818,00 |
| 07.09.2023 | 39,43 | 39,61 | 39,08 | 39,10 | -0,84% | 984.539,00 |
| 06.09.2023 | 39,50 | 39,71 | 39,15 | 39,43 | -0,68% | 734.603,00 |
| 05.09.2023 | 39,78 | 39,98 | 39,59 | 39,70 | -0,30% | 1.813.669,00 |
| 01.09.2023 | 39,85 | 39,92 | 39,63 | 39,82 | 0,53% | 2.055.760,00 |
| 31.08.2023 | 39,86 | 40,05 | 39,31 | 39,61 | -3,11% | 3.192.629,00 |
| 30.08.2023 | 41,01 | 41,27 | 40,82 | 40,88 | 0,29% | 795.241,00 |
| 29.08.2023 | 40,04 | 40,84 | 39,97 | 40,76 | 1,62% | 762.736,00 |
| 28.08.2023 | 39,84 | 40,19 | 39,77 | 40,11 | 1,08% | 899.613,00 |
| 25.08.2023 | 39,83 | 40,07 | 39,17 | 39,68 | -0,10% | 1.681.835,00 |
| 24.08.2023 | 39,60 | 39,98 | 39,48 | 39,72 | 0,33% | 1.358.427,00 |
| 23.08.2023 | 39,33 | 39,68 | 39,12 | 39,59 | 0,92% | 1.200.547,00 |
| 22.08.2023 | 39,43 | 39,61 | 39,11 | 39,23 | -0,53% | 1.058.296,00 |
| 21.08.2023 | 39,80 | 40,02 | 39,27 | 39,44 | -0,63% | 963.056,00 |
| 18.08.2023 | 39,55 | 39,83 | 39,41 | 39,69 | -0,20% | 1.603.503,00 |
| 17.08.2023 | 40,36 | 40,48 | 39,77 | 39,77 | -0,72% | 1.470.751,00 |
| 16.08.2023 | 40,00 | 40,20 | 39,86 | 40,06 | -0,17% | 1.081.526,00 |
| 15.08.2023 | 40,98 | 41,08 | 39,92 | 40,13 | -2,93% | 1.604.623,00 |
| 14.08.2023 | 41,44 | 41,55 | 41,13 | 41,34 | -0,79% | 821.484,00 |
| 11.08.2023 | 41,46 | 41,87 | 41,43 | 41,67 | -0,02% | 499.195,00 |
| 10.08.2023 | 41,88 | 42,11 | 41,50 | 41,68 | 0,24% | 1.264.333,00 |
| 09.08.2023 | 41,94 | 42,05 | 41,48 | 41,58 | -1,12% | 894.839,00 |
| 08.08.2023 | 42,00 | 42,19 | 41,68 | 42,05 | -1,75% | 1.175.663,00 |
| 07.08.2023 | 42,55 | 42,96 | 42,55 | 42,80 | 0,59% | 364.065,00 |
| 04.08.2023 | 42,30 | 43,02 | 42,23 | 42,55 | 0,54% | 1.113.486,00 |
| 03.08.2023 | 42,30 | 42,43 | 41,97 | 42,32 | -0,56% | 548.870,00 |
| 02.08.2023 | 42,68 | 42,68 | 42,07 | 42,56 | -1,25% | 1.155.659,00 |
| 01.08.2023 | 43,76 | 43,76 | 42,90 | 43,10 | -2,20% | 1.497.955,00 |
| 31.07.2023 | 44,00 | 44,33 | 43,86 | 44,07 | 0,71% | 547.691,00 |
| 28.07.2023 | 43,79 | 43,99 | 43,53 | 43,76 | 0,67% | 522.226,00 |
| 27.07.2023 | 43,80 | 44,20 | 43,34 | 43,47 | -0,39% | 817.863,00 |
| 26.07.2023 | 43,52 | 43,86 | 43,30 | 43,64 | 0,11% | 713.644,00 |
| 25.07.2023 | 44,13 | 44,13 | 43,46 | 43,59 | -1,13% | 1.361.017,00 |
| 24.07.2023 | 43,82 | 44,40 | 43,73 | 44,09 | 0,64% | 859.411,00 |
| 21.07.2023 | 43,97 | 43,99 | 43,65 | 43,81 | -0,36% | 587.301,00 |
| 20.07.2023 | 44,09 | 44,26 | 43,72 | 43,97 | 0,02% | 723.720,00 |
| 19.07.2023 | 44,00 | 44,15 | 43,77 | 43,96 | 0,21% | 919.380,00 |
| 18.07.2023 | 43,23 | 43,89 | 43,23 | 43,87 | 1,43% | 1.725.053,00 |
| 17.07.2023 | 42,85 | 43,32 | 42,75 | 43,25 | 0,96% | 2.379.459,00 |
| 14.07.2023 | 43,48 | 43,59 | 42,78 | 42,84 | -1,09% | 1.695.586,00 |
| 13.07.2023 | 42,48 | 43,35 | 42,44 | 43,31 | 2,46% | 1.170.568,00 |
| 12.07.2023 | 42,31 | 42,47 | 42,11 | 42,27 | 0,57% | 1.456.172,00 |
| 11.07.2023 | 41,99 | 42,13 | 41,79 | 42,03 | 0,33% | 540.272,00 |
| 10.07.2023 | 41,97 | 42,25 | 41,80 | 41,89 | -0,31% | 719.787,00 |
| 07.07.2023 | 41,89 | 42,64 | 41,83 | 42,02 | 0,43% | 1.254.721,00 |
| 06.07.2023 | 42,06 | 42,11 | 41,58 | 41,84 | -1,51% | 1.585.355,00 |
| 05.07.2023 | 42,64 | 42,69 | 42,28 | 42,48 | -1,16% | 1.351.160,00 |
| 03.07.2023 | 42,66 | 43,26 | 42,66 | 42,98 | 0,70% | 252.588,00 |
| 30.06.2023 | 42,77 | 42,85 | 42,58 | 42,68 | 0,42% | 828.603,00 |
| 29.06.2023 | 42,40 | 42,68 | 42,29 | 42,50 | 0,54% | 837.144,00 |
| 28.06.2023 | 42,11 | 42,38 | 41,83 | 42,27 | -0,21% | 1.046.785,00 |
| 27.06.2023 | 42,13 | 42,44 | 42,04 | 42,36 | -1,07% | 1.466.137,00 |
| 26.06.2023 | 41,99 | 42,98 | 41,97 | 42,82 | 2,27% | 1.380.808,00 |
| 23.06.2023 | 42,09 | 42,21 | 41,80 | 41,87 | -1,37% | 7.205.858,00 |
| 22.06.2023 | 42,79 | 42,88 | 42,37 | 42,45 | -1,23% | 898.447,00 |
| 21.06.2023 | 43,16 | 43,33 | 42,88 | 42,98 | -0,42% | 780.203,00 |
| 20.06.2023 | 43,83 | 44,08 | 43,12 | 43,16 | -2,24% | 1.720.707,00 |
| 16.06.2023 | 44,01 | 44,44 | 43,87 | 44,15 | 0,59% | 2.956.385,00 |
| 15.06.2023 | 43,36 | 43,94 | 43,19 | 43,89 | 1,50% | 1.565.079,00 |
| 14.06.2023 | 43,25 | 43,50 | 42,91 | 43,24 | 0,51% | 2.283.881,00 |
| 13.06.2023 | 42,93 | 43,14 | 42,75 | 43,02 | 0,84% | 628.578,00 |
| 12.06.2023 | 42,63 | 42,86 | 42,38 | 42,66 | -0,26% | 553.093,00 |
| 09.06.2023 | 43,07 | 43,15 | 42,65 | 42,77 | -0,40% | 518.459,00 |
| 08.06.2023 | 42,90 | 43,10 | 42,65 | 42,94 | 0,05% | 580.284,00 |
| 07.06.2023 | 42,80 | 43,20 | 42,71 | 42,92 | 0,21% | 657.846,00 |
| 06.06.2023 | 42,03 | 42,83 | 41,94 | 42,83 | 2,12% | 936.511,00 |
| 05.06.2023 | 42,72 | 42,57 | 41,85 | 41,94 | -1,85% | 1.503.146,00 |
| 02.06.2023 | 41,61 | 42,80 | 41,61 | 42,73 | 3,71% | 1.235.896,00 |
| 01.06.2023 | 41,23 | 41,69 | 40,77 | 41,20 | -0,02% | 1.460.750,00 |
| 31.05.2023 | 41,63 | 41,80 | 41,14 | 41,21 | -1,79% | 1.096.554,00 |
| 30.05.2023 | 42,48 | 42,49 | 41,86 | 41,96 | -0,76% | 795.761,00 |
| 26.05.2023 | 41,72 | 42,30 | 41,63 | 42,28 | 1,49% | 677.326,00 |
| 25.05.2023 | 41,19 | 41,93 | 41,14 | 41,66 | 1,76% | 2.121.011,00 |
| 24.05.2023 | 41,12 | 41,16 | 40,84 | 40,94 | -1,59% | 1.083.864,00 |
| 23.05.2023 | 41,68 | 42,15 | 41,53 | 41,60 | -0,74% | 843.411,00 |
| 22.05.2023 | 41,73 | 41,98 | 41,47 | 41,91 | 0,82% | 504.971,00 |
| 19.05.2023 | 42,17 | 42,20 | 41,37 | 41,57 | -0,91% | 742.797,00 |
| 18.05.2023 | 42,06 | 42,06 | 41,60 | 41,95 | -0,64% | 711.271,00 |
| 17.05.2023 | 41,96 | 42,22 | 41,61 | 42,22 | 1,49% | 1.252.634,00 |
| 16.05.2023 | 42,40 | 42,52 | 41,49 | 41,60 | -1,89% | 829.144,00 |
| 15.05.2023 | 41,66 | 42,40 | 41,66 | 42,40 | 1,80% | 766.387,00 |
| 12.05.2023 | 41,78 | 41,99 | 41,39 | 41,65 | -0,02% | 738.722,00 |
| 11.05.2023 | 41,15 | 41,71 | 40,97 | 41,66 | 0,17% | 714.120,00 |
| 10.05.2023 | 41,75 | 41,76 | 41,17 | 41,59 | 0,87% | 850.016,00 |
| 09.05.2023 | 41,08 | 41,33 | 40,80 | 41,23 | -0,91% | 940.193,00 |
| 08.05.2023 | 41,97 | 42,05 | 41,48 | 41,61 | 0,27% | 824.290,00 |
| 05.05.2023 | 40,72 | 41,59 | 40,63 | 41,50 | 4,04% | 1.540.821,00 |
| 04.05.2023 | 40,18 | 40,46 | 39,63 | 39,89 | -1,51% | 2.291.504,00 |
| 03.05.2023 | 40,46 | 41,03 | 40,35 | 40,50 | 0,12% | 1.140.239,00 |
| 02.05.2023 | 41,58 | 41,58 | 39,95 | 40,45 | -3,16% | 1.883.878,00 |