67,940$
0,12%
Echtzeit-Aktienkurs Canadian Imperial Bank of Commerce
Bid:
Ask:
Aktienkurse zur Canadian Imperial Bank of Commerce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.348.299,00 |
| 28.05.2025 | 68,38 | 68,64 | 67,90 | 67,91 | -0,73% | 1.408.748,00 |
| 27.05.2025 | 68,00 | 68,85 | 68,00 | 68,41 | 0,37% | 958.770,00 |
| 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% | 802.536,00 |
| 21.05.2025 | 66,69 | 67,20 | 66,44 | 66,80 | 0,04% | 1.337.990,00 |
| 20.05.2025 | 66,82 | 67,41 | 66,59 | 66,77 | -0,54% | 1.113.497,00 |
| 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% | 893.660,00 |
| 14.05.2025 | 64,96 | 65,59 | 64,94 | 65,49 | 1,05% | 854.112,00 |
| 13.05.2025 | 63,81 | 64,87 | 63,81 | 64,81 | 1,77% | 939.329,00 |
| 12.05.2025 | 64,22 | 64,30 | 63,53 | 63,68 | 0,32% | 530.378,00 |
| 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% | 529.030,00 |
| 07.05.2025 | 63,84 | 64,23 | 63,60 | 63,89 | 0,35% | 751.466,00 |
| 06.05.2025 | 63,59 | 64,11 | 63,59 | 63,67 | -0,17% | 385.002,00 |
| 05.05.2025 | 63,78 | 64,23 | 63,40 | 63,78 | 0,09% | 484.839,00 |
| 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% | 513.746,00 |
| 30.04.2025 | 62,28 | 63,17 | 61,67 | 62,95 | 0,70% | 741.210,00 |
| 29.04.2025 | 62,04 | 62,56 | 61,69 | 62,51 | 0,97% | 593.355,00 |
| 28.04.2025 | 61,30 | 62,15 | 61,23 | 61,91 | 1,34% | 720.389,00 |
| 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% | 450.410,00 |
| 23.04.2025 | 60,44 | 60,74 | 59,95 | 60,19 | 0,65% | 758.205,00 |
| 22.04.2025 | 58,89 | 59,87 | 58,77 | 59,80 | 2,33% | 3.775.584,00 |
| 21.04.2025 | 58,51 | 59,00 | 58,00 | 58,44 | -0,88% | 538.192,00 |
| 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% | 637.770,00 |
| 15.04.2025 | 58,19 | 58,89 | 58,07 | 58,36 | 0,31% | 579.708,00 |
| 14.04.2025 | 58,08 | 58,20 | 57,32 | 58,18 | 1,89% | 895.966,00 |
| 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% | 1.700.141,00 |
| 09.04.2025 | 54,25 | 57,73 | 53,62 | 57,21 | 4,78% | 1.267.075,00 |
| 08.04.2025 | 56,16 | 56,71 | 54,21 | 54,60 | -0,69% | 1.346.550,00 |
| 07.04.2025 | 54,66 | 56,47 | 54,24 | 54,98 | -2,97% | 1.964.109,00 |
| 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% | 1.914.720,00 |
| 02.04.2025 | 56,24 | 57,96 | 56,24 | 57,89 | 1,72% | 857.537,00 |
| 01.04.2025 | 56,08 | 57,25 | 55,54 | 56,91 | 1,08% | 968.107,00 |
| 31.03.2025 | 55,51 | 56,59 | 55,36 | 56,30 | 0,25% | 866.654,00 |
| 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% | 1.003.165,00 |
| 26.03.2025 | 58,19 | 58,53 | 57,74 | 58,08 | 0,14% | 7.030.207,00 |
| 25.03.2025 | 57,88 | 58,35 | 57,88 | 58,00 | 0,73% | 504.932,00 |
| 24.03.2025 | 57,23 | 57,65 | 57,14 | 57,58 | 1,50% | 461.390,00 |
| 21.03.2025 | 56,41 | 56,78 | 56,18 | 56,73 | 0,16% | 1.050.814,00 |
| 20.03.2025 | 56,42 | 56,92 | 56,22 | 56,64 | -0,28% | 434.643,00 |
| 19.03.2025 | 57,00 | 57,13 | 56,61 | 56,80 | 0,07% | 625.352,00 |
| 18.03.2025 | 57,36 | 57,42 | 56,57 | 56,76 | -0,73% | 662.478,00 |
| 17.03.2025 | 56,52 | 57,32 | 56,27 | 57,18 | 1,80% | 675.102,00 |
| 14.03.2025 | 55,40 | 56,47 | 55,13 | 56,17 | 2,03% | 702.586,00 |
| 13.03.2025 | 55,95 | 55,98 | 54,94 | 55,05 | -1,59% | 2.637.190,00 |
| 12.03.2025 | 55,71 | 56,33 | 55,22 | 55,94 | 1,10% | 535.824,00 |
| 11.03.2025 | 55,59 | 55,94 | 54,46 | 55,33 | -0,54% | 1.177.916,00 |
| 10.03.2025 | 55,83 | 55,94 | 55,22 | 55,63 | -1,90% | 630.579,00 |
| 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% | 752.273,00 |
| 05.03.2025 | 57,88 | 58,59 | 57,39 | 58,17 | 1,34% | 1.174.950,00 |
| 04.03.2025 | 59,02 | 59,12 | 56,77 | 57,40 | -3,92% | 1.246.348,00 |
| 03.03.2025 | 60,92 | 61,00 | 58,97 | 59,74 | -1,39% | 854.190,00 |
| 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% | 861.892,00 |
| 26.02.2025 | 60,26 | 60,83 | 60,09 | 60,46 | 0,35% | 800.269,00 |
| 25.02.2025 | 61,75 | 62,36 | 59,94 | 60,25 | -1,28% | 734.512,00 |
| 24.02.2025 | 60,89 | 61,54 | 60,79 | 61,03 | 0,31% | 623.330,00 |
| 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% | 625.102,00 |
| 19.02.2025 | 61,86 | 62,16 | 61,36 | 61,85 | -0,64% | 642.661,00 |
| 18.02.2025 | 61,81 | 62,40 | 61,69 | 62,25 | 0,29% | 416.933,00 |
| 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% | 559.151,00 |
| 12.02.2025 | 61,06 | 61,78 | 60,86 | 61,69 | 0,37% | 653.996,00 |
| 11.02.2025 | 61,19 | 61,59 | 60,92 | 61,46 | 0,11% | 535.180,00 |
| 10.02.2025 | 62,07 | 62,29 | 60,93 | 61,39 | -1,43% | 688.618,00 |
| 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% | 739.140,00 |
| 05.02.2025 | 61,90 | 61,94 | 61,22 | 61,67 | 0,05% | 589.384,00 |
| 04.02.2025 | 61,23 | 62,00 | 61,06 | 61,64 | 2,82% | 1.170.227,00 |
| 03.02.2025 | 60,68 | 60,88 | 57,99 | 59,95 | -4,87% | 2.650.181,00 |
| 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% | 687.495,00 |
| 29.01.2025 | 64,25 | 64,47 | 63,85 | 64,23 | -0,45% | 608.085,00 |
| 28.01.2025 | 63,65 | 64,88 | 63,65 | 64,52 | 1,37% | 659.767,00 |
| 27.01.2025 | 63,18 | 63,73 | 63,12 | 63,65 | 0,08% | 510.467,00 |
| 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% | 639.202,00 |
| 22.01.2025 | 63,30 | 63,75 | 63,20 | 63,63 | 0,44% | 720.422,00 |
| 21.01.2025 | 62,95 | 63,54 | 62,94 | 63,35 | 1,10% | 1.402.511,00 |
| 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% | 758.594,00 |
| 15.01.2025 | 62,13 | 62,51 | 62,05 | 62,41 | 1,12% | 1.093.952,00 |
| 14.01.2025 | 61,88 | 62,06 | 61,37 | 61,72 | -0,18% | 689.636,00 |
| 13.01.2025 | 61,79 | 61,96 | 61,31 | 61,83 | -0,35% | 3.027.760,00 |
| 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% | 810.125,00 |
| 06.01.2025 | 63,34 | 63,59 | 62,98 | 63,18 | 0,77% | 628.204,00 |