55,340$
-0,52%
Echtzeit-Aktienkurs Canadian Imperial Bank of Commerce
Bid:
Ask:
Aktienkurse zur Canadian Imperial Bank of Commerce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 472.149,00 |
| 31.12.2024 | 63,40 | 63,57 | 63,06 | 63,23 | -0,25% | 313.830,00 |
| 30.12.2024 | 62,81 | 63,63 | 62,58 | 63,39 | 0,80% | 484.328,00 |
| 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% | 375.345,00 |
| 24.12.2024 | 64,17 | 64,47 | 64,11 | 64,37 | 0,14% | 3.326.451,00 |
| 23.12.2024 | 63,99 | 64,31 | 63,53 | 64,28 | -0,14% | 536.300,00 |
| 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% | 761.894,00 |
| 18.12.2024 | 65,52 | 65,65 | 63,81 | 64,09 | -2,54% | 1.203.776,00 |
| 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% | 476.761,00 |
| 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% | 496.506,00 |
| 11.12.2024 | 66,61 | 67,45 | 66,61 | 67,31 | 1,25% | 696.197,00 |
| 10.12.2024 | 66,11 | 66,69 | 66,11 | 66,48 | 0,45% | 679.299,00 |
| 09.12.2024 | 66,81 | 66,81 | 65,93 | 66,18 | -0,72% | 1.016.286,00 |
| 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% | 1.953.855,00 |
| 04.12.2024 | 63,54 | 64,07 | 63,42 | 63,62 | 0,24% | 1.092.428,00 |
| 03.12.2024 | 64,49 | 64,76 | 63,31 | 63,47 | -0,94% | 1.104.775,00 |
| 02.12.2024 | 64,79 | 64,98 | 64,06 | 64,07 | -1,07% | 713.054,00 |
| 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% | 756.243,00 |
| 25.11.2024 | 65,51 | 65,89 | 65,15 | 65,41 | -0,02% | 840.577,00 |
| 22.11.2024 | 65,12 | 65,54 | 64,94 | 65,42 | 0,32% | 531.239,00 |
| 21.11.2024 | 64,93 | 65,48 | 64,62 | 65,21 | 0,49% | 495.483,00 |
| 20.11.2024 | 64,71 | 64,91 | 64,36 | 64,89 | 0,87% | 764.037,00 |
| 19.11.2024 | 63,90 | 64,48 | 63,41 | 64,33 | 0,50% | 463.650,00 |
| 18.11.2024 | 63,59 | 64,11 | 63,22 | 64,01 | 0,68% | 528.204,00 |
| 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% | 505.046,00 |
| 13.11.2024 | 64,36 | 64,66 | 63,93 | 64,01 | -0,68% | 412.148,00 |
| 12.11.2024 | 64,63 | 64,74 | 63,91 | 64,45 | -0,09% | 500.395,00 |
| 11.11.2024 | 64,42 | 65,09 | 64,17 | 64,51 | 0,28% | 687.180,00 |
| 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% | 736.168,00 |
| 06.11.2024 | 64,02 | 64,02 | 62,73 | 63,50 | -0,42% | 1.010.192,00 |
| 05.11.2024 | 63,41 | 63,86 | 63,30 | 63,77 | 0,90% | 421.965,00 |
| 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% | 833.804,00 |
| 30.10.2024 | 63,02 | 63,47 | 62,79 | 63,29 | 0,19% | 502.080,00 |
| 29.10.2024 | 63,34 | 63,46 | 62,93 | 63,17 | -0,21% | 621.504,00 |
| 28.10.2024 | 62,98 | 63,53 | 62,76 | 63,30 | 0,78% | 640.263,00 |
| 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% | 635.878,00 |
| 23.10.2024 | 62,37 | 62,86 | 62,18 | 62,76 | 0,40% | 637.356,00 |
| 22.10.2024 | 62,13 | 62,68 | 62,13 | 62,51 | 0,21% | 614.926,00 |
| 21.10.2024 | 62,55 | 62,65 | 62,04 | 62,38 | -0,45% | 804.746,00 |
| 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% | 888.284,00 |
| 16.10.2024 | 61,78 | 62,56 | 61,63 | 62,47 | 1,64% | 1.138.428,00 |
| 15.10.2024 | 60,74 | 61,57 | 60,64 | 61,46 | 1,55% | 3.636.139,00 |