59,800€
-2,53%
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 | 59,54 | 59,81 | 59,54 | 59,81 | -2,51% | 101,00 |
| 29.05.2025 | 61,50 | 61,50 | 60,90 | 61,35 | 1,46% | 253,00 |
| 28.05.2025 | 60,62 | 61,06 | 60,47 | 60,47 | -0,28% | 348,00 |
| 27.05.2025 | 60,20 | 60,64 | 60,19 | 60,64 | 1,07% | 1.249,00 |
| 23.05.2025 | 59,47 | 60,00 | 59,47 | 60,00 | 1,64% | 22,00 |
| 20.05.2025 | 59,22 | 59,22 | 59,03 | 59,03 | 0,48% | 200,00 |
| 19.05.2025 | 58,75 | 58,75 | 58,75 | 58,75 | -1,34% | 27,00 |
| 16.05.2025 | 58,90 | 59,55 | 58,34 | 59,55 | 1,99% | 6,00 |
| 15.05.2025 | 58,39 | 58,39 | 58,39 | 58,39 | 1,55% | 1,00 |
| 13.05.2025 | 57,45 | 57,50 | 57,45 | 57,50 | -0,29% | 200,00 |
| 12.05.2025 | 57,85 | 58,32 | 57,67 | 57,67 | 1,62% | 60,00 |
| 09.05.2025 | 56,75 | 56,75 | 56,75 | 56,75 | 0,16% | 4,00 |
| 08.05.2025 | 56,71 | 57,33 | 56,66 | 56,66 | 0,75% | 29,00 |
| 07.05.2025 | 56,60 | 56,60 | 56,24 | 56,24 | -0,44% | 38,00 |
| 05.05.2025 | 55,68 | 56,49 | 55,56 | 56,49 | 0,71% | 5,00 |
| 02.05.2025 | 55,96 | 56,40 | 55,09 | 56,09 | 1,06% | 262,00 |
| 30.04.2025 | 55,31 | 55,50 | 55,00 | 55,50 | 1,28% | 172,00 |
| 29.04.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 0,77% | 80,00 |
| 28.04.2025 | 53,20 | 54,57 | 53,20 | 54,38 | 1,97% | 9,00 |
| 25.04.2025 | 53,56 | 53,56 | 53,33 | 53,33 | 2,09% | 18,00 |
| 24.04.2025 | 52,24 | 52,24 | 52,24 | 52,24 | -1,88% | 54,00 |
| 23.04.2025 | 53,31 | 53,39 | 53,24 | 53,24 | 2,96% | 193,00 |
| 22.04.2025 | 51,25 | 51,71 | 50,89 | 51,71 | -0,60% | 422,00 |
| 17.04.2025 | 52,42 | 52,42 | 52,02 | 52,02 | 0,25% | 3,00 |
| 16.04.2025 | 51,07 | 52,25 | 51,07 | 51,89 | 0,62% | 1.336,00 |
| 15.04.2025 | 51,67 | 51,67 | 51,10 | 51,57 | 2,38% | 36,00 |
| 14.04.2025 | 50,37 | 50,37 | 50,37 | 50,37 | 2,38% | 9,00 |
| 11.04.2025 | 49,46 | 49,47 | 49,20 | 49,20 | -1,70% | 88,00 |
| 10.04.2025 | 51,09 | 51,09 | 50,00 | 50,05 | 0,96% | 1.262,00 |
| 09.04.2025 | 49,58 | 49,58 | 49,58 | 49,58 | -2,81% | 30,00 |
| 08.04.2025 | 50,86 | 51,01 | 50,86 | 51,01 | 1,59% | 77,00 |
| 07.04.2025 | 49,73 | 50,22 | 49,37 | 50,21 | -1,63% | 23,00 |
| 04.04.2025 | 53,01 | 53,50 | 51,04 | 51,04 | -0,58% | 280,00 |
| 03.04.2025 | 51,34 | 51,34 | 51,34 | 51,34 | -2,53% | 56,00 |
| 02.04.2025 | 52,67 | 52,67 | 52,67 | 52,67 | -0,02% | 200,00 |
| 01.04.2025 | 52,26 | 52,68 | 52,26 | 52,68 | 1,31% | 339,00 |
| 31.03.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,61% | 200,00 |
| 28.03.2025 | 52,32 | 52,32 | 52,32 | 52,32 | -1,26% | 191,00 |
| 27.03.2025 | 54,13 | 54,26 | 52,99 | 52,99 | -1,60% | 518,00 |
| 26.03.2025 | 53,89 | 54,17 | 53,85 | 53,85 | 0,09% | 168,00 |
| 25.03.2025 | 53,75 | 53,80 | 53,75 | 53,80 | 0,65% | 90,00 |
| 24.03.2025 | 52,64 | 53,45 | 52,64 | 53,45 | 2,26% | 149,00 |
| 20.03.2025 | 52,34 | 52,47 | 52,08 | 52,27 | 0,81% | 837,00 |
| 18.03.2025 | 52,09 | 52,09 | 51,85 | 51,85 | 0,62% | 101,00 |
| 17.03.2025 | 51,53 | 51,53 | 51,53 | 51,53 | -0,23% | 1,00 |
| 13.03.2025 | 51,65 | 51,65 | 51,65 | 51,65 | 0,90% | 61,00 |
| 12.03.2025 | 50,99 | 51,19 | 50,99 | 51,19 | -0,68% | 122,00 |
| 10.03.2025 | 51,84 | 52,00 | 51,54 | 51,54 | 0,41% | 272,00 |
| 07.03.2025 | 51,33 | 51,33 | 51,33 | 51,33 | -3,66% | 150,00 |
| 06.03.2025 | 53,28 | 53,28 | 53,28 | 53,28 | -1,41% | 27,00 |
| 05.03.2025 | 54,26 | 54,26 | 53,44 | 54,04 | -1,08% | 576,00 |
| 04.03.2025 | 57,36 | 57,36 | 54,63 | 54,63 | -3,24% | 57,00 |
| 03.03.2025 | 58,60 | 58,60 | 56,34 | 56,46 | -2,66% | 432,00 |
| 28.02.2025 | 57,32 | 58,00 | 57,32 | 58,00 | -0,03% | 95,00 |
| 27.02.2025 | 58,26 | 58,26 | 58,02 | 58,02 | 1,03% | 78,00 |
| 25.02.2025 | 58,06 | 58,06 | 57,43 | 57,43 | -1,68% | 300,00 |
| 24.02.2025 | 58,26 | 58,41 | 58,26 | 58,41 | 0,50% | 346,00 |
| 21.02.2025 | 59,16 | 59,24 | 58,12 | 58,12 | -1,42% | 256,00 |
| 20.02.2025 | 58,84 | 59,50 | 58,84 | 58,96 | -0,30% | 103,00 |
| 19.02.2025 | 59,90 | 59,90 | 58,98 | 59,14 | -0,87% | 240,00 |
| 18.02.2025 | 59,13 | 59,66 | 59,13 | 59,66 | 1,10% | 296,00 |
| 17.02.2025 | 59,54 | 59,54 | 59,01 | 59,01 | -0,74% | 62,00 |
| 13.02.2025 | 59,68 | 59,68 | 59,45 | 59,45 | 0,05% | 516,00 |
| 12.02.2025 | 59,47 | 59,47 | 59,42 | 59,42 | 0,12% | 104,00 |
| 11.02.2025 | 59,35 | 59,35 | 59,35 | 59,35 | 0,32% | 317,00 |
| 10.02.2025 | 59,69 | 60,26 | 59,16 | 59,16 | -1,12% | 483,00 |
| 07.02.2025 | 59,83 | 59,83 | 59,83 | 59,83 | 1,77% | 1,00 |
| 05.02.2025 | 58,79 | 58,79 | 58,79 | 58,79 | -0,63% | 109,00 |
| 04.02.2025 | 59,00 | 59,35 | 58,70 | 59,16 | 2,05% | 1.010,00 |
| 03.02.2025 | 61,06 | 61,06 | 57,43 | 57,97 | -6,11% | 1.414,00 |
| 30.01.2025 | 61,75 | 61,75 | 61,74 | 61,74 | -0,10% | 19,00 |
| 28.01.2025 | 61,80 | 61,80 | 61,80 | 61,80 | 2,17% | 30,00 |
| 27.01.2025 | 60,46 | 60,49 | 60,46 | 60,49 | -0,07% | 346,00 |
| 24.01.2025 | 60,53 | 60,53 | 60,53 | 60,53 | -0,56% | 15,00 |
| 23.01.2025 | 60,87 | 60,87 | 60,87 | 60,87 | -0,69% | 50,00 |
| 22.01.2025 | 61,29 | 61,29 | 61,29 | 61,29 | 0,76% | 9,00 |
| 20.01.2025 | 60,83 | 60,83 | 60,83 | 60,83 | -0,28% | 5,00 |
| 17.01.2025 | 61,05 | 61,05 | 61,00 | 61,00 | 1,04% | 700,00 |
| 16.01.2025 | 60,37 | 60,37 | 60,37 | 60,37 | -0,87% | 1,00 |
| 15.01.2025 | 60,24 | 60,90 | 60,24 | 60,90 | 1,99% | 84,00 |
| 14.01.2025 | 59,71 | 59,71 | 59,71 | 59,71 | -1,61% | 200,00 |
| 13.01.2025 | 63,50 | 63,50 | 60,69 | 60,69 | -1,56% | 56.160,00 |
| 10.01.2025 | 61,65 | 61,65 | 61,65 | 61,65 | 0,57% | 27,00 |
| 09.01.2025 | 61,22 | 61,30 | 61,22 | 61,30 | 0,43% | 40,00 |
| 08.01.2025 | 61,04 | 61,04 | 61,04 | 61,04 | 0,13% | 130,00 |
| 07.01.2025 | 60,96 | 60,96 | 60,96 | 60,96 | -0,47% | 2,00 |
| 06.01.2025 | 60,61 | 61,25 | 60,61 | 61,25 | 0,57% | 320,00 |
| 03.01.2025 | 60,79 | 60,90 | 60,79 | 60,90 | -0,57% | 22,00 |
| 02.01.2025 | 60,91 | 61,41 | 60,91 | 61,25 | 1,41% | 21,00 |
| 30.12.2024 | 60,40 | 60,40 | 60,40 | 60,40 | -2,20% | 50,00 |
| 27.12.2024 | 61,76 | 61,76 | 61,76 | 61,76 | 0,70% | 53,00 |
| 23.12.2024 | 61,64 | 61,64 | 61,33 | 61,33 | 0,13% | 61,00 |
| 20.12.2024 | 60,86 | 61,29 | 60,86 | 61,25 | -1,54% | 3.159,00 |
| 19.12.2024 | 61,46 | 62,21 | 61,46 | 62,21 | -0,43% | 70,00 |
| 18.12.2024 | 62,44 | 62,48 | 62,44 | 62,48 | 0,10% | 103,00 |
| 17.12.2024 | 62,50 | 62,50 | 62,42 | 62,42 | -0,92% | 214,00 |
| 16.12.2024 | 62,00 | 63,00 | 62,00 | 63,00 | -0,24% | 1.071,00 |
| 10.12.2024 | 63,15 | 63,15 | 63,15 | 63,15 | 0,99% | 35,00 |
| 09.12.2024 | 63,41 | 63,50 | 62,53 | 62,53 | -0,03% | 145,00 |
| 06.12.2024 | 62,55 | 62,55 | 62,55 | 62,55 | 2,21% | 2,00 |