44,495€
0,96%
Echtzeit-Aktienkurs Canadian Imperial Bank of Commerce
Bid:
Ask:
Aktienkurse zur Canadian Imperial Bank of Commerce Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 44,59 | 44,84 | 44,59 | 44,60 | 1,19% | 423,00 |
02.05.2024 | 43,91 | 44,07 | 43,57 | 44,07 | 0,30% | 103,00 |
30.04.2024 | 44,24 | 44,27 | 43,89 | 43,94 | -1,28% | - |
29.04.2024 | 44,69 | 44,78 | 44,40 | 44,51 | -0,07% | - |
26.04.2024 | 44,23 | 44,60 | 44,15 | 44,54 | 1,30% | - |
25.04.2024 | 44,27 | 44,29 | 43,80 | 43,96 | -1,58% | - |
22.04.2024 | 44,67 | 44,67 | 44,67 | 44,67 | 0,54% | 160,00 |
18.04.2024 | 44,43 | 44,43 | 44,43 | 44,43 | 1,10% | 12,00 |
16.04.2024 | 44,67 | 44,67 | 43,95 | 43,95 | -3,33% | 166,00 |
15.04.2024 | 45,46 | 45,46 | 45,46 | 45,46 | 1,31% | 1,00 |
12.04.2024 | 44,87 | 44,87 | 44,87 | 44,87 | -2,81% | 28,00 |
09.04.2024 | 46,08 | 46,17 | 46,08 | 46,17 | 0,41% | 951,00 |
08.04.2024 | 46,10 | 46,10 | 45,15 | 45,98 | 0,21% | 932,00 |
05.04.2024 | 45,88 | 45,88 | 45,88 | 45,88 | 0,78% | 16,00 |
04.04.2024 | 45,85 | 46,08 | 45,53 | 45,53 | -3,46% | 591,00 |
02.04.2024 | 47,15 | 47,16 | 47,15 | 47,16 | 0,54% | 44,00 |
28.03.2024 | 46,24 | 46,90 | 46,24 | 46,90 | 0,00% | 1.072,00 |
26.03.2024 | 46,96 | 46,96 | 46,90 | 46,90 | 0,86% | 72,00 |
25.03.2024 | 46,32 | 46,50 | 46,32 | 46,50 | -1,02% | 109,00 |
22.03.2024 | 46,80 | 46,98 | 46,80 | 46,98 | 0,90% | 150,00 |
21.03.2024 | 46,72 | 46,72 | 46,56 | 46,56 | 2,33% | 225,00 |
19.03.2024 | 45,50 | 45,50 | 45,50 | 45,50 | -0,22% | 1.100,00 |
18.03.2024 | 45,30 | 45,60 | 45,12 | 45,60 | 0,62% | 175,00 |
15.03.2024 | 45,40 | 45,42 | 45,20 | 45,32 | -0,31% | 201,00 |
14.03.2024 | 45,48 | 45,48 | 45,46 | 45,46 | -0,13% | 1.030,00 |
12.03.2024 | 45,42 | 45,52 | 45,42 | 45,52 | 0,22% | 300,00 |
11.03.2024 | 45,42 | 45,42 | 45,42 | 45,42 | 0,66% | 50,00 |
07.03.2024 | 45,16 | 45,24 | 44,98 | 45,12 | 0,45% | 304,00 |
06.03.2024 | 45,20 | 45,20 | 44,92 | 44,92 | 0,27% | 31,00 |
05.03.2024 | 44,80 | 44,90 | 44,80 | 44,80 | -0,49% | 733,00 |
04.03.2024 | 44,42 | 45,02 | 44,42 | 45,02 | 0,72% | 445,00 |
01.03.2024 | 44,00 | 44,70 | 43,58 | 44,70 | 2,76% | 246,00 |
29.02.2024 | 42,80 | 43,80 | 42,80 | 43,50 | 1,16% | 1.215,00 |
27.02.2024 | 42,64 | 43,00 | 42,64 | 43,00 | 0,00% | 39,00 |
26.02.2024 | 43,52 | 43,52 | 43,00 | 43,00 | -0,05% | 70,00 |
23.02.2024 | 43,40 | 43,40 | 43,02 | 43,02 | -0,55% | 6,00 |
22.02.2024 | 42,98 | 43,26 | 42,98 | 43,26 | 1,22% | 117,00 |
21.02.2024 | 42,70 | 42,74 | 42,70 | 42,74 | 1,18% | 96,00 |
20.02.2024 | 42,24 | 42,24 | 42,24 | 42,24 | -1,12% | 50,00 |
16.02.2024 | 42,20 | 42,72 | 42,00 | 42,72 | 0,42% | 1.890,00 |
15.02.2024 | 41,76 | 42,54 | 41,50 | 42,54 | 2,06% | 279,00 |
14.02.2024 | 41,68 | 41,68 | 41,68 | 41,68 | -0,10% | 5,00 |
13.02.2024 | 41,66 | 41,72 | 41,66 | 41,72 | 0,24% | 200,00 |
12.02.2024 | 41,62 | 41,62 | 41,62 | 41,62 | 0,29% | 120,00 |
09.02.2024 | 41,28 | 41,50 | 41,28 | 41,50 | 0,68% | 222,00 |
08.02.2024 | 41,34 | 41,40 | 41,22 | 41,22 | -0,53% | 169,00 |
07.02.2024 | 41,88 | 42,08 | 41,44 | 41,44 | -0,72% | 707,00 |
06.02.2024 | 41,92 | 41,92 | 41,64 | 41,74 | -0,29% | 385,00 |
05.02.2024 | 41,86 | 41,86 | 41,86 | 41,86 | -0,24% | 1,00 |
02.02.2024 | 42,04 | 42,04 | 41,96 | 41,96 | 1,35% | 202,00 |
01.02.2024 | 42,14 | 42,14 | 41,40 | 41,40 | -2,22% | 279,00 |
31.01.2024 | 42,34 | 42,34 | 42,34 | 42,34 | 0,24% | 105,00 |
29.01.2024 | 42,28 | 42,28 | 42,14 | 42,24 | 0,05% | 335,00 |
26.01.2024 | 42,22 | 42,22 | 42,22 | 42,22 | 0,05% | 100,00 |
25.01.2024 | 41,62 | 42,20 | 41,62 | 42,20 | 1,01% | 1.809,00 |
24.01.2024 | 41,84 | 41,84 | 41,62 | 41,78 | 0,34% | 373,00 |
23.01.2024 | 41,88 | 41,98 | 41,52 | 41,64 | -0,90% | 1.175,00 |
22.01.2024 | 42,34 | 42,34 | 42,02 | 42,02 | 1,50% | 210,00 |
19.01.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -2,08% | 1,00 |
18.01.2024 | 42,28 | 42,28 | 42,28 | 42,28 | 0,67% | 25,00 |
17.01.2024 | 41,88 | 42,00 | 41,88 | 42,00 | 0,19% | 174,00 |
16.01.2024 | 41,92 | 41,92 | 41,92 | 41,92 | -0,14% | 150,00 |
15.01.2024 | 42,18 | 42,18 | 41,76 | 41,98 | -1,32% | 151,00 |
12.01.2024 | 42,46 | 42,54 | 42,46 | 42,54 | 1,14% | 75,00 |
11.01.2024 | 42,86 | 43,28 | 42,06 | 42,06 | -3,31% | 151,00 |
09.01.2024 | 43,62 | 43,62 | 43,50 | 43,50 | -0,46% | 390,00 |
08.01.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -0,27% | 1,00 |
03.01.2024 | 43,44 | 43,82 | 43,44 | 43,82 | -0,27% | 90,00 |
02.01.2024 | 43,94 | 43,94 | 43,94 | 43,94 | 0,87% | 127,00 |
29.12.2023 | 43,26 | 43,56 | 43,26 | 43,56 | 0,55% | 157,00 |
28.12.2023 | 43,58 | 43,58 | 43,26 | 43,32 | -0,96% | 371,00 |
27.12.2023 | 43,72 | 43,74 | 43,38 | 43,74 | -0,50% | 220,00 |
22.12.2023 | 43,76 | 44,00 | 43,76 | 43,96 | 1,15% | 25,00 |
21.12.2023 | 42,64 | 43,48 | 42,64 | 43,46 | 0,79% | 423,00 |
20.12.2023 | 42,70 | 43,22 | 42,70 | 43,12 | 2,42% | 702,00 |
19.12.2023 | 41,80 | 42,10 | 41,80 | 42,10 | 0,33% | 450,00 |
18.12.2023 | 41,96 | 41,96 | 41,96 | 41,96 | 0,14% | 8,00 |
15.12.2023 | 41,68 | 41,90 | 41,34 | 41,90 | 0,67% | 341,00 |
14.12.2023 | 40,66 | 41,62 | 40,66 | 41,62 | 4,47% | 244,00 |
13.12.2023 | 39,84 | 39,84 | 39,84 | 39,84 | 0,61% | 200,00 |
12.12.2023 | 39,96 | 39,96 | 39,60 | 39,60 | -0,75% | 65,00 |
11.12.2023 | 39,78 | 39,90 | 39,56 | 39,90 | 0,25% | 357,00 |
08.12.2023 | 39,80 | 39,80 | 39,80 | 39,80 | 0,71% | 62,00 |
07.12.2023 | 39,52 | 39,52 | 39,52 | 39,52 | 0,36% | 250,00 |
06.12.2023 | 39,38 | 39,38 | 39,38 | 39,38 | 0,82% | 30,00 |
05.12.2023 | 38,58 | 39,06 | 38,58 | 39,06 | 1,67% | 376,00 |
04.12.2023 | 38,40 | 38,56 | 38,40 | 38,42 | -0,52% | 324,00 |
01.12.2023 | 38,14 | 38,62 | 37,76 | 38,62 | 2,49% | 154,00 |
30.11.2023 | 37,72 | 37,72 | 37,68 | 37,68 | 7,29% | 61,00 |
28.11.2023 | 35,00 | 35,12 | 35,00 | 35,12 | -1,79% | 364,00 |
27.11.2023 | 35,98 | 35,98 | 35,76 | 35,76 | -0,67% | 115,00 |
24.11.2023 | 35,96 | 36,00 | 35,96 | 36,00 | -0,17% | 55,00 |
23.11.2023 | 36,06 | 36,06 | 36,06 | 36,06 | 1,35% | 1,00 |
22.11.2023 | 35,58 | 35,58 | 35,58 | 35,58 | -0,61% | 136,00 |
21.11.2023 | 36,06 | 36,06 | 35,80 | 35,80 | -1,49% | 31,00 |
20.11.2023 | 36,34 | 36,34 | 36,34 | 36,34 | 1,06% | 100,00 |
16.11.2023 | 35,88 | 35,96 | 35,88 | 35,96 | -0,28% | 10,00 |
15.11.2023 | 36,06 | 36,06 | 36,06 | 36,06 | 2,79% | 3,00 |
14.11.2023 | 35,08 | 35,08 | 35,08 | 35,08 | -0,11% | 2,00 |
10.11.2023 | 35,12 | 35,12 | 35,12 | 35,12 | -0,62% | 20,00 |