Börse:
46,433€
-1,59%
Echtzeit-Aktienkurs Canadian Imperial Bank of Commerce
Bid:
46,355€
Ask:
46,510€
Aktienkurse zur Canadian Imperial Bank of Commerce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 46,15 | 46,37 | 45,80 | 46,37 | -1,74% | 55,00 |
| 23.06.2022 | 47,19 | 47,19 | 47,19 | 47,19 | -0,87% | 25,00 |
| 22.06.2022 | 47,79 | 47,79 | 47,60 | 47,60 | -0,13% | 17,00 |
| 20.06.2022 | 47,59 | 47,66 | 47,59 | 47,66 | 1,78% | 2.100,00 |
| 17.06.2022 | 47,37 | 47,37 | 46,83 | 46,83 | -2,09% | 108,00 |
| 16.06.2022 | 47,83 | 47,83 | 47,83 | 47,83 | -0,88% | 60,00 |
| 15.06.2022 | 48,24 | 48,25 | 48,24 | 48,25 | 0,52% | 65,00 |
| 14.06.2022 | 49,03 | 49,03 | 48,00 | 48,00 | -1,98% | 160,00 |
| 13.06.2022 | 49,77 | 49,77 | 48,97 | 48,97 | -4,26% | 60,00 |
| 09.06.2022 | 52,27 | 52,27 | 51,15 | 51,15 | -1,63% | 56,00 |
| 07.06.2022 | 52,00 | 52,00 | 52,00 | 52,00 | -0,25% | 120,00 |
| 03.06.2022 | 52,27 | 52,27 | 52,00 | 52,13 | -0,13% | 155,00 |
| 02.06.2022 | 52,20 | 52,20 | 52,20 | 52,20 | 0,02% | 25,00 |
| 01.06.2022 | 51,63 | 52,19 | 51,45 | 52,19 | 1,56% | 72,00 |
| 31.05.2022 | 51,39 | 51,39 | 51,39 | 51,39 | 0,06% | 16,00 |
| 30.05.2022 | 51,00 | 51,36 | 51,00 | 51,36 | 1,16% | 1.102,00 |
| 27.05.2022 | 50,69 | 50,77 | 50,69 | 50,77 | 0,32% | 24,00 |
| 26.05.2022 | 50,83 | 51,11 | 50,61 | 50,61 | -1,02% | 125,00 |
| 25.05.2022 | 51,13 | 51,13 | 51,13 | 51,13 | 0,87% | 80,00 |
| 24.05.2022 | 50,69 | 50,69 | 50,69 | 50,69 | -0,94% | 10,00 |
| 23.05.2022 | 51,08 | 51,17 | 50,87 | 51,17 | -0,08% | 21,00 |
| 20.05.2022 | 51,30 | 51,30 | 51,21 | 51,21 | -0,06% | 145,00 |
| 18.05.2022 | 52,45 | 52,45 | 51,24 | 51,24 | -1,12% | 149,00 |
| 17.05.2022 | 51,88 | 52,10 | 51,59 | 51,82 | 0,12% | 189,00 |
| 16.05.2022 | 51,31 | 51,80 | 51,31 | 51,76 | 2,25% | 133,00 |
| 13.05.2022 | 50,41 | 50,62 | 50,10 | 50,62 | 0,44% | 138,00 |
| 11.05.2022 | 50,30 | 50,40 | 50,30 | 50,40 | 0,66% | 70,00 |
| 10.05.2022 | 50,05 | 50,07 | 50,00 | 50,07 | -0,97% | 80,00 |
| 09.05.2022 | 50,71 | 51,00 | 50,56 | 50,56 | -1,10% | 261,00 |
| 06.05.2022 | 51,63 | 51,63 | 51,12 | 51,12 | -3,05% | 75,00 |
| 05.05.2022 | 52,99 | 52,99 | 52,73 | 52,73 | 1,31% | 140,00 |
| 02.05.2022 | 52,05 | 52,05 | 52,05 | 52,05 | -1,76% | 65,00 |
| 26.04.2022 | 52,90 | 52,98 | 52,90 | 52,98 | 1,94% | 99,00 |
| 25.04.2022 | 52,42 | 52,52 | 51,97 | 51,97 | -4,29% | 10,00 |
| 22.04.2022 | 54,30 | 54,30 | 54,30 | 54,30 | -1,24% | 5,00 |
| 21.04.2022 | 54,47 | 54,98 | 54,47 | 54,98 | 2,86% | 35,00 |
| 19.04.2022 | 53,57 | 53,57 | 53,13 | 53,45 | 0,64% | 122,00 |
| 14.04.2022 | 52,78 | 53,11 | 52,78 | 53,11 | 1,37% | 30,00 |
| 13.04.2022 | 53,02 | 53,02 | 52,39 | 52,39 | -1,34% | 223,00 |
| 12.04.2022 | 53,10 | 53,10 | 53,10 | 53,10 | -0,75% | 50,00 |
| 11.04.2022 | 53,37 | 53,94 | 53,37 | 53,50 | -0,61% | 249,00 |
| 08.04.2022 | 53,49 | 53,83 | 53,49 | 53,83 | -1,23% | 201,00 |
| 06.04.2022 | 54,50 | 54,50 | 54,50 | 54,50 | -0,04% | 7,00 |
| 04.04.2022 | 54,57 | 54,57 | 54,34 | 54,52 | -0,73% | 103,00 |
| 01.04.2022 | 55,49 | 55,49 | 54,92 | 54,92 | -1,72% | 6,00 |
| 31.03.2022 | 55,88 | 55,88 | 55,88 | 55,88 | -1,59% | 15,00 |
| 29.03.2022 | 57,01 | 57,01 | 56,78 | 56,78 | -0,51% | 77,00 |
| 28.03.2022 | 57,07 | 57,07 | 57,07 | 57,07 | 0,21% | 21,00 |
| 25.03.2022 | 56,95 | 56,95 | 56,95 | 56,95 | -1,78% | 45,00 |
| 24.03.2022 | 57,98 | 57,98 | 57,98 | 57,98 | -0,34% | 50,00 |
| 18.03.2022 | 58,14 | 58,18 | 58,14 | 58,18 | 1,46% | 21,00 |
| 17.03.2022 | 57,34 | 57,34 | 57,34 | 57,34 | 1,92% | 15,00 |
| 15.03.2022 | 56,26 | 56,26 | 56,26 | 56,26 | -2,22% | 60,00 |
| 14.03.2022 | 57,78 | 57,78 | 57,54 | 57,54 | 1,05% | 25,00 |
| 11.03.2022 | 56,94 | 56,94 | 56,94 | 56,94 | 0,80% | 8,00 |
| 10.03.2022 | 55,93 | 56,49 | 55,93 | 56,49 | 3,23% | 240,00 |
| 09.03.2022 | 54,72 | 54,72 | 54,72 | 54,72 | -1,21% | 10,00 |
| 08.03.2022 | 55,39 | 55,39 | 55,39 | 55,39 | -2,12% | 3,00 |
| 07.03.2022 | 56,90 | 56,97 | 56,59 | 56,59 | -1,62% | 124,00 |
| 03.03.2022 | 57,52 | 57,52 | 57,52 | 57,52 | 1,91% | 50,00 |
| 01.03.2022 | 56,44 | 56,44 | 56,44 | 56,44 | 0,36% | 4,00 |
| 28.02.2022 | 56,51 | 56,51 | 56,24 | 56,24 | 4,19% | 337,00 |
| 25.02.2022 | 53,98 | 53,98 | 53,98 | 53,98 | 0,90% | 90,00 |
| 24.02.2022 | 54,80 | 54,80 | 53,50 | 53,50 | -3,83% | 339,00 |
| 22.02.2022 | 55,60 | 55,63 | 55,60 | 55,63 | 0,49% | 176,00 |
| 21.02.2022 | 55,53 | 55,53 | 55,36 | 55,36 | -2,07% | 42,00 |
| 17.02.2022 | 56,53 | 56,53 | 56,53 | 56,53 | 0,96% | 40,00 |
| 15.02.2022 | 56,13 | 56,13 | 55,99 | 55,99 | 0,09% | 118,00 |
| 14.02.2022 | 55,94 | 55,94 | 55,94 | 55,94 | -1,86% | 13,00 |
| 09.02.2022 | 57,00 | 57,00 | 57,00 | 57,00 | 0,60% | 4,00 |
| 07.02.2022 | 56,32 | 56,66 | 56,32 | 56,66 | 0,64% | 207,00 |
| 03.02.2022 | 57,13 | 57,13 | 56,12 | 56,30 | -1,23% | 32,00 |
| 02.02.2022 | 56,24 | 57,00 | 56,24 | 57,00 | 1,24% | 96,00 |
| 01.02.2022 | 55,69 | 56,30 | 55,69 | 56,30 | 0,81% | 60,00 |
| 31.01.2022 | 55,38 | 55,86 | 55,38 | 55,85 | -0,39% | 32,00 |
| 28.01.2022 | 56,50 | 56,50 | 56,07 | 56,07 | -1,23% | 23,00 |
| 26.01.2022 | 56,15 | 56,77 | 56,15 | 56,77 | 1,19% | 111,00 |
| 25.01.2022 | 55,49 | 56,10 | 55,49 | 56,10 | 2,22% | 98,00 |
| 24.01.2022 | 56,21 | 56,21 | 54,88 | 54,88 | -2,21% | 55,00 |
| 21.01.2022 | 56,94 | 56,95 | 56,12 | 56,12 | -2,62% | 224,00 |
| 20.01.2022 | 57,63 | 57,63 | 57,63 | 57,63 | -0,98% | 40,00 |
| 19.01.2022 | 58,20 | 58,20 | 58,20 | 58,20 | 0,33% | 20,00 |
| 18.01.2022 | 57,96 | 58,01 | 57,50 | 58,01 | -0,21% | 64,00 |
| 17.01.2022 | 57,88 | 58,13 | 57,75 | 58,13 | 2,02% | 66,00 |
| 14.01.2022 | 56,98 | 56,98 | 56,98 | 56,98 | -0,07% | 13,00 |
| 13.01.2022 | 56,30 | 57,02 | 56,30 | 57,02 | 1,82% | 21,00 |
| 12.01.2022 | 56,00 | 56,00 | 56,00 | 56,00 | 1,50% | 19,00 |
| 11.01.2022 | 55,17 | 55,17 | 55,17 | 55,17 | 1,32% | 14,00 |
| 10.01.2022 | 55,00 | 55,00 | 54,25 | 54,45 | 0,17% | 437,00 |
| 07.01.2022 | 53,99 | 54,36 | 53,89 | 54,36 | 2,86% | 72,00 |
| 06.01.2022 | 52,85 | 52,85 | 52,85 | 52,85 | 1,63% | 10,00 |
| 05.01.2022 | 52,25 | 52,25 | 52,00 | 52,00 | -0,65% | 65,00 |
| 04.01.2022 | 52,10 | 52,34 | 52,10 | 52,34 | 0,96% | 178,00 |
| 03.01.2022 | 51,00 | 51,84 | 51,00 | 51,84 | 1,65% | 202,00 |
| 30.12.2021 | 51,00 | 51,00 | 51,00 | 51,00 | 0,08% | 99,00 |
| 29.12.2021 | 51,05 | 51,05 | 50,96 | 50,96 | -0,55% | 121,00 |
| 28.12.2021 | 51,72 | 51,81 | 51,01 | 51,24 | -1,40% | 260,00 |
| 27.12.2021 | 51,44 | 51,97 | 51,44 | 51,97 | 1,64% | 80,00 |
| 23.12.2021 | 51,13 | 51,13 | 51,13 | 51,13 | 1,23% | 3,00 |
| 22.12.2021 | 50,51 | 50,51 | 50,51 | 50,51 | 0,82% | 8,00 |