54,125$
-1,38%
Echtzeit-Aktienkurs Ceridian HCM Holding Inc.
Bid:
Ask:
Aktienkurse zur Ceridian HCM Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 54,61 | 55,10 | 54,07 | 54,12 | -1,38% | - |
| 16.04.2025 | 55,61 | 56,13 | 54,45 | 54,88 | -1,59% | - |
| 15.04.2025 | 56,07 | 56,83 | 55,71 | 55,77 | -1,03% | - |
| 14.04.2025 | 55,79 | 56,90 | 55,36 | 56,35 | 2,19% | - |
| 11.04.2025 | 53,99 | 55,15 | 53,30 | 55,15 | 1,98% | - |
| 10.04.2025 | 55,04 | 55,07 | 52,85 | 54,07 | -3,58% | - |
| 09.04.2025 | 49,11 | 56,08 | 49,02 | 56,08 | 13,70% | - |
| 08.04.2025 | 53,14 | 53,24 | 48,80 | 49,32 | -3,53% | - |
| 07.04.2025 | 50,30 | 53,21 | 48,20 | 51,13 | -0,26% | - |
| 04.04.2025 | 54,73 | 54,99 | 50,62 | 51,26 | -9,05% | - |
| 03.04.2025 | 56,61 | 56,94 | 55,31 | 56,36 | -5,04% | - |
| 02.04.2025 | 57,62 | 59,40 | 57,62 | 59,35 | 1,74% | - |
| 01.04.2025 | 57,78 | 58,53 | 57,60 | 58,34 | 0,01% | - |
| 31.03.2025 | 58,05 | 58,58 | 57,30 | 58,33 | 0,27% | - |
| 28.03.2025 | 59,43 | 59,45 | 58,16 | 58,18 | -2,65% | - |
| 27.03.2025 | 59,97 | 60,02 | 59,16 | 59,76 | 0,36% | - |
| 26.03.2025 | 60,17 | 60,42 | 59,50 | 59,55 | -0,67% | - |
| 25.03.2025 | 59,85 | 60,78 | 59,72 | 59,95 | -0,66% | - |
| 24.03.2025 | 58,95 | 60,46 | 58,95 | 60,35 | 3,41% | - |
| 21.03.2025 | 57,50 | 58,52 | 56,89 | 58,36 | 1,19% | - |
| 20.03.2025 | 57,45 | 58,01 | 57,28 | 57,67 | -0,02% | - |
| 19.03.2025 | 57,23 | 58,02 | 57,22 | 57,68 | 1,05% | - |
| 18.03.2025 | 56,76 | 57,14 | 56,46 | 57,08 | 0,06% | - |
| 17.03.2025 | 55,29 | 57,05 | 55,29 | 57,05 | 3,12% | - |
| 14.03.2025 | 52,83 | 55,44 | 52,83 | 55,32 | 6,30% | - |
| 13.03.2025 | 53,10 | 53,10 | 51,62 | 52,04 | -2,74% | - |
| 12.03.2025 | 54,03 | 54,59 | 53,35 | 53,51 | -0,46% | - |
| 11.03.2025 | 54,76 | 54,80 | 53,33 | 53,76 | -1,72% | - |
| 10.03.2025 | 54,77 | 55,67 | 54,27 | 54,70 | -1,34% | - |
| 07.03.2025 | 55,58 | 55,61 | 53,88 | 55,44 | 1,23% | - |
| 06.03.2025 | 56,66 | 56,66 | 54,76 | 54,76 | -4,57% | - |
| 05.03.2025 | 57,29 | 57,87 | 56,82 | 57,39 | 0,41% | - |
| 04.03.2025 | 59,12 | 59,12 | 57,15 | 57,15 | -3,20% | - |
| 03.03.2025 | 58,52 | 61,11 | 57,93 | 59,04 | -4,05% | - |
| 28.02.2025 | 61,69 | 61,95 | 60,99 | 61,54 | -0,55% | - |
| 27.02.2025 | 62,77 | 62,79 | 61,88 | 61,88 | -1,06% | - |
| 26.02.2025 | 63,12 | 64,26 | 62,51 | 62,54 | -0,61% | - |
| 25.02.2025 | 64,09 | 64,09 | 62,93 | 62,93 | -2,36% | - |
| 24.02.2025 | 64,77 | 64,98 | 63,30 | 64,45 | -0,48% | - |
| 21.02.2025 | 67,30 | 67,39 | 64,75 | 64,76 | -3,78% | - |
| 20.02.2025 | 68,08 | 68,35 | 66,87 | 67,30 | -1,04% | - |
| 19.02.2025 | 67,27 | 68,01 | 66,92 | 68,01 | 0,88% | - |
| 18.02.2025 | 66,35 | 67,42 | 66,35 | 67,42 | 0,97% | - |
| 17.02.2025 | 66,78 | 66,78 | 66,67 | 66,77 | 0,32% | - |
| 14.02.2025 | 66,64 | 67,44 | 66,45 | 66,55 | 0,18% | - |
| 13.02.2025 | 64,84 | 66,43 | 64,47 | 66,43 | 2,65% | - |
| 12.02.2025 | 64,47 | 64,81 | 63,46 | 64,72 | -0,75% | - |
| 11.02.2025 | 65,17 | 65,77 | 64,95 | 65,21 | -0,57% | - |
| 10.02.2025 | 65,25 | 66,56 | 65,23 | 65,58 | 1,10% | - |
| 07.02.2025 | 65,63 | 67,17 | 64,68 | 64,86 | -1,01% | - |
| 06.02.2025 | 66,31 | 66,49 | 64,80 | 65,53 | -0,77% | - |
| 05.02.2025 | 67,53 | 67,92 | 63,68 | 66,04 | -8,11% | - |
| 04.02.2025 | 71,19 | 72,30 | 71,15 | 71,86 | 1,11% | - |
| 03.02.2025 | 69,72 | 71,24 | 67,80 | 71,08 | 0,12% | - |
| 31.01.2025 | 71,31 | 72,13 | 70,56 | 70,99 | 0,84% | - |
| 30.01.2025 | 71,81 | 72,09 | 70,03 | 70,40 | -1,86% | - |
| 29.01.2025 | 74,06 | 74,06 | 71,61 | 71,73 | -3,29% | - |
| 28.01.2025 | 72,19 | 75,05 | 72,10 | 74,18 | 2,62% | - |
| 27.01.2025 | 70,27 | 74,13 | 70,27 | 72,28 | 1,91% | - |
| 24.01.2025 | 69,65 | 71,26 | 69,65 | 70,93 | 1,27% | - |
| 23.01.2025 | 69,17 | 70,04 | 69,17 | 70,04 | 0,47% | - |
| 22.01.2025 | 69,50 | 69,89 | 69,14 | 69,72 | 0,74% | - |
| 21.01.2025 | 70,62 | 70,62 | 68,58 | 69,21 | -1,02% | - |
| 17.01.2025 | 70,75 | 70,86 | 69,86 | 69,92 | -0,49% | - |
| 16.01.2025 | 69,83 | 70,68 | 69,74 | 70,27 | -0,13% | - |
| 15.01.2025 | 71,35 | 71,93 | 70,22 | 70,36 | -0,22% | - |
| 14.01.2025 | 70,37 | 70,99 | 69,89 | 70,51 | 0,10% | - |
| 13.01.2025 | 69,93 | 70,67 | 69,60 | 70,44 | 0,38% | - |
| 10.01.2025 | 69,49 | 70,36 | 69,18 | 70,17 | 0,36% | - |
| 08.01.2025 | 70,01 | 70,25 | 69,53 | 69,92 | -1,68% | - |
| 07.01.2025 | 73,53 | 73,92 | 71,08 | 71,12 | -3,36% | - |
| 06.01.2025 | 72,76 | 74,44 | 72,50 | 73,59 | 1,40% | - |
| 03.01.2025 | 72,04 | 72,69 | 71,72 | 72,57 | 1,70% | - |
| 02.01.2025 | 72,87 | 73,25 | 70,97 | 71,36 | -2,97% | - |
| 27.12.2024 | 74,07 | 74,17 | 72,74 | 73,54 | -0,80% | - |
| 23.12.2024 | 74,39 | 74,63 | 73,59 | 74,14 | -0,55% | - |
| 20.12.2024 | 74,50 | 75,79 | 74,06 | 74,54 | 1,05% | - |
| 19.12.2024 | 74,35 | 75,12 | 72,55 | 73,77 | 0,12% | - |
| 18.12.2024 | 77,65 | 77,65 | 73,43 | 73,68 | -4,73% | - |
| 17.12.2024 | 76,95 | 77,91 | 76,90 | 77,34 | -0,09% | - |
| 16.12.2024 | 77,31 | 77,94 | 77,08 | 77,41 | 0,40% | - |
| 13.12.2024 | 78,10 | 78,10 | 76,93 | 77,10 | -0,52% | - |
| 12.12.2024 | 77,87 | 78,33 | 77,27 | 77,51 | -1,03% | - |
| 11.12.2024 | 78,19 | 78,85 | 77,99 | 78,31 | 0,42% | - |
| 10.12.2024 | 79,17 | 79,23 | 77,67 | 77,98 | -1,60% | - |
| 09.12.2024 | 78,80 | 79,32 | 78,59 | 79,25 | 0,92% | - |
| 06.12.2024 | 77,41 | 79,13 | 77,41 | 78,53 | 1,71% | - |
| 05.12.2024 | 80,72 | 80,72 | 77,21 | 77,21 | -4,45% | - |
| 04.12.2024 | 80,68 | 81,80 | 80,66 | 80,81 | 0,33% | - |
| 03.12.2024 | 81,30 | 81,30 | 79,94 | 80,55 | -1,13% | - |
| 02.12.2024 | 79,96 | 81,98 | 79,96 | 81,47 | 1,97% | - |
| 29.11.2024 | 80,47 | 80,47 | 79,67 | 79,89 | -0,13% | - |
| 27.11.2024 | 79,90 | 80,12 | 78,37 | 79,99 | 0,05% | - |
| 26.11.2024 | 80,94 | 81,52 | 79,68 | 79,95 | -2,20% | - |
| 25.11.2024 | 80,72 | 82,57 | 80,72 | 81,75 | 2,29% | - |
| 22.11.2024 | 78,67 | 79,96 | 78,66 | 79,92 | 2,01% | - |
| 21.11.2024 | 76,31 | 78,34 | 76,17 | 78,34 | 3,24% | - |
| 20.11.2024 | 74,66 | 76,01 | 74,06 | 75,89 | 1,43% | - |
| 19.11.2024 | 73,60 | 74,92 | 72,76 | 74,82 | 0,02% | - |
| 18.11.2024 | 74,78 | 74,95 | 74,30 | 74,80 | 0,31% | - |