69,860$
-0,58%
Echtzeit-Aktienkurs Ceridian HCM Holding
Bid:
Ask:
Aktienkurse zur Ceridian HCM Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 76,57 | 76,86 | 74,51 | 74,58 | -2,96% | - |
| 14.11.2024 | 77,14 | 78,24 | 76,37 | 76,85 | -0,42% | - |
| 13.11.2024 | 79,33 | 79,92 | 77,04 | 77,17 | -1,78% | - |
| 12.11.2024 | 79,83 | 80,20 | 76,41 | 78,57 | -1,38% | - |
| 11.11.2024 | 81,06 | 81,06 | 79,17 | 79,67 | -1,67% | - |
| 08.11.2024 | 80,67 | 81,09 | 80,32 | 81,02 | 0,22% | - |
| 07.11.2024 | 80,87 | 81,18 | 79,32 | 80,84 | 0,01% | - |
| 06.11.2024 | 79,06 | 80,83 | 78,65 | 80,83 | 4,97% | - |
| 05.11.2024 | 75,04 | 77,26 | 75,02 | 77,01 | 2,26% | - |
| 04.11.2024 | 75,14 | 75,99 | 75,05 | 75,31 | -0,02% | - |
| 01.11.2024 | 71,11 | 75,34 | 70,93 | 75,32 | 5,74% | - |
| 31.10.2024 | 69,78 | 72,17 | 69,62 | 71,23 | 1,44% | - |
| 30.10.2024 | 62,50 | 71,21 | 62,50 | 70,22 | 7,47% | - |
| 29.10.2024 | 65,20 | 65,62 | 64,56 | 65,34 | 0,26% | - |
| 28.10.2024 | 65,22 | 66,03 | 65,13 | 65,17 | 0,38% | - |
| 25.10.2024 | 65,30 | 65,81 | 64,67 | 64,92 | -0,28% | - |
| 24.10.2024 | 64,59 | 65,74 | 64,59 | 65,11 | 0,45% | - |
| 23.10.2024 | 64,10 | 64,88 | 64,01 | 64,81 | -0,15% | - |
| 22.10.2024 | 64,50 | 65,60 | 64,50 | 64,91 | 0,07% | - |
| 21.10.2024 | 64,85 | 65,21 | 64,68 | 64,86 | -0,13% | - |
| 18.10.2024 | 64,34 | 65,28 | 63,89 | 64,94 | 1,66% | - |
| 17.10.2024 | 64,05 | 64,06 | 63,08 | 63,88 | -0,15% | - |
| 16.10.2024 | 64,05 | 64,24 | 63,83 | 63,98 | -0,04% | - |
| 15.10.2024 | 63,22 | 64,53 | 63,22 | 64,01 | 0,78% | - |
| 14.10.2024 | 62,37 | 63,51 | 62,14 | 63,51 | 2,00% | - |
| 11.10.2024 | 62,45 | 63,06 | 62,22 | 62,27 | -0,28% | - |
| 10.10.2024 | 61,56 | 62,51 | 60,56 | 62,44 | 1,03% | - |
| 09.10.2024 | 60,51 | 61,81 | 60,51 | 61,80 | 2,21% | - |
| 08.10.2024 | 61,21 | 61,21 | 60,40 | 60,47 | -0,66% | - |
| 07.10.2024 | 61,80 | 61,80 | 60,21 | 60,87 | -1,13% | - |
| 04.10.2024 | 62,22 | 62,22 | 61,26 | 61,57 | -0,17% | - |
| 03.10.2024 | 61,51 | 61,97 | 61,47 | 61,67 | 0,17% | - |
| 02.10.2024 | 60,41 | 61,80 | 60,41 | 61,57 | 1,18% | - |
| 01.10.2024 | 60,93 | 61,16 | 59,20 | 60,85 | -0,60% | - |
| 30.09.2024 | 60,02 | 61,51 | 59,96 | 61,22 | 2,32% | - |
| 27.09.2024 | 59,08 | 60,14 | 59,06 | 59,83 | 1,47% | - |
| 26.09.2024 | 59,36 | 59,56 | 58,63 | 58,96 | 0,43% | - |
| 25.09.2024 | 60,41 | 60,41 | 58,71 | 58,71 | -2,89% | - |
| 24.09.2024 | 59,96 | 60,80 | 59,90 | 60,46 | 1,94% | - |
| 23.09.2024 | 58,86 | 59,75 | 58,73 | 59,31 | 0,45% | - |
| 20.09.2024 | 59,14 | 59,32 | 58,50 | 59,05 | -0,82% | - |
| 19.09.2024 | 60,49 | 60,49 | 59,49 | 59,53 | 0,45% | - |
| 18.09.2024 | 58,78 | 59,86 | 58,78 | 59,27 | 0,43% | - |
| 17.09.2024 | 59,54 | 60,21 | 58,69 | 59,01 | -1,04% | - |
| 16.09.2024 | 59,81 | 60,08 | 59,33 | 59,63 | 0,45% | - |
| 13.09.2024 | 59,03 | 60,11 | 59,03 | 59,36 | 1,05% | - |
| 12.09.2024 | 57,24 | 58,81 | 57,24 | 58,75 | 1,61% | - |
| 11.09.2024 | 57,15 | 57,95 | 56,00 | 57,81 | 0,63% | - |
| 10.09.2024 | 57,30 | 57,45 | 55,93 | 57,45 | 1,29% | - |
| 09.09.2024 | 54,75 | 57,53 | 54,60 | 56,72 | 4,00% | - |
| 06.09.2024 | 54,28 | 54,62 | 53,25 | 54,54 | 0,65% | - |
| 05.09.2024 | 54,89 | 55,60 | 54,19 | 54,19 | -1,03% | - |
| 04.09.2024 | 55,48 | 56,56 | 54,69 | 54,75 | -0,82% | - |
| 03.09.2024 | 56,96 | 57,07 | 55,07 | 55,21 | -3,29% | - |
| 30.08.2024 | 58,28 | 58,54 | 56,06 | 57,09 | -1,53% | - |
| 29.08.2024 | 57,40 | 58,30 | 57,40 | 57,97 | 1,88% | - |
| 28.08.2024 | 58,52 | 58,52 | 56,48 | 56,90 | -2,68% | - |
| 27.08.2024 | 58,58 | 58,58 | 57,75 | 58,47 | -0,97% | - |
| 26.08.2024 | 56,97 | 59,28 | 56,97 | 59,04 | 3,99% | - |
| 23.08.2024 | 55,28 | 56,77 | 55,28 | 56,77 | 3,04% | - |
| 22.08.2024 | 54,77 | 55,52 | 54,63 | 55,10 | 0,81% | - |
| 21.08.2024 | 54,90 | 54,99 | 54,15 | 54,66 | -0,14% | - |
| 20.08.2024 | 55,39 | 55,64 | 54,68 | 54,74 | -1,41% | - |