74,551$
-2,99%
Echtzeit-Aktienkurs Ceridian HCM Holding Inc.
Bid:
Ask:
Aktienkurse zur Ceridian HCM Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.08.2024 | 55,86 | 56,05 | 55,43 | 55,52 | 0,21% | - |
| 16.08.2024 | 55,30 | 55,83 | 54,91 | 55,41 | -0,25% | - |
| 15.08.2024 | 54,75 | 55,70 | 54,75 | 55,55 | 2,94% | - |
| 14.08.2024 | 52,88 | 54,21 | 52,82 | 53,96 | 1,69% | - |
| 13.08.2024 | 52,07 | 53,25 | 51,49 | 53,07 | 4,15% | - |
| 12.08.2024 | 53,09 | 53,11 | 50,90 | 50,95 | -3,93% | - |
| 09.08.2024 | 53,79 | 53,80 | 52,63 | 53,04 | -1,66% | - |
| 08.08.2024 | 52,57 | 54,00 | 52,46 | 53,94 | 3,32% | - |
| 07.08.2024 | 53,27 | 54,43 | 52,20 | 52,20 | -0,51% | - |
| 06.08.2024 | 53,10 | 54,47 | 52,40 | 52,47 | -1,04% | - |
| 05.08.2024 | 51,05 | 54,13 | 51,05 | 53,02 | -0,36% | - |
| 02.08.2024 | 55,90 | 55,90 | 52,95 | 53,21 | -5,89% | - |
| 01.08.2024 | 59,08 | 60,10 | 56,41 | 56,55 | -5,26% | - |
| 31.07.2024 | 55,30 | 60,64 | 55,30 | 59,68 | 10,81% | - |
| 30.07.2024 | 53,55 | 54,15 | 52,68 | 53,86 | 0,42% | - |
| 29.07.2024 | 52,25 | 53,72 | 51,92 | 53,64 | 3,01% | - |
| 26.07.2024 | 52,30 | 52,61 | 51,83 | 52,07 | 0,48% | - |
| 25.07.2024 | 51,36 | 53,26 | 51,22 | 51,82 | 0,93% | - |
| 24.07.2024 | 52,90 | 53,37 | 51,31 | 51,34 | -3,47% | - |
| 23.07.2024 | 53,53 | 53,83 | 53,04 | 53,19 | -1,05% | - |
| 22.07.2024 | 53,49 | 53,81 | 52,19 | 53,75 | 1,19% | - |
| 19.07.2024 | 53,34 | 53,45 | 51,82 | 53,12 | -0,15% | - |
| 18.07.2024 | 56,02 | 56,42 | 52,93 | 53,20 | -4,14% | - |
| 17.07.2024 | 55,34 | 55,72 | 54,63 | 55,49 | -0,21% | - |
| 16.07.2024 | 54,07 | 55,73 | 54,07 | 55,61 | 2,98% | - |
| 15.07.2024 | 53,28 | 54,42 | 52,94 | 54,00 | 1,43% | - |
| 12.07.2024 | 51,22 | 53,27 | 51,22 | 53,24 | 4,30% | - |
| 11.07.2024 | 49,49 | 51,62 | 49,47 | 51,04 | 3,93% | - |
| 10.07.2024 | 48,32 | 49,22 | 48,24 | 49,12 | 1,71% | - |
| 09.07.2024 | 48,45 | 48,52 | 47,22 | 48,29 | -0,62% | - |
| 08.07.2024 | 50,96 | 51,11 | 48,24 | 48,59 | -4,54% | - |
| 05.07.2024 | 51,64 | 51,64 | 50,88 | 50,90 | -0,86% | - |
| 03.07.2024 | 50,69 | 52,26 | 50,69 | 51,34 | 1,26% | - |
| 02.07.2024 | 50,55 | 50,79 | 49,65 | 50,70 | 0,84% | - |
| 01.07.2024 | 49,42 | 51,09 | 49,40 | 50,28 | 1,60% | - |
| 28.06.2024 | 49,69 | 49,79 | 49,13 | 49,49 | -0,38% | - |
| 27.06.2024 | 49,83 | 49,94 | 49,31 | 49,68 | -0,55% | - |