68,303$
-0,05%
Echtzeit-Aktienkurs Ceridian HCM Holding Inc.
Bid:
Ask:
Aktienkurse zur Ceridian HCM Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2025 | 68,34 | 68,72 | 68,25 | 68,34 | -0,42% | - |
| 22.10.2025 | 68,29 | 68,64 | 68,13 | 68,62 | 0,65% | - |
| 21.10.2025 | 68,21 | 68,53 | 68,18 | 68,18 | -0,36% | - |
| 20.10.2025 | 68,40 | 68,48 | 68,40 | 68,42 | -0,02% | - |
| 17.10.2025 | 68,01 | 68,53 | 68,00 | 68,43 | 0,50% | - |
| 16.10.2025 | 68,47 | 68,49 | 68,01 | 68,09 | -0,38% | - |
| 15.10.2025 | 68,26 | 68,35 | 68,26 | 68,35 | 0,29% | - |
| 14.10.2025 | 68,03 | 68,47 | 68,01 | 68,16 | -0,58% | - |
| 13.10.2025 | 68,38 | 68,57 | 68,08 | 68,55 | 0,14% | - |
| 09.10.2025 | 68,44 | 68,62 | 68,19 | 68,46 | -0,18% | - |
| 08.10.2025 | 69,16 | 69,16 | 68,24 | 68,58 | -0,73% | - |
| 07.10.2025 | 69,22 | 69,22 | 69,08 | 69,08 | 0,34% | - |
| 06.10.2025 | 69,30 | 69,32 | 68,80 | 68,84 | 0,08% | - |
| 02.10.2025 | 68,97 | 68,97 | 68,73 | 68,79 | -0,18% | - |
| 01.10.2025 | 69,05 | 69,05 | 68,88 | 68,91 | -0,08% | - |
| 30.09.2025 | 68,86 | 69,04 | 68,86 | 68,96 | 0,10% | - |
| 29.09.2025 | 68,96 | 69,00 | 68,89 | 68,89 | 0,19% | - |
| 26.09.2025 | 68,80 | 68,84 | 68,70 | 68,76 | -0,43% | - |
| 25.09.2025 | 68,74 | 69,06 | 68,60 | 69,06 | 0,17% | - |
| 24.09.2025 | 68,89 | 68,94 | 68,89 | 68,94 | 0,23% | - |
| 23.09.2025 | 69,20 | 69,20 | 68,71 | 68,79 | 0,10% | - |
| 22.09.2025 | 68,64 | 69,16 | 68,64 | 68,72 | -0,06% | - |
| 18.09.2025 | 68,97 | 69,14 | 68,65 | 68,76 | -0,32% | - |
| 17.09.2025 | 69,30 | 69,30 | 68,97 | 68,97 | -0,18% | - |
| 16.09.2025 | 68,87 | 69,11 | 68,87 | 69,10 | -0,02% | - |
| 15.09.2025 | 69,08 | 69,11 | 69,06 | 69,11 | 0,24% | - |
| 11.09.2025 | 69,01 | 69,01 | 68,94 | 68,94 | 0,28% | - |
| 10.09.2025 | 68,96 | 69,06 | 68,75 | 68,75 | -0,04% | - |
| 09.09.2025 | 68,95 | 69,13 | 68,78 | 68,78 | -0,43% | - |
| 08.09.2025 | 69,02 | 69,07 | 69,01 | 69,07 | 0,31% | - |
| 05.09.2025 | 69,45 | 69,55 | 68,86 | 68,86 | -1,04% | - |
| 04.09.2025 | 69,61 | 69,62 | 69,53 | 69,59 | 0,20% | - |
| 03.09.2025 | 69,58 | 69,67 | 69,20 | 69,45 | -0,11% | - |
| 02.09.2025 | 69,41 | 69,63 | 69,13 | 69,53 | -0,47% | - |
| 29.08.2025 | 69,69 | 69,90 | 69,32 | 69,86 | 0,08% | - |
| 28.08.2025 | 69,67 | 69,81 | 69,64 | 69,81 | 0,48% | - |
| 27.08.2025 | 69,57 | 69,78 | 69,33 | 69,47 | -0,15% | - |
| 26.08.2025 | 69,39 | 69,62 | 69,39 | 69,58 | 0,26% | - |
| 25.08.2025 | 69,25 | 69,58 | 69,25 | 69,39 | 0,04% | - |
| 22.08.2025 | 69,07 | 69,36 | 68,85 | 69,36 | 0,86% | - |
| 21.08.2025 | 68,23 | 68,84 | 68,23 | 68,77 | 2,18% | - |
| 20.08.2025 | 67,98 | 67,98 | 66,92 | 67,30 | 2,58% | - |
| 19.08.2025 | 66,55 | 66,55 | 65,37 | 65,61 | -1,37% | - |
| 18.08.2025 | 65,76 | 68,20 | 65,20 | 66,53 | 25,78% | - |
| 15.08.2025 | 53,49 | 53,67 | 52,39 | 52,89 | -0,95% | - |
| 14.08.2025 | 52,99 | 54,01 | 52,61 | 53,40 | 0,20% | - |
| 13.08.2025 | 51,92 | 53,30 | 51,50 | 53,30 | 3,31% | - |
| 12.08.2025 | 50,34 | 51,73 | 50,24 | 51,59 | 3,40% | - |
| 11.08.2025 | 51,27 | 51,80 | 49,64 | 49,89 | -2,61% | - |
| 08.08.2025 | 52,61 | 52,88 | 51,00 | 51,23 | -2,77% | - |
| 07.08.2025 | 53,92 | 55,42 | 51,54 | 52,69 | -1,24% | - |
| 06.08.2025 | 52,08 | 53,87 | 50,92 | 53,35 | 0,13% | - |
| 05.08.2025 | 55,56 | 55,56 | 53,21 | 53,28 | -3,61% | - |
| 04.08.2025 | 55,72 | 55,74 | 54,80 | 55,28 | 0,02% | - |
| 01.08.2025 | 57,35 | 57,46 | 54,53 | 55,27 | -4,33% | - |
| 31.07.2025 | 59,26 | 59,39 | 57,75 | 57,77 | -2,06% | - |
| 30.07.2025 | 57,60 | 59,38 | 57,60 | 58,98 | -0,19% | - |
| 29.07.2025 | 59,81 | 59,81 | 58,58 | 59,09 | 0,10% | - |
| 28.07.2025 | 60,01 | 60,50 | 58,94 | 59,04 | -1,76% | - |
| 25.07.2025 | 59,54 | 60,09 | 59,02 | 60,09 | 1,22% | - |
| 24.07.2025 | 59,14 | 59,59 | 59,13 | 59,37 | 0,39% | - |
| 23.07.2025 | 58,61 | 59,14 | 58,14 | 59,14 | 0,84% | - |
| 22.07.2025 | 57,43 | 58,81 | 57,26 | 58,65 | 2,28% | - |
| 21.07.2025 | 58,46 | 58,56 | 57,32 | 57,34 | -1,34% | - |
| 18.07.2025 | 57,75 | 58,12 | 57,05 | 58,12 | 0,64% | - |
| 17.07.2025 | 55,39 | 57,82 | 55,39 | 57,75 | 4,40% | - |
| 16.07.2025 | 54,40 | 55,67 | 54,00 | 55,32 | 1,80% | - |
| 15.07.2025 | 55,09 | 55,20 | 54,34 | 54,34 | -0,91% | - |
| 14.07.2025 | 55,16 | 55,82 | 54,81 | 54,84 | -0,57% | - |
| 11.07.2025 | 57,88 | 57,88 | 55,12 | 55,15 | -5,38% | - |
| 10.07.2025 | 58,47 | 58,72 | 57,84 | 58,29 | -1,27% | - |
| 09.07.2025 | 58,34 | 59,07 | 57,94 | 59,04 | 1,85% | - |
| 08.07.2025 | 57,34 | 58,21 | 57,24 | 57,96 | 2,59% | - |
| 07.07.2025 | 56,91 | 57,07 | 56,11 | 56,50 | -1,18% | - |
| 03.07.2025 | 55,79 | 57,17 | 55,78 | 57,17 | 3,15% | - |
| 02.07.2025 | 56,40 | 56,40 | 54,71 | 55,43 | -1,61% | - |
| 01.07.2025 | 54,93 | 56,48 | 54,90 | 56,33 | 1,78% | - |
| 30.06.2025 | 55,47 | 55,68 | 54,49 | 55,35 | 0,67% | - |
| 27.06.2025 | 55,49 | 55,66 | 54,47 | 54,98 | -0,48% | - |
| 26.06.2025 | 55,51 | 55,51 | 54,66 | 55,24 | 0,36% | - |
| 25.06.2025 | 57,90 | 57,93 | 54,72 | 55,04 | -5,38% | - |
| 24.06.2025 | 57,70 | 58,25 | 57,34 | 58,17 | 1,72% | - |
| 23.06.2025 | 56,60 | 57,24 | 55,99 | 57,19 | 1,63% | - |
| 20.06.2025 | 57,37 | 57,37 | 56,19 | 56,27 | 0,09% | - |
| 18.06.2025 | 56,90 | 57,33 | 56,16 | 56,22 | -0,89% | - |
| 17.06.2025 | 57,68 | 58,11 | 56,65 | 56,73 | -2,56% | - |
| 16.06.2025 | 57,46 | 58,80 | 57,19 | 58,22 | 2,41% | - |
| 13.06.2025 | 57,18 | 58,35 | 56,74 | 56,85 | -4,51% | - |
| 12.06.2025 | 60,54 | 60,60 | 59,53 | 59,53 | -1,46% | - |
| 11.06.2025 | 59,89 | 61,09 | 59,89 | 60,41 | 1,11% | - |
| 10.06.2025 | 59,36 | 60,29 | 59,27 | 59,74 | 0,78% | - |
| 09.06.2025 | 60,30 | 60,37 | 59,00 | 59,28 | -1,53% | - |
| 06.06.2025 | 60,03 | 60,20 | 59,72 | 60,20 | 1,91% | - |
| 05.06.2025 | 59,83 | 60,58 | 58,76 | 59,08 | -1,55% | - |
| 04.06.2025 | 59,00 | 60,10 | 58,89 | 60,01 | 1,98% | - |
| 03.06.2025 | 58,01 | 58,89 | 57,71 | 58,84 | 1,26% | - |
| 02.06.2025 | 59,15 | 59,30 | 57,86 | 58,11 | -1,70% | - |
| 30.05.2025 | 58,06 | 59,12 | 57,60 | 59,11 | 2,55% | - |
| 29.05.2025 | 58,17 | 58,17 | 57,08 | 57,65 | -0,45% | - |
| 28.05.2025 | 58,48 | 58,62 | 57,90 | 57,90 | -0,93% | - |