70,750€
-3,41%
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 | 72,75 | 73,25 | 70,25 | 70,75 | -3,41% | - |
| 14.11.2024 | 73,25 | 74,25 | 72,25 | 73,25 | 0,00% | - |
| 13.11.2024 | 74,25 | 75,75 | 72,25 | 73,25 | -1,35% | - |
| 12.11.2024 | 74,75 | 75,75 | 72,25 | 74,25 | -0,67% | - |
| 11.11.2024 | 75,75 | 76,75 | 74,25 | 74,75 | -1,32% | - |
| 08.11.2024 | 74,75 | 75,75 | 74,25 | 75,75 | 1,34% | - |
| 07.11.2024 | 75,25 | 75,75 | 73,25 | 74,75 | -0,66% | - |
| 06.11.2024 | 71,75 | 75,50 | 70,75 | 75,25 | 6,36% | - |
| 05.11.2024 | 69,25 | 70,75 | 68,75 | 70,75 | 2,54% | - |
| 04.11.2024 | 69,75 | 69,75 | 68,75 | 69,00 | -1,08% | - |
| 01.11.2024 | 65,25 | 70,25 | 64,75 | 69,75 | 6,90% | - |
| 31.10.2024 | 64,50 | 66,75 | 63,75 | 65,25 | 8,75% | 100,00 |
| 30.10.2024 | 60,50 | 65,75 | 56,25 | 60,00 | -0,83% | 200,00 |
| 29.10.2024 | 60,50 | 60,75 | 59,75 | 60,50 | 0,00% | - |
| 28.10.2024 | 60,00 | 61,25 | 60,00 | 60,50 | 0,83% | - |
| 25.10.2024 | 60,00 | 60,75 | 59,75 | 60,00 | 0,00% | - |
| 24.10.2024 | 60,25 | 60,75 | 59,50 | 60,00 | 0,00% | - |
| 23.10.2024 | 60,00 | 60,25 | 59,25 | 60,00 | -0,41% | - |
| 22.10.2024 | 60,00 | 60,75 | 59,25 | 60,25 | 0,42% | - |
| 21.10.2024 | 59,75 | 60,50 | 59,25 | 60,00 | 0,42% | - |
| 18.10.2024 | 59,00 | 60,25 | 58,75 | 59,75 | 1,27% | - |
| 17.10.2024 | 59,00 | 59,25 | 58,25 | 59,00 | 0,00% | - |
| 16.10.2024 | 58,25 | 59,25 | 58,25 | 59,00 | 0,43% | - |
| 15.10.2024 | 58,25 | 59,25 | 57,75 | 58,75 | 0,86% | - |
| 14.10.2024 | 56,50 | 58,25 | 53,30 | 58,25 | 2,64% | - |
| 11.10.2024 | 57,00 | 57,75 | 56,75 | 56,75 | -0,44% | - |
| 10.10.2024 | 56,50 | 57,25 | 55,25 | 57,00 | 0,88% | - |
| 09.10.2024 | 55,00 | 56,75 | 55,00 | 56,50 | 2,73% | - |
| 08.10.2024 | 55,50 | 56,00 | 54,75 | 55,00 | -0,90% | - |
| 07.10.2024 | 56,50 | 56,50 | 54,75 | 55,50 | -1,77% | - |
| 04.10.2024 | 56,00 | 56,75 | 55,75 | 56,50 | 0,89% | - |
| 03.10.2024 | 56,00 | 56,25 | 55,75 | 56,00 | 0,00% | - |
| 02.10.2024 | 55,00 | 56,25 | 54,75 | 56,00 | 1,82% | - |
| 01.10.2024 | 55,00 | 55,25 | 53,25 | 55,00 | 0,00% | - |
| 30.09.2024 | 54,00 | 55,25 | 53,75 | 55,00 | 2,33% | - |
| 27.09.2024 | 52,50 | 54,25 | 52,50 | 53,75 | 2,38% | - |
| 26.09.2024 | 52,50 | 53,75 | 52,25 | 52,50 | 0,00% | - |
| 25.09.2024 | 54,00 | 54,50 | 52,25 | 52,50 | -2,78% | - |
| 24.09.2024 | 53,25 | 54,75 | 53,25 | 54,00 | 0,93% | - |
| 23.09.2024 | 52,75 | 53,75 | 52,25 | 53,50 | 1,42% | - |
| 20.09.2024 | 53,50 | 53,50 | 52,25 | 52,75 | -1,40% | - |
| 19.09.2024 | 53,25 | 54,25 | 53,00 | 53,50 | 0,00% | - |
| 18.09.2024 | 53,00 | 53,75 | 52,75 | 53,50 | 0,94% | - |
| 17.09.2024 | 53,50 | 54,25 | 52,75 | 53,00 | -0,93% | - |
| 16.09.2024 | 53,50 | 54,25 | 53,25 | 53,50 | -0,47% | - |
| 13.09.2024 | 53,00 | 54,25 | 52,75 | 53,75 | 1,42% | - |
| 12.09.2024 | 52,50 | 53,25 | 52,25 | 53,00 | 1,44% | - |
| 11.09.2024 | 52,00 | 52,75 | 50,75 | 52,25 | 0,48% | - |
| 10.09.2024 | 51,50 | 52,25 | 50,50 | 52,00 | 0,97% | - |
| 09.09.2024 | 49,10 | 52,25 | 49,10 | 51,50 | 5,10% | - |
| 06.09.2024 | 48,80 | 49,40 | 48,10 | 49,00 | 0,62% | - |
| 05.09.2024 | 49,40 | 50,30 | 48,70 | 48,70 | -1,42% | - |
| 04.09.2024 | 50,40 | 51,25 | 49,30 | 49,40 | -1,98% | - |
| 03.09.2024 | 51,50 | 51,75 | 49,80 | 50,40 | -2,14% | - |
| 02.09.2024 | 51,50 | 51,75 | 51,50 | 51,50 | 0,00% | - |
| 30.08.2024 | 52,50 | 53,25 | 50,75 | 51,50 | -1,90% | - |
| 29.08.2024 | 51,50 | 52,75 | 51,25 | 52,50 | 1,94% | - |
| 28.08.2024 | 52,50 | 52,75 | 50,75 | 51,50 | -1,90% | - |
| 27.08.2024 | 53,00 | 53,00 | 51,75 | 52,50 | -0,94% | - |
| 26.08.2024 | 50,75 | 53,25 | 50,65 | 53,00 | 4,43% | - |
| 23.08.2024 | 49,50 | 50,75 | 49,50 | 50,75 | 2,53% | - |
| 22.08.2024 | 49,00 | 49,90 | 49,00 | 49,50 | 0,81% | - |
| 21.08.2024 | 49,30 | 49,75 | 48,50 | 49,10 | -0,61% | - |
| 20.08.2024 | 50,30 | 50,30 | 49,10 | 49,40 | -1,10% | - |
| 19.08.2024 | 50,30 | 50,75 | 49,80 | 49,95 | -0,70% | - |
| 16.08.2024 | 50,50 | 50,75 | 49,70 | 50,30 | -0,40% | - |
| 15.08.2024 | 49,50 | 51,25 | 49,10 | 50,50 | 2,02% | - |
| 14.08.2024 | 48,20 | 49,50 | 47,70 | 49,50 | 2,91% | - |
| 13.08.2024 | 46,80 | 48,50 | 46,80 | 48,10 | 3,00% | - |
| 12.08.2024 | 48,60 | 49,00 | 46,50 | 46,70 | -4,11% | - |
| 09.08.2024 | 49,95 | 49,95 | 48,10 | 48,70 | -2,31% | - |
| 08.08.2024 | 47,80 | 49,85 | 47,40 | 49,85 | 4,29% | - |
| 07.08.2024 | 48,00 | 49,90 | 47,70 | 47,80 | -0,42% | - |
| 06.08.2024 | 48,40 | 49,90 | 47,90 | 48,00 | -0,83% | - |
| 05.08.2024 | 48,80 | 49,50 | 45,60 | 48,40 | -0,62% | 604,00 |
| 02.08.2024 | 52,50 | 52,50 | 48,50 | 48,70 | -7,24% | 2,00 |
| 01.08.2024 | 54,75 | 56,25 | 52,25 | 52,50 | -4,11% | - |
| 31.07.2024 | 49,50 | 56,25 | 48,40 | 54,75 | 9,83% | 153,00 |
| 30.07.2024 | 49,40 | 50,25 | 48,70 | 49,85 | 0,91% | - |
| 29.07.2024 | 48,00 | 49,70 | 47,70 | 49,40 | 2,92% | - |
| 26.07.2024 | 47,80 | 48,50 | 47,50 | 48,00 | 0,42% | - |
| 25.07.2024 | 47,30 | 49,10 | 47,20 | 47,80 | 1,06% | - |
| 24.07.2024 | 49,00 | 49,30 | 47,30 | 47,30 | -3,47% | - |
| 23.07.2024 | 49,40 | 49,70 | 48,90 | 49,00 | -0,81% | - |
| 22.07.2024 | 49,00 | 49,50 | 47,90 | 49,40 | 0,82% | - |
| 19.07.2024 | 48,90 | 49,20 | 47,50 | 49,00 | 0,62% | - |
| 18.07.2024 | 51,00 | 51,75 | 48,50 | 48,70 | -4,04% | - |
| 17.07.2024 | 51,00 | 51,25 | 49,80 | 50,75 | -0,49% | - |
| 16.07.2024 | 49,40 | 51,25 | 49,40 | 51,00 | 3,03% | - |
| 15.07.2024 | 48,60 | 49,90 | 48,50 | 49,50 | 1,43% | - |
| 12.07.2024 | 47,60 | 48,90 | 46,90 | 48,80 | 2,74% | - |
| 11.07.2024 | 45,20 | 47,60 | 45,00 | 47,50 | 4,86% | - |
| 10.07.2024 | 44,70 | 45,70 | 44,50 | 45,30 | 1,34% | - |
| 09.07.2024 | 44,80 | 45,60 | 43,60 | 44,70 | -0,22% | - |
| 08.07.2024 | 46,80 | 47,10 | 44,50 | 44,80 | -4,68% | - |
| 05.07.2024 | 47,80 | 47,90 | 46,90 | 47,00 | -1,67% | - |
| 04.07.2024 | 47,80 | 47,90 | 47,50 | 47,80 | 0,00% | - |
| 03.07.2024 | 46,50 | 48,50 | 46,50 | 47,80 | 1,27% | 200,00 |
| 02.07.2024 | 46,80 | 47,30 | 46,30 | 47,20 | 0,85% | - |
| 01.07.2024 | 46,30 | 47,70 | 45,90 | 46,80 | 1,08% | - |