39,500€
13,51%
Echtzeit-Aktienkurs CBIZ Inc.
Bid:
Ask:
Aktienkurse zur CBIZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 37,70 | 39,70 | 37,10 | 39,40 | 4,79% | - |
| 24.07.2026 | 35,40 | 37,70 | 35,10 | 37,60 | 6,52% | - |
| 23.07.2026 | 35,90 | 36,00 | 34,90 | 35,30 | 0,00% | - |
| 22.07.2026 | 35,90 | 36,70 | 34,90 | 35,30 | -1,12% | - |
| 21.07.2026 | 36,80 | 37,20 | 35,30 | 35,70 | -3,25% | - |
| 20.07.2026 | 37,00 | 37,30 | 36,10 | 36,90 | -0,54% | - |
| 17.07.2026 | 37,30 | 38,80 | 36,80 | 37,10 | -1,59% | - |
| 16.07.2026 | 35,10 | 37,90 | 35,10 | 37,70 | 6,80% | - |
| 15.07.2026 | 35,80 | 37,10 | 35,30 | 35,30 | -1,67% | - |
| 14.07.2026 | 35,50 | 36,10 | 33,40 | 35,90 | 0,84% | - |
| 13.07.2026 | 33,10 | 35,70 | 33,00 | 35,60 | 7,23% | - |
| 10.07.2026 | 32,20 | 33,20 | 32,00 | 33,20 | 3,11% | - |
| 09.07.2026 | 32,30 | 32,50 | 31,10 | 32,20 | -0,31% | - |
| 08.07.2026 | 32,30 | 32,70 | 31,70 | 32,30 | -0,62% | - |
| 07.07.2026 | 30,90 | 33,10 | 30,80 | 32,50 | 5,18% | - |
| 06.07.2026 | 30,80 | 31,10 | 29,70 | 30,90 | 0,65% | - |
| 03.07.2026 | 30,80 | 30,80 | 30,60 | 30,70 | 0,00% | - |
| 02.07.2026 | 30,10 | 31,30 | 29,90 | 30,70 | 1,99% | - |
| 01.07.2026 | 28,00 | 30,50 | 27,90 | 30,10 | 6,36% | - |
| 30.06.2026 | 28,40 | 28,60 | 27,50 | 28,30 | 0,00% | - |
| 29.06.2026 | 27,80 | 28,30 | 27,20 | 28,30 | 2,17% | - |
| 26.06.2026 | 26,60 | 28,10 | 26,50 | 27,70 | 2,97% | - |
| 25.06.2026 | 27,40 | 28,00 | 25,90 | 26,90 | -2,18% | - |
| 24.06.2026 | 26,70 | 27,80 | 26,60 | 27,50 | 2,23% | - |
| 23.06.2026 | 25,00 | 27,30 | 24,80 | 26,90 | 7,17% | - |
| 22.06.2026 | 27,10 | 27,30 | 24,30 | 25,10 | -6,69% | - |
| 19.06.2026 | 27,20 | 27,20 | 26,90 | 26,90 | -0,74% | - |
| 18.06.2026 | 28,60 | 29,00 | 26,90 | 27,10 | -4,91% | - |
| 17.06.2026 | 29,40 | 29,70 | 28,10 | 28,50 | -2,73% | 492,00 |
| 16.06.2026 | 29,20 | 29,80 | 28,90 | 29,30 | 0,69% | - |
| 15.06.2026 | 30,80 | 30,90 | 29,10 | 29,10 | -4,59% | 1.116,00 |
| 12.06.2026 | 29,40 | 30,90 | 28,90 | 30,50 | 4,10% | - |
| 11.06.2026 | 29,70 | 30,00 | 28,90 | 29,30 | -1,35% | - |
| 10.06.2026 | 29,20 | 29,90 | 28,90 | 29,70 | 1,37% | - |
| 09.06.2026 | 29,20 | 29,70 | 28,60 | 29,30 | 0,34% | - |
| 08.06.2026 | 29,40 | 29,70 | 28,80 | 29,20 | -1,02% | - |
| 05.06.2026 | 28,80 | 29,70 | 28,60 | 29,50 | 2,08% | - |
| 04.06.2026 | 27,80 | 29,40 | 27,70 | 28,90 | 3,58% | - |
| 03.06.2026 | 29,00 | 29,50 | 27,10 | 27,90 | -4,12% | - |
| 02.06.2026 | 29,70 | 30,20 | 28,50 | 29,10 | -2,68% | - |
| 01.06.2026 | 28,60 | 30,10 | 28,40 | 29,90 | 4,91% | - |
| 29.05.2026 | 27,80 | 29,10 | 27,40 | 28,50 | 2,15% | - |
| 28.05.2026 | 27,60 | 28,10 | 27,30 | 27,90 | 1,45% | - |
| 27.05.2026 | 27,00 | 27,70 | 26,90 | 27,50 | 1,48% | - |
| 26.05.2026 | 27,90 | 27,90 | 26,90 | 27,10 | -3,21% | - |
| 25.05.2026 | 27,90 | 28,10 | 27,90 | 28,00 | 1,08% | - |
| 22.05.2026 | 27,60 | 28,30 | 27,30 | 27,70 | 0,73% | - |
| 21.05.2026 | 27,20 | 27,70 | 26,40 | 27,50 | 1,48% | - |
| 20.05.2026 | 26,60 | 27,30 | 25,60 | 27,10 | 1,50% | - |
| 19.05.2026 | 26,50 | 27,50 | 26,30 | 26,70 | 0,38% | - |
| 18.05.2026 | 24,70 | 27,10 | 24,60 | 26,60 | 6,83% | - |
| 15.05.2026 | 24,30 | 25,30 | 24,20 | 24,90 | 2,05% | - |
| 14.05.2026 | 24,50 | 25,40 | 24,30 | 24,40 | -0,41% | - |
| 13.05.2026 | 25,30 | 25,50 | 23,90 | 24,50 | -3,16% | - |
| 12.05.2026 | 25,70 | 26,20 | 25,10 | 25,30 | -1,56% | - |
| 11.05.2026 | 26,20 | 26,50 | 25,60 | 25,70 | -2,28% | - |
| 08.05.2026 | 27,00 | 27,10 | 25,80 | 26,30 | -2,95% | - |
| 07.05.2026 | 25,30 | 27,70 | 25,10 | 27,10 | 7,11% | - |
| 06.05.2026 | 26,80 | 26,90 | 24,90 | 25,30 | -5,24% | - |
| 05.05.2026 | 27,60 | 28,00 | 26,10 | 26,70 | -3,61% | - |
| 04.05.2026 | 27,40 | 28,10 | 26,70 | 27,70 | 6,95% | - |
| 30.04.2026 | 28,60 | 31,00 | 24,50 | 25,90 | -9,12% | - |
| 29.04.2026 | 27,80 | 29,00 | 27,70 | 28,50 | 2,89% | - |
| 28.04.2026 | 26,20 | 27,90 | 26,10 | 27,70 | 5,73% | - |
| 27.04.2026 | 26,10 | 26,70 | 25,90 | 26,20 | 0,38% | - |
| 24.04.2026 | 25,40 | 26,30 | 25,10 | 26,10 | 3,16% | - |
| 23.04.2026 | 26,00 | 26,20 | 24,90 | 25,30 | -3,07% | - |
| 22.04.2026 | 26,80 | 26,90 | 25,90 | 26,10 | -1,51% | - |
| 21.04.2026 | 26,00 | 26,90 | 25,90 | 26,50 | 2,32% | - |
| 20.04.2026 | 25,30 | 26,30 | 25,20 | 25,90 | 1,57% | - |
| 17.04.2026 | 25,80 | 26,10 | 25,10 | 25,50 | -0,78% | - |
| 16.04.2026 | 25,70 | 26,50 | 25,50 | 25,70 | 0,00% | - |
| 15.04.2026 | 24,70 | 26,30 | 24,50 | 25,70 | 4,05% | - |
| 14.04.2026 | 24,50 | 25,10 | 24,10 | 24,70 | 0,82% | - |
| 13.04.2026 | 22,90 | 24,70 | 22,90 | 24,50 | 6,52% | - |
| 10.04.2026 | 23,60 | 23,80 | 22,90 | 23,00 | -1,71% | - |
| 09.04.2026 | 23,70 | 23,70 | 22,30 | 23,40 | -1,27% | - |
| 08.04.2026 | 24,70 | 25,10 | 23,50 | 23,70 | -2,47% | - |
| 07.04.2026 | 24,50 | 24,70 | 23,90 | 24,30 | 1,67% | - |
| 02.04.2026 | 22,70 | 24,10 | 22,50 | 23,90 | 4,37% | - |
| 01.04.2026 | 23,30 | 23,50 | 22,40 | 22,90 | -1,72% | - |
| 31.03.2026 | 23,70 | 24,00 | 22,70 | 23,30 | -0,85% | - |
| 30.03.2026 | 22,70 | 23,90 | 22,70 | 23,50 | 3,52% | - |
| 27.03.2026 | 23,30 | 23,40 | 22,70 | 22,70 | -2,58% | - |
| 26.03.2026 | 22,10 | 23,30 | 21,90 | 23,30 | 5,91% | - |
| 25.03.2026 | 21,70 | 22,40 | 21,50 | 22,00 | 1,38% | - |
| 24.03.2026 | 23,10 | 23,20 | 21,10 | 21,70 | -5,65% | - |
| 23.03.2026 | 23,30 | 24,00 | 22,50 | 23,00 | -1,71% | - |
| 20.03.2026 | 22,90 | 23,70 | 22,70 | 23,40 | 2,18% | - |
| 19.03.2026 | 23,10 | 23,70 | 22,50 | 22,90 | -0,43% | - |
| 18.03.2026 | 23,30 | 23,70 | 22,90 | 23,00 | -0,43% | - |
| 17.03.2026 | 22,30 | 23,40 | 22,30 | 23,10 | 3,59% | - |
| 16.03.2026 | 23,10 | 23,10 | 22,30 | 22,30 | -2,62% | 24.500,00 |
| 13.03.2026 | 22,30 | 23,10 | 22,30 | 22,90 | 2,69% | - |
| 12.03.2026 | 22,70 | 23,40 | 22,10 | 22,30 | -2,62% | - |
| 11.03.2026 | 22,50 | 23,10 | 21,90 | 22,90 | 1,78% | - |
| 10.03.2026 | 23,70 | 23,90 | 22,10 | 22,50 | -5,06% | - |
| 09.03.2026 | 24,80 | 25,00 | 22,90 | 23,70 | -5,58% | - |
| 06.03.2026 | 25,20 | 25,70 | 23,70 | 25,10 | 0,00% | - |
| 05.03.2026 | 24,70 | 26,10 | 24,50 | 25,10 | 1,62% | - |