39,100€
12,36%
Echtzeit-Aktienkurs CBIZ Inc.
Bid:
Ask:
Aktienkurse zur CBIZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 37,60 | 39,10 | 37,10 | 39,10 | 12,36% | - |
| 24.07.2026 | 34,80 | 35,00 | 34,80 | 34,80 | -0,57% | - |
| 23.07.2026 | 35,40 | 35,60 | 34,80 | 35,00 | -0,57% | - |
| 22.07.2026 | 35,40 | 36,00 | 34,80 | 35,20 | -1,12% | - |
| 21.07.2026 | 36,20 | 36,40 | 35,40 | 35,60 | -2,73% | - |
| 20.07.2026 | 36,40 | 37,00 | 36,00 | 36,60 | -1,08% | - |
| 17.07.2026 | 36,80 | 37,60 | 36,60 | 37,00 | -1,60% | - |
| 16.07.2026 | 34,60 | 37,60 | 34,60 | 37,60 | 6,82% | - |
| 15.07.2026 | 35,20 | 36,80 | 35,20 | 35,20 | -1,68% | - |
| 14.07.2026 | 35,20 | 36,00 | 33,80 | 35,80 | 9,82% | - |
| 13.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | - |
| 10.07.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 09.07.2026 | 31,80 | 32,20 | 31,40 | 32,20 | 0,00% | - |
| 08.07.2026 | 32,40 | 32,40 | 31,60 | 32,20 | -0,62% | - |
| 07.07.2026 | 30,40 | 32,80 | 30,40 | 32,40 | 5,88% | - |
| 06.07.2026 | 30,40 | 31,00 | 29,80 | 30,60 | 0,66% | - |
| 03.07.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 02.07.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 7,25% | - |
| 01.07.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 30.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 29.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 6,15% | - |
| 26.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -5,11% | - |
| 25.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 3,79% | - |
| 24.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 8,20% | - |
| 23.06.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -8,96% | - |
| 22.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 19.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -5,63% | - |
| 18.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 17.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 16.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -5,88% | - |
| 15.06.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 5,52% | - |
| 12.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 11.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 10.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 09.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 08.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 05.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | - |
| 04.06.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -4,90% | - |
| 03.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 02.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 01.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 3,65% | - |
| 29.05.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 28.05.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 4,51% | 36,00 |
| 27.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 26.05.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 25.05.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 22.05.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 21.05.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 20.05.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 19.05.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 7,38% | - |
| 18.05.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 15.05.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 14.05.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 13.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 12.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 11.05.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 08.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 6,40% | - |
| 07.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -5,30% | - |
| 06.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 05.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 04.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 30.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 29.04.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 6,20% | - |
| 28.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 27.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 24.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 23.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 22.04.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 21.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 20.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 17.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 16.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 4,92% | - |
| 15.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 14.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 7,08% | - |
| 13.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 10.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 09.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -4,88% | - |
| 08.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 07.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 8,11% | - |
| 02.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | - |
| 01.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 31.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 30.03.2026 | 22,40 | 23,20 | 22,40 | 23,20 | -0,85% | 651,00 |
| 27.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 6,36% | - |
| 26.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 25.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -5,22% | - |
| 24.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 23.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 20.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 19.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 18.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 17.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 16.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 13.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 12.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 11.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -4,27% | - |
| 10.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | - |
| 09.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 06.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 05.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -6,15% | - |