73,053$
0,69%
Echtzeit-Aktienkurs CBIZ Inc
Bid:
Ask:
Aktienkurse zur CBIZ Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 73,37 | 74,01 | 72,96 | 73,10 | 0,76% | - |
| 02.05.2024 | 71,72 | 72,67 | 71,05 | 72,55 | 1,65% | 398.669,00 |
| 01.05.2024 | 71,49 | 72,32 | 70,84 | 71,37 | 0,27% | 259.225,00 |
| 30.04.2024 | 71,90 | 71,99 | 70,72 | 71,18 | -1,10% | 347.953,00 |
| 29.04.2024 | 72,84 | 73,08 | 71,96 | 71,97 | -1,09% | 270.942,00 |
| 26.04.2024 | 75,43 | 75,61 | 72,67 | 72,76 | -3,67% | 321.086,00 |
| 25.04.2024 | 75,75 | 78,33 | 73,43 | 75,53 | -3,57% | 698.093,00 |
| 24.04.2024 | 77,78 | 78,48 | 77,46 | 78,33 | 0,33% | 281.172,00 |
| 23.04.2024 | 76,00 | 78,23 | 76,00 | 78,07 | 2,68% | 242.954,00 |
| 22.04.2024 | 75,30 | 76,90 | 74,85 | 76,03 | 1,48% | 237.390,00 |
| 19.04.2024 | 74,12 | 75,09 | 74,12 | 74,92 | 0,94% | 187.823,00 |
| 18.04.2024 | 73,56 | 74,90 | 73,20 | 74,22 | 0,72% | 255.306,00 |
| 17.04.2024 | 75,40 | 75,62 | 73,29 | 73,69 | -1,42% | 367.551,00 |
| 16.04.2024 | 74,13 | 75,16 | 73,44 | 74,75 | 0,34% | 278.950,00 |
| 15.04.2024 | 74,35 | 75,03 | 73,90 | 74,50 | 0,66% | 368.113,00 |
| 12.04.2024 | 73,89 | 74,95 | 73,89 | 74,01 | -0,43% | 237.506,00 |
| 11.04.2024 | 74,48 | 74,69 | 73,66 | 74,33 | -0,20% | 235.556,00 |
| 10.04.2024 | 75,62 | 75,62 | 74,21 | 74,48 | -3,25% | 245.488,00 |
| 09.04.2024 | 77,43 | 77,54 | 76,39 | 76,98 | -0,28% | 282.794,00 |
| 08.04.2024 | 76,07 | 77,23 | 75,77 | 77,20 | 1,87% | 288.179,00 |
| 05.04.2024 | 75,39 | 76,40 | 75,39 | 75,78 | 0,24% | 161.593,00 |
| 04.04.2024 | 77,24 | 77,43 | 75,38 | 75,60 | -1,23% | 175.159,00 |
| 03.04.2024 | 76,19 | 76,86 | 75,88 | 76,54 | 0,05% | 277.105,00 |
| 02.04.2024 | 76,99 | 77,34 | 76,44 | 76,50 | -1,75% | 282.009,00 |
| 01.04.2024 | 78,48 | 78,71 | 77,52 | 77,86 | -0,82% | 291.340,00 |
| 28.03.2024 | 78,05 | 79,55 | 77,72 | 78,50 | 0,58% | 395.690,00 |
| 27.03.2024 | 78,59 | 78,91 | 77,30 | 78,05 | 0,00% | 342.087,00 |
| 26.03.2024 | 78,02 | 78,43 | 77,78 | 78,05 | 0,30% | 319.139,00 |
| 25.03.2024 | 77,52 | 77,93 | 77,10 | 77,82 | 0,56% | 183.946,00 |
| 22.03.2024 | 78,36 | 78,42 | 77,28 | 77,39 | -0,92% | 240.248,00 |
| 21.03.2024 | 76,98 | 78,53 | 76,78 | 78,11 | 1,86% | 259.430,00 |
| 20.03.2024 | 77,19 | 77,21 | 76,36 | 76,68 | -0,45% | 294.023,00 |
| 19.03.2024 | 76,00 | 77,20 | 75,26 | 77,03 | 1,36% | 487.267,00 |
| 18.03.2024 | 75,38 | 76,37 | 75,07 | 76,00 | 1,09% | 503.491,00 |
| 15.03.2024 | 74,26 | 75,21 | 74,19 | 75,18 | 0,82% | 954.971,00 |
| 14.03.2024 | 73,96 | 74,66 | 73,86 | 74,57 | 1,00% | 460.391,00 |
| 13.03.2024 | 74,60 | 75,08 | 73,47 | 73,83 | -1,20% | 503.561,00 |
| 12.03.2024 | 74,55 | 75,37 | 74,20 | 74,73 | 0,59% | 317.930,00 |
| 11.03.2024 | 76,16 | 76,16 | 74,25 | 74,29 | -3,02% | 344.141,00 |
| 08.03.2024 | 76,73 | 77,37 | 76,47 | 76,60 | 0,59% | 271.931,00 |
| 07.03.2024 | 75,90 | 76,41 | 75,48 | 76,15 | 1,22% | 318.618,00 |
| 06.03.2024 | 76,11 | 76,27 | 74,79 | 75,23 | -0,44% | 286.743,00 |
| 05.03.2024 | 77,08 | 77,91 | 75,24 | 75,56 | -2,12% | 377.369,00 |
| 04.03.2024 | 75,79 | 77,87 | 75,56 | 77,20 | 1,73% | 278.579,00 |
| 01.03.2024 | 75,32 | 76,37 | 74,88 | 75,89 | 0,48% | 397.505,00 |
| 29.02.2024 | 75,52 | 75,81 | 74,49 | 75,53 | 0,33% | 240.394,00 |
| 28.02.2024 | 76,22 | 76,69 | 75,03 | 75,28 | -1,23% | 282.388,00 |
| 27.02.2024 | 75,73 | 76,44 | 75,49 | 76,22 | 0,75% | 234.688,00 |
| 26.02.2024 | 75,50 | 75,90 | 75,40 | 75,65 | 0,24% | 205.067,00 |
| 23.02.2024 | 74,99 | 75,83 | 74,87 | 75,47 | 0,90% | 405.378,00 |
| 22.02.2024 | 72,94 | 75,07 | 72,94 | 74,80 | 2,86% | 701.453,00 |
| 21.02.2024 | 72,26 | 72,91 | 72,18 | 72,72 | 0,51% | 352.950,00 |
| 20.02.2024 | 70,65 | 72,61 | 70,65 | 72,35 | 1,12% | 303.547,00 |
| 16.02.2024 | 70,59 | 73,98 | 70,15 | 71,55 | 1,71% | 672.933,00 |
| 15.02.2024 | 65,77 | 70,36 | 65,57 | 70,35 | 8,68% | 606.272,00 |
| 14.02.2024 | 64,06 | 64,79 | 63,60 | 64,73 | 2,18% | 507.338,00 |
| 13.02.2024 | 65,68 | 65,76 | 63,07 | 63,35 | -4,68% | 266.918,00 |
| 12.02.2024 | 66,13 | 66,85 | 66,12 | 66,46 | 0,59% | 185.892,00 |
| 09.02.2024 | 65,45 | 66,23 | 65,26 | 66,07 | 1,44% | 192.899,00 |
| 08.02.2024 | 64,88 | 65,90 | 64,69 | 65,13 | -0,02% | 334.541,00 |
| 07.02.2024 | 65,24 | 65,94 | 64,94 | 65,14 | -0,15% | 240.065,00 |
| 06.02.2024 | 63,84 | 65,48 | 63,84 | 65,24 | 2,02% | 308.358,00 |
| 05.02.2024 | 63,86 | 64,25 | 63,32 | 63,95 | -0,25% | 157.429,00 |
| 02.02.2024 | 64,15 | 64,57 | 64,02 | 64,11 | -0,90% | 124.125,00 |
| 01.02.2024 | 63,78 | 64,69 | 63,58 | 64,69 | 1,62% | 200.104,00 |
| 31.01.2024 | 65,79 | 65,79 | 63,54 | 63,66 | -2,96% | 251.572,00 |
| 30.01.2024 | 65,43 | 66,15 | 65,38 | 65,60 | 0,14% | 600.715,00 |
| 29.01.2024 | 64,93 | 65,69 | 64,91 | 65,51 | 0,58% | 151.788,00 |
| 26.01.2024 | 65,07 | 65,44 | 64,87 | 65,13 | 0,82% | 250.070,00 |
| 25.01.2024 | 65,40 | 65,46 | 64,44 | 64,60 | -0,37% | 183.437,00 |
| 24.01.2024 | 65,39 | 65,39 | 64,63 | 64,84 | 0,05% | 156.995,00 |
| 23.01.2024 | 65,32 | 65,49 | 64,59 | 64,81 | -0,14% | 187.731,00 |
| 22.01.2024 | 63,97 | 64,96 | 63,94 | 64,90 | 2,29% | 257.779,00 |
| 19.01.2024 | 63,06 | 63,58 | 62,63 | 63,45 | 0,97% | 282.329,00 |
| 18.01.2024 | 62,95 | 62,95 | 62,10 | 62,84 | 0,24% | 193.569,00 |
| 17.01.2024 | 62,31 | 62,90 | 62,31 | 62,69 | -0,18% | 167.433,00 |
| 16.01.2024 | 62,68 | 63,38 | 62,68 | 62,80 | -0,46% | 237.573,00 |
| 12.01.2024 | 62,75 | 63,20 | 62,42 | 63,09 | 1,43% | 219.898,00 |
| 11.01.2024 | 62,17 | 62,78 | 61,77 | 62,20 | -0,05% | 358.305,00 |
| 10.01.2024 | 61,22 | 62,38 | 61,15 | 62,23 | 1,38% | 358.002,00 |
| 09.01.2024 | 60,89 | 61,41 | 60,64 | 61,38 | -0,10% | 188.778,00 |
| 08.01.2024 | 60,81 | 61,50 | 60,66 | 61,44 | 1,22% | 197.357,00 |
| 05.01.2024 | 60,74 | 61,29 | 60,59 | 60,70 | -0,57% | 291.049,00 |
| 04.01.2024 | 61,00 | 61,42 | 60,90 | 61,05 | 0,30% | 169.288,00 |
| 03.01.2024 | 61,57 | 61,72 | 60,76 | 60,87 | -1,63% | 321.109,00 |
| 02.01.2024 | 61,72 | 62,60 | 61,42 | 61,88 | -1,13% | 314.183,00 |
| 29.12.2023 | 62,39 | 62,79 | 62,39 | 62,59 | -0,02% | 176.973,00 |
| 28.12.2023 | 62,69 | 63,12 | 62,56 | 62,60 | -0,25% | 118.294,00 |
| 27.12.2023 | 62,45 | 62,93 | 62,21 | 62,76 | 0,37% | 185.281,00 |
| 26.12.2023 | 62,67 | 63,00 | 62,30 | 62,53 | -0,19% | 136.663,00 |
| 22.12.2023 | 62,45 | 62,99 | 62,20 | 62,65 | 0,93% | 329.726,00 |
| 21.12.2023 | 62,16 | 62,42 | 62,01 | 62,07 | 0,45% | 352.460,00 |
| 20.12.2023 | 61,80 | 62,52 | 61,50 | 61,79 | -0,05% | 320.584,00 |
| 19.12.2023 | 61,85 | 62,21 | 61,71 | 61,82 | 0,24% | 361.058,00 |
| 18.12.2023 | 61,70 | 62,27 | 61,30 | 61,67 | 0,60% | 344.245,00 |
| 15.12.2023 | 61,32 | 61,55 | 60,53 | 61,30 | 0,18% | 523.750,00 |
| 14.12.2023 | 61,20 | 61,43 | 60,48 | 61,19 | 1,49% | 305.089,00 |
| 13.12.2023 | 59,24 | 60,63 | 59,05 | 60,29 | 2,07% | 232.694,00 |
| 12.12.2023 | 58,70 | 59,19 | 57,79 | 59,07 | 1,04% | 130.267,00 |
| 11.12.2023 | 58,41 | 58,95 | 58,09 | 58,46 | 0,41% | 171.939,00 |