80,703$
1,60%
Echtzeit-Aktienkurs CBIZ Inc.
Bid:
Ask:
Aktienkurse zur CBIZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 79,76 | 81,33 | 79,70 | 80,79 | 1,71% | 330.760,00 |
| 21.11.2024 | 78,41 | 79,75 | 77,84 | 79,43 | 1,98% | 345.259,00 |
| 20.11.2024 | 76,92 | 77,91 | 76,16 | 77,89 | 1,06% | 276.937,00 |
| 19.11.2024 | 76,85 | 77,91 | 76,20 | 77,07 | 0,09% | 292.306,00 |
| 18.11.2024 | 76,47 | 77,10 | 76,47 | 77,00 | 0,68% | 230.666,00 |
| 15.11.2024 | 78,72 | 78,72 | 76,01 | 76,48 | -1,79% | 350.470,00 |
| 14.11.2024 | 78,63 | 78,92 | 77,21 | 77,87 | -0,92% | 470.828,00 |
| 13.11.2024 | 78,38 | 79,44 | 76,96 | 78,59 | 0,73% | 318.591,00 |
| 12.11.2024 | 78,87 | 79,22 | 77,69 | 78,02 | -0,43% | 260.238,00 |
| 11.11.2024 | 78,91 | 79,37 | 78,06 | 78,36 | 0,71% | 214.642,00 |
| 08.11.2024 | 77,98 | 78,62 | 77,03 | 77,81 | 0,49% | 373.886,00 |
| 07.11.2024 | 77,33 | 78,26 | 76,71 | 77,43 | -0,59% | 437.554,00 |
| 06.11.2024 | 75,45 | 78,01 | 75,45 | 77,89 | 7,70% | 558.756,00 |
| 05.11.2024 | 70,73 | 72,34 | 70,73 | 72,32 | 1,67% | 282.374,00 |
| 04.11.2024 | 69,65 | 71,28 | 69,65 | 71,13 | 2,05% | 334.849,00 |
| 01.11.2024 | 69,50 | 70,11 | 68,80 | 69,70 | 1,12% | 384.915,00 |
| 31.10.2024 | 70,66 | 71,00 | 68,74 | 68,93 | -2,75% | 445.495,00 |
| 30.10.2024 | 70,61 | 71,52 | 69,72 | 70,88 | -0,27% | 418.551,00 |
| 29.10.2024 | 68,07 | 72,74 | 68,07 | 71,07 | 6,30% | 660.978,00 |
| 28.10.2024 | 66,90 | 67,34 | 66,11 | 66,86 | 0,71% | 339.475,00 |
| 25.10.2024 | 66,75 | 66,75 | 65,95 | 66,39 | -0,23% | 242.458,00 |
| 24.10.2024 | 65,86 | 66,88 | 65,48 | 66,54 | 0,85% | 384.301,00 |
| 23.10.2024 | 65,64 | 66,40 | 65,46 | 65,98 | -0,09% | 346.440,00 |
| 22.10.2024 | 66,47 | 66,55 | 65,53 | 66,04 | -1,08% | 218.555,00 |
| 21.10.2024 | 67,96 | 67,96 | 66,46 | 66,76 | -1,81% | 220.709,00 |
| 18.10.2024 | 67,45 | 68,21 | 67,01 | 67,99 | 0,95% | 239.734,00 |
| 17.10.2024 | 67,24 | 67,50 | 66,89 | 67,35 | -0,09% | 164.803,00 |
| 16.10.2024 | 67,35 | 68,07 | 67,35 | 67,41 | 0,27% | 283.283,00 |
| 15.10.2024 | 65,76 | 68,30 | 65,26 | 67,23 | 2,78% | 521.102,00 |
| 14.10.2024 | 65,55 | 65,83 | 65,19 | 65,41 | 0,14% | 234.609,00 |
| 11.10.2024 | 64,01 | 65,77 | 64,01 | 65,32 | 2,41% | 377.288,00 |
| 10.10.2024 | 64,79 | 65,33 | 63,61 | 63,78 | -2,49% | 244.493,00 |
| 09.10.2024 | 64,88 | 65,62 | 64,61 | 65,41 | 1,05% | 426.156,00 |
| 08.10.2024 | 65,00 | 65,34 | 64,41 | 64,73 | 0,20% | 209.850,00 |
| 07.10.2024 | 65,02 | 65,54 | 64,31 | 64,60 | -1,18% | 277.356,00 |
| 04.10.2024 | 65,90 | 65,90 | 64,95 | 65,37 | 0,49% | 223.108,00 |
| 03.10.2024 | 65,99 | 66,08 | 64,89 | 65,05 | -1,53% | 249.263,00 |
| 02.10.2024 | 66,55 | 67,16 | 66,02 | 66,06 | -1,11% | 283.370,00 |
| 01.10.2024 | 67,00 | 67,26 | 66,29 | 66,80 | -0,73% | 225.475,00 |
| 30.09.2024 | 66,33 | 67,32 | 66,21 | 67,29 | 0,70% | 438.074,00 |
| 27.09.2024 | 67,14 | 67,79 | 66,69 | 66,82 | 0,19% | 235.404,00 |
| 26.09.2024 | 67,06 | 67,72 | 66,57 | 66,69 | 0,20% | 278.619,00 |
| 25.09.2024 | 67,19 | 67,19 | 66,13 | 66,56 | -0,37% | 295.416,00 |
| 24.09.2024 | 67,84 | 68,12 | 66,65 | 66,81 | -1,88% | 254.750,00 |
| 23.09.2024 | 67,84 | 68,78 | 67,28 | 68,09 | 0,71% | 236.157,00 |
| 20.09.2024 | 67,34 | 68,07 | 66,92 | 67,61 | 0,33% | 459.406,00 |
| 19.09.2024 | 68,16 | 68,16 | 67,15 | 67,39 | 0,22% | 238.355,00 |
| 18.09.2024 | 67,91 | 68,72 | 66,67 | 67,24 | -0,80% | 305.073,00 |
| 17.09.2024 | 68,28 | 69,07 | 67,50 | 67,78 | -0,26% | 195.000,00 |
| 16.09.2024 | 68,09 | 68,42 | 67,44 | 67,96 | 0,31% | 235.966,00 |
| 13.09.2024 | 67,52 | 69,09 | 67,29 | 67,75 | 1,26% | 225.109,00 |
| 12.09.2024 | 65,62 | 67,86 | 65,01 | 66,91 | 2,37% | 373.356,00 |
| 11.09.2024 | 63,90 | 65,56 | 62,66 | 65,36 | 1,32% | 660.476,00 |
| 10.09.2024 | 66,01 | 66,17 | 64,29 | 64,51 | -1,66% | 401.393,00 |
| 09.09.2024 | 69,04 | 69,04 | 65,23 | 65,60 | -4,54% | 592.131,00 |
| 06.09.2024 | 71,80 | 71,80 | 68,72 | 68,72 | -4,06% | 308.595,00 |
| 05.09.2024 | 72,75 | 72,75 | 70,91 | 71,63 | -1,51% | 205.579,00 |
| 04.09.2024 | 73,04 | 73,93 | 71,64 | 72,73 | -0,57% | 257.148,00 |
| 03.09.2024 | 73,38 | 74,15 | 73,00 | 73,15 | -0,61% | 465.260,00 |
| 30.08.2024 | 71,79 | 73,83 | 71,67 | 73,60 | 3,36% | 379.447,00 |
| 29.08.2024 | 71,25 | 71,79 | 70,14 | 71,21 | 0,64% | 218.569,00 |
| 28.08.2024 | 71,32 | 71,47 | 70,70 | 70,76 | -0,63% | 214.971,00 |
| 27.08.2024 | 71,33 | 71,93 | 70,95 | 71,21 | -0,52% | 156.372,00 |
| 26.08.2024 | 72,63 | 72,98 | 71,55 | 71,58 | -0,61% | 166.077,00 |
| 23.08.2024 | 71,69 | 72,68 | 71,50 | 72,02 | 1,17% | 291.471,00 |
| 22.08.2024 | 71,66 | 72,11 | 70,90 | 71,19 | -0,59% | 143.958,00 |
| 21.08.2024 | 71,61 | 72,00 | 70,74 | 71,61 | 0,62% | 288.586,00 |
| 20.08.2024 | 70,39 | 71,73 | 69,92 | 71,17 | 1,25% | 305.960,00 |
| 19.08.2024 | 69,21 | 70,72 | 69,21 | 70,29 | 1,66% | 190.561,00 |
| 16.08.2024 | 69,42 | 70,48 | 68,90 | 69,14 | -0,76% | 185.490,00 |
| 15.08.2024 | 69,01 | 70,24 | 68,02 | 69,67 | 2,55% | 332.536,00 |
| 14.08.2024 | 68,44 | 68,89 | 67,49 | 67,94 | -0,60% | 285.266,00 |
| 13.08.2024 | 68,90 | 69,15 | 67,77 | 68,35 | -0,63% | 325.100,00 |
| 12.08.2024 | 69,57 | 69,92 | 68,33 | 68,78 | 1,07% | 346.215,00 |
| 09.08.2024 | 68,35 | 68,74 | 67,41 | 68,05 | -0,61% | 382.235,00 |
| 08.08.2024 | 68,84 | 68,90 | 67,33 | 68,47 | 0,60% | 292.426,00 |
| 07.08.2024 | 70,72 | 71,37 | 67,95 | 68,06 | -2,99% | 487.915,00 |
| 06.08.2024 | 69,18 | 70,42 | 68,60 | 70,16 | 1,23% | 329.991,00 |
| 05.08.2024 | 68,17 | 70,57 | 67,13 | 69,31 | -2,45% | 542.647,00 |
| 02.08.2024 | 70,90 | 71,38 | 70,13 | 71,05 | -2,74% | 789.115,00 |
| 01.08.2024 | 70,18 | 74,98 | 68,97 | 73,05 | 5,26% | 1.463.891,00 |
| 31.07.2024 | 78,15 | 79,17 | 69,04 | 69,40 | -19,32% | 1.715.505,00 |
| 30.07.2024 | 85,28 | 86,36 | 85,23 | 86,02 | 1,59% | 286.719,00 |
| 29.07.2024 | 85,92 | 86,28 | 84,41 | 84,67 | -1,16% | 194.942,00 |
| 26.07.2024 | 85,02 | 85,79 | 84,92 | 85,66 | 2,53% | 245.792,00 |
| 25.07.2024 | 83,75 | 84,69 | 83,35 | 83,55 | 0,36% | 360.524,00 |
| 24.07.2024 | 84,43 | 85,16 | 82,98 | 83,25 | -1,80% | 222.608,00 |
| 23.07.2024 | 84,93 | 86,04 | 84,22 | 84,78 | -0,45% | 254.268,00 |
| 22.07.2024 | 84,53 | 85,57 | 83,89 | 85,16 | 1,10% | 263.356,00 |
| 19.07.2024 | 84,53 | 84,96 | 83,80 | 84,23 | -0,13% | 153.479,00 |
| 18.07.2024 | 83,66 | 85,78 | 83,66 | 84,34 | 0,27% | 267.093,00 |
| 17.07.2024 | 82,97 | 84,67 | 82,07 | 84,11 | 1,15% | 408.732,00 |
| 16.07.2024 | 78,99 | 83,27 | 78,99 | 83,15 | 6,11% | 339.865,00 |
| 15.07.2024 | 77,16 | 78,75 | 77,04 | 78,36 | 2,40% | 255.713,00 |
| 12.07.2024 | 75,79 | 76,98 | 75,79 | 76,52 | 1,45% | 252.699,00 |
| 11.07.2024 | 75,01 | 75,82 | 74,62 | 75,43 | 2,00% | 296.220,00 |
| 10.07.2024 | 74,04 | 74,04 | 73,33 | 73,95 | 0,09% | 167.958,00 |
| 09.07.2024 | 74,08 | 74,36 | 73,47 | 73,88 | -0,27% | 510.147,00 |
| 08.07.2024 | 74,54 | 74,90 | 74,00 | 74,08 | -0,07% | 172.659,00 |
| 05.07.2024 | 74,37 | 74,60 | 73,70 | 74,13 | -0,52% | 154.979,00 |