74,280$
1,01%
Echtzeit-Aktienkurs CBIZ Inc.
Bid:
Ask:
Aktienkurse zur CBIZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 74,85 | 74,86 | 73,68 | 74,09 | 0,75% | 512.811,00 |
| 05.06.2025 | 72,40 | 73,70 | 71,68 | 73,54 | 1,63% | 499.741,00 |
| 04.06.2025 | 71,88 | 72,63 | 71,61 | 72,36 | 0,50% | 466.942,00 |
| 03.06.2025 | 71,54 | 72,81 | 71,02 | 72,00 | 0,57% | 458.962,00 |
| 02.06.2025 | 71,65 | 71,98 | 70,45 | 71,59 | -0,90% | 334.754,00 |
| 30.05.2025 | 71,92 | 72,85 | 71,27 | 72,24 | 0,07% | 635.778,00 |
| 29.05.2025 | 74,52 | 74,52 | 71,78 | 72,19 | -2,83% | 433.632,00 |
| 28.05.2025 | 76,00 | 76,57 | 73,69 | 74,29 | -1,90% | 614.407,00 |
| 27.05.2025 | 72,86 | 76,37 | 72,34 | 75,73 | 5,28% | 622.281,00 |
| 23.05.2025 | 71,33 | 72,54 | 71,29 | 71,93 | -0,44% | 309.555,00 |
| 22.05.2025 | 71,97 | 72,32 | 70,82 | 72,25 | 0,74% | 246.843,00 |
| 21.05.2025 | 72,89 | 73,19 | 71,64 | 71,72 | -2,55% | 252.153,00 |
| 20.05.2025 | 73,97 | 74,36 | 73,37 | 73,60 | -0,88% | 270.316,00 |
| 19.05.2025 | 74,04 | 74,34 | 73,20 | 74,25 | 0,16% | 194.920,00 |
| 16.05.2025 | 73,01 | 74,44 | 72,73 | 74,13 | 1,60% | 283.567,00 |
| 15.05.2025 | 73,03 | 73,64 | 72,23 | 72,96 | 0,50% | 238.884,00 |
| 14.05.2025 | 73,69 | 74,19 | 72,52 | 72,60 | -1,67% | 252.803,00 |
| 13.05.2025 | 74,23 | 74,95 | 73,52 | 73,83 | -0,26% | 291.159,00 |
| 12.05.2025 | 74,28 | 74,58 | 72,87 | 74,02 | 2,20% | 367.865,00 |
| 09.05.2025 | 72,49 | 73,24 | 72,03 | 72,43 | -0,22% | 237.006,00 |
| 08.05.2025 | 71,41 | 73,43 | 71,32 | 72,59 | 2,15% | 249.455,00 |
| 07.05.2025 | 71,05 | 72,08 | 70,66 | 71,06 | 0,32% | 314.550,00 |
| 06.05.2025 | 71,35 | 72,52 | 70,71 | 70,83 | -1,61% | 442.273,00 |
| 05.05.2025 | 71,41 | 73,14 | 71,41 | 71,99 | 0,28% | 355.353,00 |
| 02.05.2025 | 70,70 | 72,01 | 70,34 | 71,79 | 2,76% | 476.102,00 |
| 01.05.2025 | 68,16 | 70,10 | 67,18 | 69,86 | 2,58% | 498.352,00 |
| 30.04.2025 | 66,91 | 68,43 | 65,31 | 68,10 | 1,31% | 472.591,00 |
| 29.04.2025 | 66,08 | 67,56 | 65,54 | 67,22 | 1,48% | 387.301,00 |
| 28.04.2025 | 66,74 | 66,82 | 64,85 | 66,24 | 0,08% | 647.966,00 |
| 25.04.2025 | 65,60 | 67,76 | 65,00 | 66,19 | -0,35% | 1.070.907,00 |
| 24.04.2025 | 77,24 | 77,24 | 65,62 | 66,42 | -14,01% | 1.090.535,00 |
| 23.04.2025 | 76,73 | 78,22 | 76,16 | 77,24 | 1,69% | 371.958,00 |
| 22.04.2025 | 74,86 | 76,12 | 74,04 | 75,96 | 1,97% | 516.126,00 |
| 21.04.2025 | 76,72 | 76,98 | 73,26 | 74,49 | -3,83% | 348.497,00 |
| 17.04.2025 | 78,57 | 79,35 | 76,90 | 77,46 | -1,56% | 456.438,00 |
| 16.04.2025 | 78,87 | 79,58 | 77,53 | 78,69 | -1,02% | 548.578,00 |
| 15.04.2025 | 79,90 | 80,65 | 79,04 | 79,50 | -0,18% | 638.246,00 |
| 14.04.2025 | 78,21 | 79,89 | 77,07 | 79,64 | 2,46% | 460.802,00 |
| 11.04.2025 | 75,07 | 77,95 | 74,46 | 77,73 | 3,04% | 360.726,00 |
| 10.04.2025 | 74,73 | 75,91 | 72,75 | 75,44 | -0,89% | 442.171,00 |
| 09.04.2025 | 69,29 | 76,70 | 69,29 | 76,12 | 8,70% | 676.798,00 |
| 08.04.2025 | 73,00 | 73,06 | 69,03 | 70,03 | -1,35% | 432.226,00 |
| 07.04.2025 | 70,79 | 74,08 | 69,11 | 70,99 | -1,68% | 551.077,00 |
| 04.04.2025 | 72,29 | 75,13 | 71,89 | 72,20 | -2,25% | 677.712,00 |
| 03.04.2025 | 73,25 | 75,33 | 72,86 | 73,86 | -1,94% | 450.521,00 |
| 02.04.2025 | 76,42 | 76,52 | 74,08 | 75,32 | -2,16% | 381.198,00 |
| 01.04.2025 | 75,18 | 77,36 | 75,00 | 76,98 | 1,48% | 533.835,00 |
| 31.03.2025 | 74,58 | 76,34 | 74,22 | 75,86 | 1,19% | 481.991,00 |
| 28.03.2025 | 75,13 | 75,86 | 74,39 | 74,97 | -0,29% | 280.765,00 |
| 27.03.2025 | 74,30 | 75,50 | 74,30 | 75,19 | 1,23% | 193.917,00 |
| 26.03.2025 | 74,01 | 75,17 | 74,01 | 74,28 | 0,27% | 236.548,00 |
| 25.03.2025 | 73,99 | 74,26 | 72,81 | 74,08 | 0,04% | 517.296,00 |
| 24.03.2025 | 73,76 | 75,07 | 73,51 | 74,05 | 1,44% | 273.534,00 |
| 21.03.2025 | 73,00 | 73,25 | 72,09 | 73,00 | 0,08% | 571.823,00 |
| 20.03.2025 | 72,77 | 73,87 | 72,22 | 72,94 | -0,76% | 391.855,00 |
| 19.03.2025 | 71,64 | 73,88 | 71,64 | 73,50 | 2,03% | 383.573,00 |
| 18.03.2025 | 71,00 | 72,11 | 70,50 | 72,04 | 1,31% | 300.782,00 |
| 17.03.2025 | 69,42 | 71,26 | 68,75 | 71,11 | 2,39% | 301.059,00 |
| 14.03.2025 | 69,25 | 70,35 | 68,43 | 69,45 | 1,45% | 374.560,00 |
| 13.03.2025 | 68,75 | 68,95 | 66,01 | 68,46 | -0,31% | 423.813,00 |
| 12.03.2025 | 70,37 | 70,43 | 68,56 | 68,67 | -1,79% | 474.894,00 |
| 11.03.2025 | 70,11 | 70,75 | 68,64 | 69,92 | -0,34% | 495.401,00 |
| 10.03.2025 | 71,78 | 72,68 | 69,45 | 70,16 | -3,43% | 457.012,00 |
| 07.03.2025 | 71,66 | 73,11 | 70,81 | 72,65 | 1,38% | 400.676,00 |
| 06.03.2025 | 72,40 | 73,52 | 71,55 | 71,66 | -1,84% | 411.989,00 |
| 05.03.2025 | 75,10 | 75,94 | 72,93 | 73,00 | -3,27% | 474.672,00 |
| 04.03.2025 | 76,16 | 76,52 | 74,60 | 75,47 | -1,72% | 506.084,00 |
| 03.03.2025 | 77,64 | 78,99 | 76,62 | 76,79 | -1,77% | 361.259,00 |
| 28.02.2025 | 78,62 | 79,37 | 77,88 | 78,17 | 0,08% | 607.999,00 |
| 27.02.2025 | 80,14 | 82,05 | 77,92 | 78,11 | -3,40% | 437.015,00 |
| 26.02.2025 | 86,46 | 90,13 | 80,70 | 80,86 | -5,23% | 739.098,00 |
| 25.02.2025 | 84,52 | 85,49 | 84,40 | 85,32 | 1,55% | 323.660,00 |
| 24.02.2025 | 84,07 | 84,51 | 83,04 | 84,02 | 0,07% | 278.159,00 |
| 21.02.2025 | 86,27 | 86,49 | 83,32 | 83,96 | -1,78% | 514.121,00 |
| 20.02.2025 | 87,58 | 87,78 | 84,75 | 85,48 | -2,40% | 314.334,00 |
| 19.02.2025 | 85,89 | 87,65 | 85,89 | 87,58 | 1,25% | 170.156,00 |
| 18.02.2025 | 86,82 | 87,06 | 85,82 | 86,50 | -0,37% | 298.661,00 |
| 14.02.2025 | 88,49 | 88,66 | 86,65 | 86,82 | -1,15% | 197.426,00 |
| 13.02.2025 | 87,95 | 88,16 | 86,75 | 87,83 | 0,68% | 358.588,00 |
| 12.02.2025 | 87,21 | 88,21 | 87,00 | 87,24 | -0,90% | 253.852,00 |
| 11.02.2025 | 87,77 | 89,03 | 87,35 | 88,03 | -0,05% | 286.982,00 |
| 10.02.2025 | 88,14 | 88,65 | 87,13 | 88,07 | 0,08% | 292.112,00 |
| 07.02.2025 | 88,65 | 89,19 | 87,72 | 88,00 | -0,73% | 252.100,00 |
| 06.02.2025 | 88,07 | 89,25 | 87,35 | 88,65 | 1,45% | 382.126,00 |
| 05.02.2025 | 86,65 | 87,52 | 86,08 | 87,38 | 1,91% | 233.704,00 |
| 04.02.2025 | 86,02 | 86,12 | 85,10 | 85,74 | -0,29% | 158.446,00 |
| 03.02.2025 | 84,72 | 86,63 | 84,72 | 85,99 | 0,21% | 234.013,00 |
| 31.01.2025 | 86,25 | 86,48 | 85,05 | 85,81 | -0,85% | 242.018,00 |
| 30.01.2025 | 85,73 | 86,73 | 85,46 | 86,55 | 1,79% | 156.822,00 |
| 29.01.2025 | 85,75 | 86,24 | 84,41 | 85,03 | -0,76% | 279.266,00 |
| 28.01.2025 | 85,31 | 86,55 | 85,23 | 85,68 | 0,30% | 159.160,00 |
| 27.01.2025 | 84,14 | 85,54 | 84,14 | 85,42 | 1,75% | 192.136,00 |
| 24.01.2025 | 83,83 | 84,28 | 83,36 | 83,95 | -0,29% | 204.299,00 |
| 23.01.2025 | 84,40 | 84,58 | 83,26 | 84,19 | -0,72% | 294.919,00 |
| 22.01.2025 | 85,01 | 85,86 | 84,63 | 84,80 | -0,64% | 339.804,00 |
| 21.01.2025 | 85,39 | 86,20 | 85,00 | 85,35 | 1,01% | 216.182,00 |
| 17.01.2025 | 85,70 | 85,95 | 84,11 | 84,50 | -0,28% | 144.739,00 |
| 16.01.2025 | 83,76 | 85,26 | 83,59 | 84,74 | 1,00% | 195.748,00 |
| 15.01.2025 | 84,41 | 84,91 | 83,33 | 83,90 | 1,32% | 177.905,00 |
| 14.01.2025 | 82,83 | 83,88 | 82,05 | 82,81 | 0,00% | 272.490,00 |