68,930$
-2,75%
Echtzeit-Aktienkurs CBIZ
Bid:
Ask:
Aktienkurse zur CBIZ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 70,66 | 71,00 | 68,74 | 68,93 | -2,75% | 415.926,00 |
| 30.10.2024 | 70,61 | 71,52 | 69,72 | 70,88 | -0,27% | 418.521,00 |
| 29.10.2024 | 68,07 | 72,74 | 68,07 | 71,07 | 6,30% | 632.734,00 |
| 28.10.2024 | 66,90 | 67,34 | 66,11 | 66,86 | 0,71% | 338.979,00 |
| 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% | 346.438,00 |
| 22.10.2024 | 66,47 | 66,55 | 65,53 | 66,04 | -1,08% | 212.034,00 |
| 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% | 283.253,00 |
| 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% | 234.608,00 |
| 11.10.2024 | 64,01 | 65,77 | 64,01 | 65,32 | 2,41% | 377.287,00 |
| 10.10.2024 | 64,79 | 65,33 | 63,61 | 63,78 | -2,49% | 244.444,00 |
| 09.10.2024 | 64,88 | 65,62 | 64,61 | 65,41 | 1,05% | 425.966,00 |
| 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% | 223.007,00 |
| 03.10.2024 | 65,99 | 66,08 | 64,89 | 65,05 | -1,53% | 246.783,00 |
| 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% | 225.439,00 |
| 30.09.2024 | 66,33 | 67,32 | 66,21 | 67,29 | 0,70% | 434.268,00 |
| 27.09.2024 | 67,14 | 67,79 | 66,69 | 66,82 | 0,19% | 226.827,00 |
| 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% | 270.062,00 |
| 24.09.2024 | 67,84 | 68,12 | 66,65 | 66,81 | -1,88% | 254.735,00 |
| 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% | 458.480,00 |
| 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% | 305.072,00 |
| 17.09.2024 | 68,28 | 69,07 | 67,50 | 67,78 | -0,26% | 194.997,00 |
| 16.09.2024 | 68,09 | 68,42 | 67,44 | 67,96 | 0,31% | 220.711,00 |
| 13.09.2024 | 67,52 | 69,09 | 67,29 | 67,75 | 1,26% | 224.723,00 |
| 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% | 660.325,00 |
| 10.09.2024 | 66,01 | 66,17 | 64,29 | 64,51 | -1,66% | 401.391,00 |
| 09.09.2024 | 69,04 | 69,04 | 65,23 | 65,60 | -4,54% | 574.408,00 |
| 06.09.2024 | 71,80 | 71,80 | 68,72 | 68,72 | -4,06% | 308.538,00 |
| 05.09.2024 | 72,75 | 72,75 | 70,91 | 71,63 | -1,51% | 205.578,00 |
| 04.09.2024 | 73,04 | 73,93 | 71,64 | 72,73 | -0,57% | 250.042,00 |
| 03.09.2024 | 73,38 | 74,15 | 73,00 | 73,15 | -0,61% | 465.157,00 |
| 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% | 207.678,00 |
| 27.08.2024 | 71,33 | 71,93 | 70,95 | 71,21 | -0,52% | 153.233,00 |
| 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% | 277.090,00 |
| 22.08.2024 | 71,66 | 72,11 | 70,90 | 71,19 | -0,59% | 143.737,00 |
| 21.08.2024 | 71,61 | 72,00 | 70,74 | 71,61 | 0,62% | 288.489,00 |
| 20.08.2024 | 70,39 | 71,73 | 69,92 | 71,17 | 1,25% | 286.014,00 |
| 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% | 185.472,00 |
| 15.08.2024 | 69,01 | 70,24 | 68,02 | 69,67 | 2,55% | 318.032,00 |
| 14.08.2024 | 68,44 | 68,89 | 67,49 | 67,94 | -0,60% | 271.416,00 |
| 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% | 346.202,00 |
| 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% | 292.160,00 |
| 07.08.2024 | 70,72 | 71,37 | 67,95 | 68,06 | -2,99% | 487.914,00 |
| 06.08.2024 | 69,18 | 70,42 | 68,60 | 70,16 | 1,23% | 329.988,00 |
| 05.08.2024 | 68,17 | 70,57 | 67,13 | 69,31 | -2,45% | 541.966,00 |
| 02.08.2024 | 70,90 | 71,38 | 70,13 | 71,05 | -2,74% | 787.082,00 |
| 01.08.2024 | 70,18 | 74,98 | 68,97 | 73,05 | 5,26% | 1.463.524,00 |
| 31.07.2024 | 78,15 | 79,17 | 69,04 | 69,40 | -19,32% | 1.639.695,00 |
| 30.07.2024 | 85,28 | 86,36 | 85,23 | 86,02 | 1,59% | 286.653,00 |
| 29.07.2024 | 85,92 | 86,28 | 84,41 | 84,67 | -1,16% | 184.344,00 |
| 26.07.2024 | 85,02 | 85,79 | 84,92 | 85,66 | 2,53% | 245.502,00 |
| 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% | 219.184,00 |
| 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% | 263.192,00 |
| 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% | 266.538,00 |
| 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% | 339.343,00 |
| 15.07.2024 | 77,16 | 78,75 | 77,04 | 78,36 | 2,40% | 254.019,00 |
| 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% | 294.794,00 |
| 10.07.2024 | 74,04 | 74,04 | 73,33 | 73,95 | 0,09% | 167.416,00 |
| 09.07.2024 | 74,08 | 74,36 | 73,47 | 73,88 | -0,27% | 509.951,00 |
| 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 |
| 03.07.2024 | 74,82 | 75,15 | 74,44 | 74,52 | 0,00% | 107.086,00 |
| 02.07.2024 | 73,90 | 74,79 | 73,76 | 74,52 | 1,13% | 189.524,00 |
| 01.07.2024 | 74,31 | 74,60 | 73,12 | 73,69 | -0,55% | 316.870,00 |
| 28.06.2024 | 74,30 | 74,51 | 73,35 | 74,10 | 0,50% | 709.532,00 |
| 27.06.2024 | 74,16 | 74,16 | 73,01 | 73,73 | 0,01% | 249.497,00 |
| 26.06.2024 | 74,12 | 74,26 | 73,65 | 73,72 | -1,14% | 358.711,00 |
| 25.06.2024 | 75,04 | 75,04 | 74,03 | 74,57 | -0,51% | 352.400,00 |
| 24.06.2024 | 75,37 | 75,98 | 74,87 | 74,95 | -0,09% | 420.616,00 |
| 21.06.2024 | 75,38 | 75,50 | 74,71 | 75,02 | -0,71% | 598.080,00 |
| 20.06.2024 | 76,66 | 77,15 | 75,27 | 75,56 | -1,77% | 398.306,00 |
| 18.06.2024 | 76,04 | 77,28 | 76,04 | 76,92 | 1,06% | 478.856,00 |
| 17.06.2024 | 74,92 | 76,75 | 74,74 | 76,11 | 1,28% | 314.727,00 |
| 14.06.2024 | 74,76 | 75,53 | 74,56 | 75,15 | -0,56% | 206.488,00 |
| 13.06.2024 | 75,47 | 75,80 | 74,53 | 75,57 | -0,09% | 226.938,00 |
| 12.06.2024 | 76,02 | 76,98 | 75,49 | 75,64 | 1,26% | 243.877,00 |
| 11.06.2024 | 74,00 | 74,99 | 73,38 | 74,70 | 0,48% | 305.104,00 |