52,440$
-2,11%
Echtzeit-Aktienkurs CBIZ Inc.
Bid:
Ask:
Aktienkurse zur CBIZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 52,83 | 53,38 | 51,91 | 52,44 | -2,11% | 665.944,00 |
| 04.12.2025 | 50,29 | 53,66 | 50,29 | 53,57 | 4,18% | 968.519,00 |
| 03.12.2025 | 49,74 | 52,06 | 49,69 | 51,42 | 3,34% | 827.405,00 |
| 02.12.2025 | 49,58 | 51,10 | 48,84 | 49,76 | 2,37% | 642.804,00 |
| 01.12.2025 | 47,94 | 48,71 | 47,89 | 48,61 | -0,18% | 802.335,00 |
| 28.11.2025 | 48,74 | 49,46 | 48,59 | 48,70 | -0,61% | 816.732,00 |
| 26.11.2025 | 48,99 | 49,17 | 48,15 | 49,00 | -0,45% | 936.900,00 |
| 25.11.2025 | 50,38 | 51,17 | 48,18 | 49,22 | -1,99% | 1.255.817,00 |
| 24.11.2025 | 51,01 | 51,07 | 50,16 | 50,22 | 0,44% | 511.965,00 |
| 20.11.2025 | 51,23 | 51,23 | 49,77 | 50,00 | -0,83% | 774.023,00 |
| 19.11.2025 | 50,18 | 50,50 | 49,88 | 50,42 | 0,64% | 420.622,00 |
| 18.11.2025 | 49,69 | 50,21 | 49,28 | 50,10 | 0,60% | 407.833,00 |
| 17.11.2025 | 50,74 | 50,98 | 49,42 | 49,80 | -4,23% | 607.113,00 |
| 13.11.2025 | 52,32 | 52,47 | 51,55 | 52,00 | -0,02% | 416.182,00 |
| 12.11.2025 | 52,42 | 53,14 | 51,98 | 52,01 | -0,76% | 497.347,00 |
| 11.11.2025 | 51,79 | 53,09 | 51,77 | 52,41 | 1,28% | 505.846,00 |
| 10.11.2025 | 53,23 | 53,25 | 50,81 | 51,75 | -2,54% | 579.354,00 |
| 07.11.2025 | 53,89 | 54,10 | 51,99 | 53,10 | -0,90% | 596.409,00 |
| 06.11.2025 | 55,25 | 55,50 | 53,42 | 53,58 | -3,46% | 695.080,00 |
| 05.11.2025 | 54,96 | 55,85 | 54,76 | 55,50 | 0,80% | 587.660,00 |
| 04.11.2025 | 55,25 | 55,37 | 53,78 | 55,06 | -0,05% | 691.260,00 |
| 03.11.2025 | 54,75 | 55,35 | 53,91 | 55,09 | 0,16% | 589.159,00 |
| 31.10.2025 | 52,38 | 55,27 | 51,96 | 55,00 | 3,93% | 955.526,00 |
| 30.10.2025 | 52,50 | 56,41 | 52,23 | 52,92 | 3,14% | 1.604.906,00 |
| 29.10.2025 | 51,51 | 52,60 | 50,80 | 51,31 | -1,80% | 971.934,00 |
| 28.10.2025 | 52,38 | 52,70 | 51,93 | 52,25 | -0,99% | 388.464,00 |
| 27.10.2025 | 53,92 | 53,92 | 52,44 | 52,77 | -0,98% | 837.669,00 |
| 24.10.2025 | 53,62 | 53,88 | 52,76 | 53,29 | 0,17% | 484.123,00 |
| 23.10.2025 | 53,57 | 54,05 | 52,86 | 53,20 | -1,10% | 363.906,00 |
| 22.10.2025 | 53,56 | 54,09 | 52,69 | 53,79 | 0,47% | 493.430,00 |
| 21.10.2025 | 51,38 | 53,92 | 51,38 | 53,54 | 3,28% | 519.831,00 |
| 20.10.2025 | 51,62 | 51,91 | 50,94 | 51,84 | 1,11% | 441.630,00 |
| 17.10.2025 | 51,64 | 52,44 | 50,78 | 51,27 | -1,89% | 536.288,00 |
| 16.10.2025 | 53,78 | 54,17 | 52,12 | 52,26 | -3,54% | 534.276,00 |
| 15.10.2025 | 54,01 | 55,01 | 53,80 | 54,18 | -0,39% | 546.331,00 |
| 14.10.2025 | 53,23 | 55,57 | 53,06 | 54,39 | 2,08% | 545.887,00 |
| 13.10.2025 | 53,19 | 54,01 | 52,69 | 53,28 | -0,21% | 361.863,00 |
| 10.10.2025 | 55,83 | 55,84 | 53,17 | 53,39 | -3,77% | 492.269,00 |
| 09.10.2025 | 56,80 | 56,80 | 55,06 | 55,48 | -2,32% | 355.083,00 |
| 08.10.2025 | 56,22 | 56,83 | 55,40 | 56,80 | 1,85% | 415.644,00 |
| 07.10.2025 | 56,53 | 56,74 | 55,56 | 55,77 | -0,55% | 389.666,00 |
| 06.10.2025 | 56,50 | 56,62 | 55,36 | 56,08 | 2,24% | 446.686,00 |
| 02.10.2025 | 54,99 | 55,08 | 53,66 | 54,85 | -0,51% | 463.030,00 |
| 01.10.2025 | 52,80 | 55,20 | 52,71 | 55,13 | 4,10% | 675.046,00 |
| 30.09.2025 | 53,70 | 54,13 | 52,14 | 52,96 | -1,58% | 711.046,00 |
| 29.09.2025 | 52,52 | 54,26 | 51,74 | 53,81 | 2,32% | 884.959,00 |
| 26.09.2025 | 51,33 | 52,64 | 51,16 | 52,59 | 2,73% | 813.417,00 |
| 25.09.2025 | 52,09 | 52,26 | 50,51 | 51,19 | -1,54% | 895.551,00 |
| 24.09.2025 | 53,08 | 53,44 | 51,85 | 51,99 | -1,72% | 971.969,00 |
| 23.09.2025 | 54,06 | 54,16 | 52,37 | 52,90 | -1,65% | 610.625,00 |
| 22.09.2025 | 53,30 | 54,20 | 52,79 | 53,79 | 0,02% | 633.622,00 |
| 19.09.2025 | 54,86 | 54,88 | 53,58 | 53,78 | -2,02% | 1.850.906,00 |
| 18.09.2025 | 57,01 | 57,48 | 54,87 | 54,89 | -3,36% | 525.482,00 |
| 17.09.2025 | 55,81 | 57,51 | 55,46 | 56,80 | 2,53% | 1.172.990,00 |
| 16.09.2025 | 54,54 | 56,00 | 54,00 | 55,40 | 2,06% | 772.665,00 |
| 15.09.2025 | 56,02 | 56,13 | 53,92 | 54,28 | -2,53% | 656.001,00 |
| 12.09.2025 | 57,50 | 57,98 | 55,69 | 55,69 | -3,88% | 455.218,00 |
| 11.09.2025 | 55,95 | 58,17 | 55,75 | 57,94 | 3,97% | 858.439,00 |
| 10.09.2025 | 57,28 | 57,92 | 55,59 | 55,73 | -3,36% | 693.895,00 |
| 09.09.2025 | 57,75 | 57,98 | 56,71 | 57,67 | -0,43% | 546.478,00 |
| 08.09.2025 | 59,93 | 59,93 | 57,16 | 57,92 | -3,24% | 510.220,00 |
| 05.09.2025 | 59,99 | 60,19 | 58,70 | 59,86 | -0,18% | 730.875,00 |
| 04.09.2025 | 60,34 | 60,44 | 58,82 | 59,97 | -0,68% | 793.940,00 |
| 03.09.2025 | 63,53 | 64,14 | 60,26 | 60,38 | -5,69% | 773.038,00 |
| 02.09.2025 | 64,12 | 64,25 | 63,26 | 64,02 | -0,81% | 615.771,00 |
| 29.08.2025 | 64,51 | 64,90 | 63,91 | 64,54 | 0,03% | 349.400,00 |
| 28.08.2025 | 65,45 | 65,83 | 64,13 | 64,52 | -1,90% | 492.066,00 |
| 27.08.2025 | 65,03 | 66,22 | 64,99 | 65,77 | 1,14% | 397.559,00 |
| 26.08.2025 | 65,32 | 65,32 | 64,41 | 65,03 | -0,20% | 338.621,00 |
| 25.08.2025 | 66,34 | 66,52 | 64,94 | 65,16 | -2,10% | 330.688,00 |
| 22.08.2025 | 64,92 | 67,24 | 64,28 | 66,56 | 2,87% | 508.547,00 |
| 21.08.2025 | 63,81 | 64,75 | 63,55 | 64,70 | 1,09% | 376.244,00 |
| 20.08.2025 | 64,19 | 65,00 | 63,83 | 64,00 | 0,13% | 448.527,00 |
| 19.08.2025 | 62,63 | 63,96 | 62,18 | 63,92 | 2,35% | 380.652,00 |
| 18.08.2025 | 62,57 | 62,83 | 62,16 | 62,45 | 0,13% | 411.974,00 |
| 15.08.2025 | 62,53 | 63,63 | 62,33 | 62,37 | -0,37% | 366.472,00 |
| 14.08.2025 | 64,57 | 64,97 | 62,53 | 62,60 | -3,74% | 356.094,00 |
| 13.08.2025 | 63,13 | 65,38 | 63,00 | 65,03 | 3,26% | 604.873,00 |
| 12.08.2025 | 61,80 | 63,07 | 61,09 | 62,98 | 1,93% | 524.636,00 |
| 11.08.2025 | 63,47 | 63,51 | 61,59 | 61,79 | -2,22% | 509.391,00 |
| 08.08.2025 | 62,42 | 64,34 | 61,92 | 63,19 | 2,17% | 600.689,00 |
| 07.08.2025 | 62,14 | 62,66 | 61,74 | 61,85 | -0,16% | 412.165,00 |
| 06.08.2025 | 63,74 | 63,80 | 61,39 | 61,95 | -1,16% | 540.922,00 |
| 05.08.2025 | 64,30 | 64,44 | 62,23 | 62,68 | -0,92% | 750.318,00 |
| 04.08.2025 | 62,08 | 63,44 | 61,34 | 63,26 | 2,45% | 797.295,00 |
| 01.08.2025 | 61,58 | 62,98 | 60,00 | 61,75 | 1,03% | 1.902.273,00 |
| 31.07.2025 | 75,00 | 76,70 | 56,83 | 61,12 | -19,74% | 3.855.990,00 |
| 30.07.2025 | 75,45 | 76,69 | 74,64 | 76,15 | 0,57% | 769.446,00 |
| 29.07.2025 | 76,54 | 77,03 | 74,82 | 75,72 | -1,34% | 556.320,00 |
| 28.07.2025 | 77,57 | 77,91 | 76,48 | 76,75 | -1,36% | 573.984,00 |
| 25.07.2025 | 76,75 | 77,83 | 76,17 | 77,81 | 1,63% | 352.103,00 |
| 24.07.2025 | 74,76 | 76,63 | 74,37 | 76,56 | 1,67% | 483.134,00 |
| 23.07.2025 | 73,99 | 75,47 | 73,02 | 75,30 | 2,83% | 566.575,00 |
| 22.07.2025 | 72,91 | 73,87 | 72,64 | 73,23 | 0,76% | 532.194,00 |
| 21.07.2025 | 75,31 | 75,31 | 72,10 | 72,68 | -2,70% | 614.388,00 |
| 18.07.2025 | 75,23 | 75,61 | 74,20 | 74,70 | -0,66% | 777.558,00 |
| 17.07.2025 | 73,84 | 75,22 | 73,79 | 75,20 | 1,72% | 528.072,00 |
| 16.07.2025 | 73,06 | 73,98 | 72,42 | 73,93 | 1,99% | 479.535,00 |
| 15.07.2025 | 72,82 | 73,29 | 72,04 | 72,49 | -0,44% | 546.668,00 |
| 14.07.2025 | 72,00 | 73,06 | 71,73 | 72,81 | 0,78% | 477.498,00 |