76,790$
-1,77%
Echtzeit-Aktienkurs CBIZ Inc.
Bid:
Ask:
Aktienkurse zur CBIZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 77,64 | 78,99 | 76,62 | 76,79 | -1,77% | 361.237,00 |
| 28.02.2025 | 77,94 | 79,37 | 77,88 | 78,17 | 0,08% | 606.179,00 |
| 27.02.2025 | 80,63 | 82,05 | 77,92 | 78,11 | -3,40% | 421.539,00 |
| 26.02.2025 | 87,02 | 90,13 | 80,70 | 80,86 | -5,23% | 739.097,00 |
| 25.02.2025 | 84,86 | 85,49 | 84,40 | 85,32 | 1,55% | 323.658,00 |
| 24.02.2025 | 83,67 | 84,51 | 83,04 | 84,02 | 0,07% | 277.945,00 |
| 21.02.2025 | 86,20 | 86,49 | 83,32 | 83,96 | -1,78% | 513.871,00 |
| 20.02.2025 | 87,78 | 87,78 | 84,75 | 85,48 | -2,40% | 314.334,00 |
| 19.02.2025 | 86,10 | 87,65 | 85,89 | 87,58 | 1,25% | 170.156,00 |
| 18.02.2025 | 86,82 | 87,06 | 85,82 | 86,50 | -0,37% | 273.614,00 |
| 14.02.2025 | 88,49 | 88,66 | 86,65 | 86,82 | -1,15% | 197.426,00 |
| 13.02.2025 | 87,61 | 88,16 | 86,75 | 87,83 | 0,68% | 336.588,00 |
| 12.02.2025 | 87,50 | 88,21 | 87,00 | 87,24 | -0,90% | 253.852,00 |
| 11.02.2025 | 87,46 | 89,03 | 87,35 | 88,03 | -0,05% | 285.584,00 |
| 10.02.2025 | 88,40 | 88,65 | 87,13 | 88,07 | 0,08% | 292.099,00 |
| 07.02.2025 | 88,97 | 89,19 | 87,72 | 88,00 | -0,73% | 252.100,00 |
| 06.02.2025 | 88,08 | 89,25 | 87,35 | 88,65 | 1,45% | 382.126,00 |
| 05.02.2025 | 86,27 | 87,52 | 86,08 | 87,38 | 1,91% | 233.701,00 |
| 04.02.2025 | 85,76 | 86,12 | 85,10 | 85,74 | -0,29% | 156.695,00 |
| 03.02.2025 | 84,72 | 86,63 | 84,72 | 85,99 | 0,21% | 233.362,00 |
| 31.01.2025 | 85,97 | 86,48 | 85,05 | 85,81 | -0,85% | 242.018,00 |
| 30.01.2025 | 85,55 | 86,73 | 85,46 | 86,55 | 1,79% | 156.812,00 |
| 29.01.2025 | 85,70 | 86,24 | 84,41 | 85,03 | -0,76% | 279.265,00 |
| 28.01.2025 | 85,23 | 86,55 | 85,23 | 85,68 | 0,30% | 145.937,00 |
| 27.01.2025 | 84,14 | 85,54 | 84,14 | 85,42 | 1,75% | 192.136,00 |
| 24.01.2025 | 83,36 | 84,28 | 83,36 | 83,95 | -0,29% | 204.299,00 |
| 23.01.2025 | 84,07 | 84,58 | 83,26 | 84,19 | -0,72% | 294.919,00 |
| 22.01.2025 | 85,16 | 85,86 | 84,63 | 84,80 | -0,64% | 292.033,00 |
| 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 | 83,93 | 85,26 | 83,59 | 84,74 | 1,00% | 195.717,00 |
| 15.01.2025 | 84,86 | 84,91 | 83,33 | 83,90 | 1,32% | 177.903,00 |
| 14.01.2025 | 83,02 | 83,88 | 82,05 | 82,81 | 0,00% | 272.465,00 |
| 13.01.2025 | 81,50 | 83,36 | 81,50 | 82,81 | 1,22% | 188.261,00 |
| 10.01.2025 | 81,84 | 82,32 | 80,75 | 81,81 | -1,18% | 240.079,00 |
| 08.01.2025 | 80,48 | 82,98 | 80,48 | 82,79 | 2,49% | 178.928,00 |
| 07.01.2025 | 81,07 | 81,51 | 80,09 | 80,78 | 0,02% | 225.061,00 |
| 06.01.2025 | 82,07 | 82,40 | 80,71 | 80,76 | -1,78% | 231.832,00 |
| 03.01.2025 | 81,30 | 82,37 | 80,84 | 82,22 | 1,31% | 194.022,00 |
| 02.01.2025 | 81,86 | 82,53 | 80,38 | 81,16 | -0,82% | 390.268,00 |
| 31.12.2024 | 82,04 | 82,75 | 81,71 | 81,83 | 0,25% | 458.499,00 |
| 30.12.2024 | 81,89 | 82,20 | 81,02 | 81,63 | -0,48% | 230.570,00 |
| 27.12.2024 | 81,90 | 82,96 | 81,33 | 82,02 | -0,85% | 201.864,00 |
| 26.12.2024 | 81,87 | 82,78 | 81,73 | 82,72 | 0,52% | 140.232,00 |
| 24.12.2024 | 81,18 | 82,59 | 80,74 | 82,29 | 2,07% | 151.112,00 |
| 23.12.2024 | 81,41 | 81,66 | 80,13 | 80,62 | -0,78% | 282.378,00 |
| 20.12.2024 | 79,75 | 81,59 | 79,59 | 81,25 | 1,02% | 564.315,00 |
| 19.12.2024 | 80,43 | 81,24 | 78,76 | 80,43 | 1,31% | 396.465,00 |
| 18.12.2024 | 81,95 | 82,56 | 78,76 | 79,39 | -2,79% | 542.869,00 |
| 17.12.2024 | 79,80 | 81,88 | 79,79 | 81,67 | 1,26% | 432.073,00 |
| 16.12.2024 | 79,19 | 80,91 | 79,19 | 80,65 | 1,32% | 280.592,00 |
| 13.12.2024 | 80,20 | 81,06 | 79,17 | 79,60 | -0,36% | 293.147,00 |
| 12.12.2024 | 79,48 | 80,13 | 78,39 | 79,89 | 2,55% | 305.302,00 |
| 11.12.2024 | 79,85 | 79,88 | 77,75 | 77,90 | -1,62% | 256.718,00 |
| 10.12.2024 | 77,26 | 79,36 | 77,16 | 79,18 | 1,50% | 209.375,00 |
| 09.12.2024 | 79,20 | 79,47 | 77,14 | 78,01 | -1,13% | 554.531,00 |
| 06.12.2024 | 80,04 | 80,33 | 78,87 | 78,90 | -1,74% | 211.368,00 |
| 05.12.2024 | 83,21 | 83,43 | 80,22 | 80,30 | -3,75% | 341.446,00 |
| 04.12.2024 | 82,35 | 83,74 | 82,05 | 83,43 | 2,01% | 316.862,00 |
| 03.12.2024 | 81,55 | 81,94 | 80,74 | 81,79 | 0,01% | 165.954,00 |
| 02.12.2024 | 82,92 | 82,92 | 81,11 | 81,78 | -0,97% | 223.702,00 |
| 29.11.2024 | 82,77 | 83,40 | 82,17 | 82,58 | 0,17% | 153.635,00 |
| 27.11.2024 | 83,65 | 84,23 | 82,11 | 82,44 | -0,67% | 306.812,00 |
| 26.11.2024 | 82,18 | 83,08 | 81,94 | 83,00 | 1,21% | 247.181,00 |
| 25.11.2024 | 81,27 | 82,78 | 80,98 | 82,01 | 1,51% | 518.990,00 |
| 22.11.2024 | 79,70 | 81,33 | 79,70 | 80,79 | 3,72% | 324.898,00 |
| 20.11.2024 | 76,92 | 77,91 | 76,16 | 77,89 | 1,06% | 276.932,00 |
| 19.11.2024 | 76,85 | 77,91 | 76,20 | 77,07 | 0,09% | 286.444,00 |
| 18.11.2024 | 76,47 | 77,10 | 76,47 | 77,00 | 0,68% | 230.597,00 |
| 15.11.2024 | 78,68 | 78,72 | 76,01 | 76,48 | -1,79% | 350.465,00 |
| 14.11.2024 | 78,63 | 78,92 | 77,21 | 77,87 | -0,92% | 470.739,00 |
| 13.11.2024 | 78,38 | 79,44 | 76,96 | 78,59 | 0,73% | 318.589,00 |
| 12.11.2024 | 78,87 | 79,22 | 77,69 | 78,02 | -0,43% | 260.122,00 |
| 11.11.2024 | 78,91 | 79,37 | 78,06 | 78,36 | 0,71% | 212.570,00 |
| 08.11.2024 | 77,98 | 78,62 | 77,03 | 77,81 | 0,49% | 371.568,00 |
| 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% | 545.107,00 |
| 05.11.2024 | 70,73 | 72,34 | 70,73 | 72,32 | 1,67% | 276.010,00 |
| 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% | 348.971,00 |
| 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 |