54,670$
0,39%
Echtzeit-Aktienkurs CBIZ Inc.
Bid:
Ask:
Aktienkurse zur CBIZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 54,50 | 54,68 | 54,44 | 54,67 | 0,39% | 616.237,00 |
| 14.08.2026 | 54,75 | 54,75 | 54,42 | 54,46 | -0,26% | 1.233.789,00 |
| 13.08.2026 | 54,70 | 54,82 | 54,45 | 54,60 | 0,04% | 1.584.556,00 |
| 12.08.2026 | 54,53 | 54,83 | 54,51 | 54,58 | -0,04% | 1.344.629,00 |
| 11.08.2026 | 54,45 | 54,77 | 54,42 | 54,60 | 0,31% | 960.947,00 |
| 10.08.2026 | 54,50 | 54,65 | 54,42 | 54,43 | -0,13% | 935.054,00 |
| 07.08.2026 | 54,45 | 54,62 | 54,33 | 54,50 | 0,02% | 1.495.277,00 |
| 06.08.2026 | 54,65 | 54,77 | 54,42 | 54,49 | -0,57% | 1.446.018,00 |
| 05.08.2026 | 55,01 | 55,01 | 54,45 | 54,80 | -0,51% | 1.980.712,00 |
| 04.08.2026 | 55,06 | 55,17 | 54,98 | 55,08 | 0,02% | 1.919.983,00 |
| 03.08.2026 | 55,05 | 55,33 | 54,97 | 55,07 | -0,02% | 2.162.360,00 |
| 31.07.2026 | 54,98 | 55,25 | 54,93 | 55,08 | -0,31% | 1.725.747,00 |
| 30.07.2026 | 55,25 | 55,56 | 54,99 | 55,25 | 0,64% | 4.620.865,00 |
| 29.07.2026 | 54,54 | 55,12 | 54,35 | 54,90 | 17,56% | 16.958.132,00 |
| 28.07.2026 | 45,63 | 46,82 | 45,61 | 46,70 | 5,04% | 1.073.670,00 |
| 27.07.2026 | 43,21 | 45,13 | 42,74 | 44,46 | 4,29% | 915.144,00 |
| 24.07.2026 | 40,83 | 42,89 | 40,56 | 42,63 | 5,91% | 719.774,00 |
| 23.07.2026 | 40,61 | 40,64 | 39,56 | 40,25 | -0,22% | 412.949,00 |
| 22.07.2026 | 41,55 | 41,64 | 39,73 | 40,34 | -1,47% | 573.400,00 |
| 21.07.2026 | 40,57 | 41,39 | 40,35 | 40,94 | -2,13% | 305.467,00 |
| 20.07.2026 | 41,87 | 42,33 | 41,17 | 41,83 | -1,39% | 463.875,00 |
| 17.07.2026 | 42,86 | 44,31 | 42,10 | 42,42 | -1,30% | 721.817,00 |
| 16.07.2026 | 41,09 | 43,30 | 40,72 | 42,98 | 6,62% | 831.389,00 |
| 15.07.2026 | 41,27 | 42,40 | 40,25 | 40,31 | -1,49% | 658.865,00 |
| 14.07.2026 | 38,82 | 41,24 | 37,30 | 40,92 | 1,11% | 1.126.681,00 |
| 13.07.2026 | 38,67 | 40,57 | 38,64 | 40,47 | 7,09% | 873.107,00 |
| 10.07.2026 | 37,60 | 37,96 | 37,06 | 37,79 | 2,61% | 555.416,00 |
| 09.07.2026 | 36,05 | 37,05 | 35,41 | 36,83 | -0,16% | 543.981,00 |
| 08.07.2026 | 37,36 | 37,36 | 36,00 | 36,89 | -0,30% | 813.010,00 |
| 07.07.2026 | 35,90 | 37,72 | 35,68 | 37,00 | 4,64% | 812.868,00 |
| 06.07.2026 | 34,87 | 35,56 | 33,91 | 35,36 | 0,68% | 446.369,00 |
| 02.07.2026 | 34,54 | 35,78 | 33,86 | 35,12 | 2,48% | 502.802,00 |
| 01.07.2026 | 32,84 | 34,85 | 32,84 | 34,27 | 6,83% | 589.831,00 |
| 30.06.2026 | 31,76 | 32,73 | 31,52 | 32,08 | -0,77% | 780.901,00 |
| 29.06.2026 | 31,72 | 32,44 | 30,81 | 32,33 | 2,44% | 1.052.949,00 |
| 26.06.2026 | 30,54 | 32,02 | 30,36 | 31,56 | 3,82% | 2.425.814,00 |
| 25.06.2026 | 31,10 | 31,82 | 29,38 | 30,40 | -2,63% | 912.417,00 |
| 24.06.2026 | 31,24 | 31,50 | 30,22 | 31,22 | 2,70% | 1.381.986,00 |
| 23.06.2026 | 29,75 | 31,05 | 29,61 | 30,40 | 6,07% | 956.040,00 |
| 22.06.2026 | 31,45 | 31,45 | 27,85 | 28,66 | -7,85% | 1.137.066,00 |
| 18.06.2026 | 32,65 | 33,13 | 30,82 | 31,10 | -5,27% | 1.150.009,00 |
| 17.06.2026 | 33,60 | 34,41 | 32,40 | 32,83 | -3,67% | 650.247,00 |
| 16.06.2026 | 34,26 | 34,69 | 33,39 | 34,08 | 0,53% | 397.713,00 |
| 15.06.2026 | 34,69 | 35,21 | 33,63 | 33,90 | -3,86% | 518.362,00 |
| 12.06.2026 | 33,90 | 35,67 | 33,20 | 35,26 | 3,89% | 637.957,00 |
| 11.06.2026 | 33,80 | 34,25 | 32,93 | 33,94 | -0,76% | 758.128,00 |
| 10.06.2026 | 33,21 | 34,67 | 33,21 | 34,20 | 1,36% | 371.404,00 |
| 09.06.2026 | 33,13 | 34,34 | 32,93 | 33,74 | 0,48% | 602.039,00 |
| 08.06.2026 | 33,51 | 34,09 | 33,15 | 33,58 | -1,03% | 432.468,00 |
| 05.06.2026 | 33,91 | 34,22 | 33,53 | 33,93 | 1,74% | 366.752,00 |
| 04.06.2026 | 33,24 | 34,25 | 32,93 | 33,35 | 3,41% | 478.927,00 |
| 03.06.2026 | 33,06 | 33,35 | 31,59 | 32,25 | -4,47% | 594.862,00 |
| 02.06.2026 | 33,89 | 34,20 | 33,02 | 33,76 | -2,65% | 573.603,00 |
| 01.06.2026 | 33,26 | 34,95 | 33,26 | 34,68 | 4,46% | 687.806,00 |
| 29.05.2026 | 32,43 | 33,87 | 32,16 | 33,20 | 2,72% | 1.042.595,00 |
| 28.05.2026 | 31,97 | 32,68 | 31,82 | 32,32 | 1,25% | 665.266,00 |
| 27.05.2026 | 31,45 | 32,26 | 31,28 | 31,92 | 1,49% | 408.095,00 |
| 26.05.2026 | 31,61 | 32,45 | 31,27 | 31,45 | -2,42% | 489.708,00 |
| 22.05.2026 | 32,26 | 32,99 | 31,69 | 32,23 | 0,53% | 620.336,00 |
| 21.05.2026 | 31,27 | 32,16 | 30,73 | 32,06 | 1,49% | 712.631,00 |
| 20.05.2026 | 30,41 | 31,72 | 29,43 | 31,59 | 2,20% | 668.711,00 |
| 19.05.2026 | 31,49 | 31,91 | 30,53 | 30,91 | 0,13% | 641.276,00 |
| 18.05.2026 | 28,75 | 31,54 | 28,75 | 30,87 | 6,74% | 589.336,00 |
| 15.05.2026 | 29,16 | 30,00 | 28,25 | 28,92 | 1,69% | 655.729,00 |
| 14.05.2026 | 28,98 | 29,78 | 28,33 | 28,44 | -0,39% | 539.038,00 |
| 13.05.2026 | 29,02 | 29,10 | 27,91 | 28,55 | -3,74% | 628.043,00 |
| 12.05.2026 | 30,73 | 31,07 | 29,34 | 29,66 | -2,05% | 474.013,00 |
| 11.05.2026 | 30,71 | 31,22 | 30,19 | 30,28 | -2,07% | 512.924,00 |
| 08.05.2026 | 31,21 | 31,43 | 30,48 | 30,92 | -2,37% | 557.449,00 |
| 07.05.2026 | 29,95 | 32,48 | 29,53 | 31,67 | 6,74% | 869.082,00 |
| 06.05.2026 | 30,73 | 31,56 | 29,19 | 29,67 | -5,21% | 762.455,00 |
| 05.05.2026 | 32,15 | 32,95 | 30,52 | 31,30 | -2,95% | 1.094.864,00 |
| 04.05.2026 | 32,14 | 32,82 | 31,28 | 32,25 | 0,28% | 1.145.111,00 |
| 01.05.2026 | 31,37 | 33,17 | 30,97 | 32,16 | 5,44% | 1.465.174,00 |
| 30.04.2026 | 35,97 | 36,42 | 28,63 | 30,50 | -8,05% | 3.245.548,00 |
| 29.04.2026 | 32,68 | 34,00 | 32,37 | 33,17 | 2,12% | 1.369.091,00 |
| 28.04.2026 | 31,24 | 32,62 | 31,24 | 32,48 | 5,94% | 1.440.235,00 |
| 27.04.2026 | 30,51 | 31,33 | 30,41 | 30,66 | -0,03% | 1.162.692,00 |
| 24.04.2026 | 29,31 | 30,88 | 29,14 | 30,67 | 3,23% | 723.050,00 |
| 23.04.2026 | 30,65 | 30,65 | 29,07 | 29,71 | -2,75% | 599.768,00 |
| 22.04.2026 | 31,02 | 31,34 | 30,42 | 30,55 | -1,32% | 616.770,00 |
| 21.04.2026 | 30,60 | 31,65 | 30,39 | 30,96 | 1,28% | 631.299,00 |
| 20.04.2026 | 29,90 | 30,89 | 29,79 | 30,57 | 1,90% | 568.936,00 |
| 17.04.2026 | 30,80 | 31,04 | 29,52 | 30,00 | -1,09% | 623.507,00 |
| 16.04.2026 | 30,65 | 31,10 | 30,10 | 30,33 | -0,07% | 817.585,00 |
| 15.04.2026 | 29,37 | 30,99 | 29,12 | 30,35 | 4,33% | 1.017.673,00 |
| 14.04.2026 | 28,88 | 29,60 | 28,70 | 29,09 | 0,94% | 529.456,00 |
| 13.04.2026 | 27,78 | 29,10 | 26,89 | 28,82 | 6,62% | 776.552,00 |
| 10.04.2026 | 27,32 | 27,54 | 26,75 | 27,03 | -2,07% | 683.908,00 |
| 09.04.2026 | 27,32 | 27,72 | 26,15 | 27,60 | 0,04% | 702.656,00 |
| 08.04.2026 | 28,81 | 29,71 | 27,42 | 27,59 | -2,16% | 1.002.573,00 |
| 07.04.2026 | 28,32 | 28,57 | 27,61 | 28,20 | -0,28% | 880.021,00 |
| 06.04.2026 | 27,56 | 28,81 | 27,34 | 28,28 | 2,43% | 1.735.272,00 |
| 02.04.2026 | 26,03 | 27,70 | 26,03 | 27,61 | 4,43% | 1.045.189,00 |
| 01.04.2026 | 26,84 | 27,29 | 25,77 | 26,44 | -1,53% | 1.078.089,00 |
| 31.03.2026 | 27,06 | 27,48 | 26,07 | 26,85 | -0,59% | 816.220,00 |
| 30.03.2026 | 26,43 | 27,39 | 26,25 | 27,01 | 3,37% | 1.480.706,00 |
| 27.03.2026 | 26,90 | 26,93 | 26,11 | 26,13 | -2,79% | 1.103.161,00 |
| 26.03.2026 | 25,27 | 26,89 | 25,27 | 26,88 | 5,04% | 1.201.187,00 |
| 25.03.2026 | 25,53 | 26,18 | 24,83 | 25,59 | 1,79% | 1.422.878,00 |