32,230$
0,53%
Echtzeit-Aktienkurs CBIZ Inc.
Bid:
Ask:
Aktienkurse zur CBIZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 26,26 | 26,46 | 24,29 | 25,14 | -5,81% | 2.256.202,00 |
| 23.03.2026 | 27,42 | 27,50 | 26,04 | 26,69 | -1,22% | 1.160.315,00 |
| 20.03.2026 | 26,25 | 27,51 | 26,25 | 27,02 | 1,54% | 1.332.535,00 |
| 19.03.2026 | 26,30 | 27,38 | 26,04 | 26,61 | 0,87% | 871.229,00 |
| 18.03.2026 | 27,12 | 27,41 | 26,29 | 26,38 | -0,42% | 1.518.331,00 |
| 17.03.2026 | 25,95 | 27,02 | 25,93 | 26,49 | 3,03% | 761.804,00 |
| 16.03.2026 | 26,15 | 26,47 | 25,63 | 25,71 | -1,57% | 848.929,00 |
| 13.03.2026 | 25,63 | 26,31 | 25,48 | 26,12 | 1,99% | 1.025.417,00 |
| 12.03.2026 | 26,28 | 27,13 | 25,53 | 25,61 | -3,36% | 1.545.960,00 |
| 11.03.2026 | 26,05 | 26,70 | 25,45 | 26,50 | 1,77% | 1.319.125,00 |
| 10.03.2026 | 27,17 | 27,21 | 25,78 | 26,04 | -5,45% | 1.299.834,00 |
| 09.03.2026 | 27,73 | 28,89 | 26,56 | 27,54 | -5,56% | 1.888.327,00 |
| 06.03.2026 | 29,13 | 29,30 | 27,32 | 29,16 | -0,10% | 1.496.029,00 |
| 05.03.2026 | 28,74 | 30,24 | 28,51 | 29,19 | 1,81% | 1.655.890,00 |
| 04.03.2026 | 30,00 | 30,02 | 28,56 | 28,67 | -3,99% | 1.470.175,00 |
| 03.03.2026 | 28,25 | 30,00 | 28,07 | 29,86 | 3,68% | 1.426.313,00 |
| 02.03.2026 | 28,50 | 29,70 | 28,00 | 28,80 | 0,56% | 1.476.736,00 |
| 27.02.2026 | 30,95 | 31,73 | 28,47 | 28,64 | -9,94% | 1.503.105,00 |
| 26.02.2026 | 29,56 | 32,09 | 29,07 | 31,80 | 16,57% | 7.050.615,00 |
| 25.02.2026 | 28,13 | 29,07 | 26,97 | 27,28 | -1,80% | 2.563.334,00 |
| 24.02.2026 | 27,88 | 28,55 | 27,60 | 27,78 | 0,36% | 996.760,00 |
| 23.02.2026 | 28,85 | 28,85 | 27,06 | 27,68 | -5,04% | 1.619.813,00 |
| 20.02.2026 | 29,44 | 30,27 | 28,77 | 29,15 | -2,44% | 641.300,00 |
| 19.02.2026 | 29,00 | 29,97 | 28,90 | 29,88 | 0,03% | 606.903,00 |
| 18.02.2026 | 28,35 | 30,47 | 28,12 | 29,87 | 6,60% | 1.312.766,00 |
| 17.02.2026 | 28,01 | 28,83 | 27,58 | 28,02 | 0,65% | 1.265.386,00 |
| 13.02.2026 | 28,36 | 28,60 | 27,17 | 27,84 | -0,71% | 1.736.076,00 |
| 12.02.2026 | 30,55 | 30,55 | 28,03 | 28,04 | -7,98% | 1.202.308,00 |
| 11.02.2026 | 33,94 | 33,96 | 29,79 | 30,47 | -10,33% | 1.513.105,00 |
| 10.02.2026 | 34,01 | 35,10 | 33,39 | 33,98 | -0,90% | 1.230.440,00 |
| 09.02.2026 | 38,02 | 38,27 | 33,60 | 34,29 | -10,40% | 1.790.602,00 |
| 06.02.2026 | 38,46 | 38,57 | 37,02 | 38,27 | 0,16% | 876.750,00 |
| 05.02.2026 | 37,30 | 39,75 | 37,30 | 38,21 | 1,87% | 919.390,00 |
| 04.02.2026 | 37,00 | 37,93 | 35,88 | 37,51 | 1,41% | 1.501.031,00 |
| 03.02.2026 | 40,00 | 40,09 | 36,01 | 36,99 | -8,87% | 1.281.893,00 |
| 02.02.2026 | 39,63 | 40,79 | 39,30 | 40,59 | 3,15% | 924.111,00 |
| 30.01.2026 | 38,28 | 39,89 | 38,25 | 39,35 | 2,02% | 814.808,00 |
| 29.01.2026 | 38,70 | 38,79 | 37,64 | 38,57 | 0,05% | 853.742,00 |
| 28.01.2026 | 39,60 | 39,82 | 37,96 | 38,55 | -2,95% | 1.203.958,00 |
| 27.01.2026 | 38,28 | 39,84 | 36,82 | 39,72 | 3,41% | 4.258.992,00 |
| 26.01.2026 | 41,10 | 41,49 | 38,41 | 38,41 | -10,84% | 1.136.120,00 |
| 22.01.2026 | 45,00 | 45,56 | 42,96 | 43,08 | -4,20% | 811.321,00 |
| 21.01.2026 | 46,63 | 47,09 | 44,81 | 44,97 | -2,60% | 927.419,00 |
| 20.01.2026 | 50,24 | 50,42 | 46,06 | 46,17 | -9,10% | 605.185,00 |
| 16.01.2026 | 51,12 | 51,32 | 50,50 | 50,79 | -1,40% | 336.498,00 |
| 15.01.2026 | 51,35 | 52,50 | 50,84 | 51,51 | 0,70% | 408.773,00 |
| 14.01.2026 | 53,26 | 54,45 | 50,87 | 51,15 | -4,64% | 741.205,00 |
| 13.01.2026 | 54,37 | 54,37 | 53,33 | 53,64 | -1,11% | 335.738,00 |
| 12.01.2026 | 54,51 | 54,74 | 53,25 | 54,24 | -0,93% | 463.810,00 |
| 09.01.2026 | 53,80 | 55,08 | 53,68 | 54,75 | 0,88% | 279.476,00 |
| 08.01.2026 | 52,80 | 54,59 | 52,54 | 54,27 | 2,24% | 291.843,00 |
| 07.01.2026 | 54,04 | 54,25 | 52,46 | 53,08 | -1,06% | 552.672,00 |
| 06.01.2026 | 53,38 | 53,80 | 52,96 | 53,65 | 0,00% | 734.925,00 |
| 05.01.2026 | 50,72 | 54,42 | 50,62 | 53,65 | 5,61% | 426.816,00 |
| 02.01.2026 | 50,95 | 50,95 | 49,79 | 50,80 | 0,69% | 981.462,00 |
| 31.12.2025 | 50,95 | 51,18 | 50,32 | 50,45 | -1,64% | 305.853,00 |
| 30.12.2025 | 52,37 | 53,11 | 51,23 | 51,29 | -3,08% | 248.103,00 |
| 29.12.2025 | 53,20 | 53,57 | 52,39 | 52,92 | -0,02% | 321.194,00 |