69,520$
0,10%
Echtzeit-Aktienkurs Ceridian HCM Holding Inc.
Bid:
Ask:
Aktienkurse zur Ceridian HCM Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2024 | 69,10 | 70,67 | 69,10 | 69,52 | 0,10% | 2.683.844,00 |
| 30.01.2024 | 68,80 | 69,96 | 68,46 | 69,45 | -0,24% | 1.612.133,00 |
| 29.01.2024 | 68,09 | 69,64 | 67,69 | 69,62 | 2,08% | 837.036,00 |
| 26.01.2024 | 68,66 | 69,30 | 67,55 | 68,20 | -0,58% | 1.079.436,00 |
| 25.01.2024 | 69,24 | 69,85 | 68,06 | 68,60 | -0,10% | 1.408.498,00 |
| 24.01.2024 | 70,19 | 70,49 | 68,26 | 68,67 | -1,45% | 1.421.974,00 |
| 23.01.2024 | 68,09 | 69,76 | 67,81 | 69,68 | 2,74% | 1.898.509,00 |
| 22.01.2024 | 66,89 | 67,90 | 66,67 | 67,82 | 2,35% | 1.780.688,00 |
| 19.01.2024 | 66,04 | 66,27 | 64,43 | 66,26 | 0,96% | 1.182.031,00 |
| 18.01.2024 | 65,70 | 65,74 | 64,06 | 65,63 | 1,03% | 1.045.183,00 |
| 17.01.2024 | 64,90 | 65,60 | 64,04 | 64,96 | -0,81% | 845.799,00 |
| 16.01.2024 | 64,62 | 65,65 | 63,93 | 65,49 | 0,28% | 1.043.398,00 |
| 12.01.2024 | 65,21 | 65,75 | 64,45 | 65,31 | 0,66% | 970.075,00 |
| 11.01.2024 | 65,36 | 65,63 | 64,05 | 64,88 | -0,70% | 915.168,00 |
| 10.01.2024 | 66,47 | 66,65 | 65,28 | 65,34 | -0,80% | 1.001.715,00 |
| 09.01.2024 | 65,08 | 66,15 | 64,64 | 65,87 | 0,43% | 1.359.121,00 |
| 08.01.2024 | 63,14 | 65,70 | 63,14 | 65,59 | 3,86% | 1.564.970,00 |
| 05.01.2024 | 63,46 | 64,64 | 63,10 | 63,15 | -0,99% | 994.687,00 |
| 04.01.2024 | 63,43 | 64,26 | 63,22 | 63,78 | 0,19% | 1.193.177,00 |
| 03.01.2024 | 65,10 | 65,31 | 63,64 | 63,66 | -3,57% | 1.505.775,00 |
| 02.01.2024 | 66,26 | 66,80 | 65,25 | 66,02 | -1,64% | 1.110.536,00 |
| 29.12.2023 | 67,68 | 68,17 | 67,02 | 67,12 | -1,28% | 702.638,00 |
| 28.12.2023 | 67,21 | 68,28 | 67,13 | 67,99 | 1,12% | 1.019.235,00 |
| 27.12.2023 | 67,46 | 67,59 | 66,43 | 67,24 | -0,27% | 862.868,00 |
| 26.12.2023 | 66,81 | 67,61 | 66,76 | 67,42 | 0,69% | 1.067.995,00 |
| 22.12.2023 | 67,71 | 67,91 | 66,38 | 66,96 | -0,49% | 1.062.943,00 |
| 21.12.2023 | 67,04 | 67,36 | 66,45 | 67,29 | 1,07% | 998.011,00 |
| 20.12.2023 | 67,65 | 68,17 | 66,56 | 66,58 | -1,55% | 1.259.405,00 |
| 19.12.2023 | 69,21 | 69,66 | 67,25 | 67,63 | -1,47% | 1.158.852,00 |
| 18.12.2023 | 68,52 | 68,75 | 67,74 | 68,64 | 0,34% | 1.210.740,00 |
| 15.12.2023 | 69,15 | 69,42 | 67,52 | 68,41 | -1,45% | 2.614.694,00 |
| 14.12.2023 | 70,19 | 71,78 | 68,92 | 69,42 | 0,04% | 1.613.057,00 |
| 13.12.2023 | 67,17 | 69,56 | 66,55 | 69,39 | 3,34% | 1.287.243,00 |
| 12.12.2023 | 68,08 | 68,08 | 66,65 | 67,15 | -1,25% | 1.274.262,00 |
| 11.12.2023 | 67,06 | 69,05 | 67,06 | 68,00 | 1,24% | 1.167.570,00 |
| 08.12.2023 | 66,28 | 67,71 | 65,96 | 67,17 | 1,14% | 1.299.812,00 |
| 07.12.2023 | 66,50 | 66,83 | 65,65 | 66,41 | 0,08% | 1.062.680,00 |
| 06.12.2023 | 67,57 | 68,11 | 66,20 | 66,36 | -1,25% | 1.169.698,00 |
| 05.12.2023 | 69,08 | 69,08 | 67,11 | 67,20 | -3,34% | 1.079.436,00 |
| 04.12.2023 | 69,60 | 70,05 | 68,70 | 69,52 | -1,07% | 1.159.985,00 |
| 01.12.2023 | 68,80 | 70,49 | 68,38 | 70,27 | 1,99% | 1.525.445,00 |
| 30.11.2023 | 69,56 | 69,56 | 67,47 | 68,90 | -0,33% | 1.827.083,00 |
| 29.11.2023 | 68,75 | 70,62 | 68,75 | 69,13 | 2,04% | 1.218.271,00 |
| 28.11.2023 | 67,00 | 68,20 | 66,45 | 67,75 | 0,62% | 1.535.268,00 |
| 27.11.2023 | 66,80 | 67,72 | 66,50 | 67,33 | 0,16% | 1.256.324,00 |
| 24.11.2023 | 67,81 | 67,81 | 67,02 | 67,22 | -0,87% | 606.359,00 |
| 22.11.2023 | 69,11 | 69,11 | 67,66 | 67,81 | -0,92% | 1.141.161,00 |
| 21.11.2023 | 69,13 | 69,80 | 68,10 | 68,44 | -1,99% | 1.417.452,00 |
| 20.11.2023 | 69,61 | 70,69 | 69,16 | 69,83 | 0,78% | 1.178.092,00 |
| 17.11.2023 | 68,15 | 69,46 | 67,33 | 69,29 | 3,05% | 1.081.629,00 |
| 16.11.2023 | 69,14 | 69,21 | 66,90 | 67,24 | -2,92% | 1.354.555,00 |
| 15.11.2023 | 68,98 | 70,03 | 68,65 | 69,26 | 1,21% | 1.552.883,00 |
| 14.11.2023 | 66,31 | 68,72 | 66,25 | 68,43 | 5,54% | 1.758.438,00 |
| 13.11.2023 | 65,01 | 65,54 | 64,61 | 64,84 | -0,93% | 747.227,00 |
| 10.11.2023 | 65,00 | 65,69 | 64,24 | 65,45 | 0,74% | 794.498,00 |
| 09.11.2023 | 67,35 | 67,48 | 64,82 | 64,97 | -3,19% | 1.174.917,00 |
| 08.11.2023 | 66,19 | 67,41 | 65,62 | 67,11 | 1,60% | 1.246.648,00 |
| 07.11.2023 | 66,13 | 66,91 | 65,25 | 66,05 | 1,06% | 1.218.198,00 |
| 06.11.2023 | 65,76 | 66,08 | 64,22 | 65,36 | 0,25% | 1.277.636,00 |
| 03.11.2023 | 67,46 | 67,46 | 61,68 | 65,20 | -2,80% | 2.324.372,00 |
| 02.11.2023 | 64,56 | 67,41 | 63,86 | 67,08 | 8,74% | 2.895.704,00 |
| 01.11.2023 | 63,38 | 65,28 | 60,80 | 61,69 | -3,62% | 4.879.249,00 |
| 31.10.2023 | 63,42 | 64,45 | 62,88 | 64,01 | 1,38% | 1.807.911,00 |
| 30.10.2023 | 63,96 | 64,17 | 62,40 | 63,14 | -0,39% | 1.355.958,00 |
| 27.10.2023 | 64,80 | 64,87 | 63,19 | 63,39 | -1,87% | 1.184.695,00 |
| 26.10.2023 | 65,03 | 65,44 | 64,17 | 64,60 | -0,86% | 1.106.400,00 |
| 25.10.2023 | 68,00 | 68,19 | 64,60 | 65,16 | -6,16% | 1.886.458,00 |
| 24.10.2023 | 69,40 | 70,29 | 68,07 | 69,44 | 0,65% | 629.094,00 |
| 23.10.2023 | 69,00 | 70,05 | 68,09 | 68,99 | -1,06% | 953.990,00 |
| 20.10.2023 | 70,98 | 71,28 | 69,52 | 69,73 | -2,20% | 1.036.227,00 |
| 19.10.2023 | 72,65 | 73,10 | 71,25 | 71,30 | -1,68% | 948.455,00 |
| 18.10.2023 | 74,06 | 74,70 | 72,44 | 72,52 | -3,00% | 983.701,00 |
| 17.10.2023 | 74,00 | 75,10 | 73,62 | 74,76 | 0,70% | 819.888,00 |
| 16.10.2023 | 73,05 | 74,49 | 72,31 | 74,24 | 2,20% | 973.098,00 |
| 13.10.2023 | 73,35 | 73,47 | 71,36 | 72,64 | -0,55% | 1.247.086,00 |
| 12.10.2023 | 75,23 | 75,23 | 72,54 | 73,04 | -2,76% | 779.559,00 |
| 11.10.2023 | 74,65 | 75,33 | 74,45 | 75,11 | 1,02% | 763.816,00 |
| 10.10.2023 | 73,13 | 75,04 | 72,97 | 74,35 | 1,77% | 1.411.944,00 |
| 09.10.2023 | 70,37 | 73,43 | 70,37 | 73,06 | 2,43% | 817.679,00 |
| 06.10.2023 | 69,67 | 71,94 | 69,49 | 71,33 | 0,95% | 1.093.178,00 |
| 05.10.2023 | 70,58 | 71,59 | 69,26 | 70,66 | 2,33% | 1.677.083,00 |
| 04.10.2023 | 67,96 | 69,11 | 67,16 | 69,05 | 2,48% | 1.220.241,00 |
| 03.10.2023 | 67,40 | 68,11 | 66,40 | 67,38 | -0,81% | 1.252.990,00 |
| 02.10.2023 | 67,83 | 68,50 | 67,27 | 67,93 | 0,12% | 956.743,00 |
| 29.09.2023 | 68,69 | 70,23 | 67,65 | 67,85 | 0,25% | 1.328.638,00 |
| 28.09.2023 | 66,66 | 67,85 | 65,81 | 67,68 | 0,97% | 1.300.376,00 |
| 27.09.2023 | 66,82 | 67,74 | 66,43 | 67,03 | 1,22% | 1.811.643,00 |
| 26.09.2023 | 64,23 | 66,31 | 64,23 | 66,22 | 1,91% | 2.010.256,00 |
| 25.09.2023 | 64,79 | 65,47 | 64,42 | 64,98 | -0,28% | 1.097.569,00 |
| 22.09.2023 | 66,37 | 66,45 | 65,03 | 65,16 | -1,26% | 909.238,00 |
| 21.09.2023 | 67,50 | 67,71 | 65,79 | 65,99 | -3,35% | 2.008.853,00 |
| 20.09.2023 | 70,63 | 70,91 | 68,16 | 68,28 | -3,01% | 1.350.293,00 |
| 19.09.2023 | 71,84 | 72,12 | 69,42 | 70,40 | -2,68% | 1.289.197,00 |
| 18.09.2023 | 72,73 | 73,41 | 72,13 | 72,34 | -1,09% | 595.140,00 |
| 15.09.2023 | 74,01 | 74,01 | 72,97 | 73,14 | -1,18% | 1.178.736,00 |
| 14.09.2023 | 74,39 | 74,96 | 73,98 | 74,01 | 0,00% | 929.152,00 |
| 13.09.2023 | 74,24 | 74,55 | 73,13 | 74,01 | -0,60% | 912.329,00 |
| 12.09.2023 | 73,79 | 75,53 | 73,79 | 74,46 | 0,20% | 916.273,00 |
| 11.09.2023 | 73,22 | 74,49 | 72,75 | 74,31 | 1,64% | 795.462,00 |
| 08.09.2023 | 73,58 | 74,26 | 72,76 | 73,11 | -0,71% | 683.393,00 |