61,750$
1,03%
Echtzeit-Aktienkurs CBIZ Inc.
Bid:
Ask:
Aktienkurse zur CBIZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 62,69 | 62,98 | 60,00 | 61,75 | 1,03% | 1.903.574,00 |
| 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 | 76,74 | 77,83 | 76,17 | 77,81 | 1,63% | 352.874,00 |
| 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 | 75,61 | 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 | 72,75 | 73,98 | 72,42 | 73,93 | 1,99% | 479.561,00 |
| 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 |
| 11.07.2025 | 72,90 | 72,90 | 71,54 | 72,25 | -1,30% | 310.532,00 |
| 10.07.2025 | 72,56 | 74,04 | 72,12 | 73,20 | 0,01% | 325.199,00 |
| 09.07.2025 | 72,95 | 73,66 | 72,21 | 73,19 | 0,73% | 447.773,00 |
| 08.07.2025 | 73,64 | 74,36 | 72,36 | 72,66 | -1,44% | 515.723,00 |
| 07.07.2025 | 73,33 | 73,98 | 72,67 | 73,72 | -0,05% | 503.917,00 |
| 03.07.2025 | 72,50 | 73,89 | 72,05 | 73,76 | 1,82% | 262.116,00 |
| 02.07.2025 | 72,15 | 72,52 | 70,69 | 72,44 | 0,06% | 452.822,00 |
| 01.07.2025 | 71,49 | 72,55 | 70,04 | 72,40 | 0,96% | 826.293,00 |
| 30.06.2025 | 71,18 | 71,81 | 70,27 | 71,71 | 0,84% | 626.751,00 |
| 27.06.2025 | 71,84 | 72,27 | 70,65 | 71,11 | -1,03% | 1.440.730,00 |
| 26.06.2025 | 70,95 | 71,98 | 70,11 | 71,85 | 0,96% | 466.270,00 |
| 25.06.2025 | 71,41 | 71,79 | 70,55 | 71,17 | -0,50% | 558.997,00 |
| 24.06.2025 | 69,01 | 71,60 | 68,97 | 71,53 | 3,20% | 540.223,00 |
| 23.06.2025 | 67,10 | 69,36 | 66,64 | 69,31 | 3,08% | 465.523,00 |
| 20.06.2025 | 68,58 | 68,93 | 66,83 | 67,24 | -1,83% | 740.713,00 |
| 18.06.2025 | 68,83 | 69,27 | 68,18 | 68,49 | 0,07% | 406.180,00 |
| 17.06.2025 | 67,91 | 69,46 | 67,91 | 68,44 | 0,04% | 371.816,00 |
| 16.06.2025 | 68,79 | 69,52 | 68,23 | 68,41 | -0,65% | 425.033,00 |
| 13.06.2025 | 68,31 | 69,35 | 68,02 | 68,86 | -0,30% | 537.314,00 |
| 12.06.2025 | 68,20 | 69,11 | 67,86 | 69,07 | 0,44% | 491.552,00 |
| 11.06.2025 | 71,06 | 71,16 | 68,67 | 68,77 | -3,20% | 602.458,00 |
| 10.06.2025 | 72,12 | 72,53 | 70,90 | 71,04 | -2,12% | 486.566,00 |
| 09.06.2025 | 73,77 | 74,12 | 70,26 | 72,58 | -2,04% | 483.075,00 |
| 06.06.2025 | 74,85 | 74,86 | 73,68 | 74,09 | 0,75% | 512.811,00 |
| 05.06.2025 | 72,40 | 73,70 | 71,68 | 73,54 | 1,63% | 499.741,00 |
| 04.06.2025 | 71,88 | 72,63 | 71,61 | 72,36 | 0,50% | 466.719,00 |
| 03.06.2025 | 71,54 | 72,81 | 71,02 | 72,00 | 0,57% | 458.920,00 |
| 02.06.2025 | 71,65 | 71,98 | 70,45 | 71,59 | -0,90% | 334.752,00 |
| 30.05.2025 | 71,92 | 72,85 | 71,27 | 72,24 | 0,07% | 635.778,00 |
| 29.05.2025 | 74,52 | 74,52 | 71,78 | 72,19 | -2,83% | 433.632,00 |
| 28.05.2025 | 76,00 | 76,57 | 73,69 | 74,29 | -1,90% | 614.405,00 |
| 27.05.2025 | 72,86 | 76,37 | 72,34 | 75,73 | 5,28% | 622.280,00 |
| 23.05.2025 | 71,33 | 72,54 | 71,29 | 71,93 | -0,44% | 309.555,00 |
| 22.05.2025 | 71,97 | 72,32 | 70,82 | 72,25 | 0,74% | 246.843,00 |
| 21.05.2025 | 72,89 | 73,19 | 71,64 | 71,72 | -2,55% | 252.153,00 |
| 20.05.2025 | 73,97 | 74,36 | 73,37 | 73,60 | -0,88% | 270.197,00 |
| 19.05.2025 | 74,04 | 74,34 | 73,20 | 74,25 | 0,16% | 194.775,00 |
| 16.05.2025 | 73,01 | 74,44 | 72,73 | 74,13 | 1,60% | 283.567,00 |
| 15.05.2025 | 73,03 | 73,64 | 72,23 | 72,96 | 0,50% | 237.854,00 |
| 14.05.2025 | 73,69 | 74,19 | 72,52 | 72,60 | -1,67% | 252.553,00 |
| 13.05.2025 | 74,23 | 74,95 | 73,52 | 73,83 | -0,26% | 284.021,00 |
| 12.05.2025 | 74,28 | 74,58 | 72,87 | 74,02 | 2,20% | 367.865,00 |
| 09.05.2025 | 72,49 | 73,24 | 72,03 | 72,43 | -0,22% | 237.006,00 |
| 08.05.2025 | 71,41 | 73,43 | 71,32 | 72,59 | 2,15% | 249.455,00 |
| 07.05.2025 | 71,39 | 72,08 | 70,66 | 71,06 | 0,32% | 314.550,00 |
| 06.05.2025 | 71,35 | 72,52 | 70,71 | 70,83 | -1,61% | 427.131,00 |
| 05.05.2025 | 71,41 | 73,14 | 71,41 | 71,99 | 0,28% | 355.352,00 |
| 02.05.2025 | 70,70 | 72,01 | 70,34 | 71,79 | 2,76% | 476.102,00 |
| 01.05.2025 | 68,16 | 70,10 | 67,18 | 69,86 | 2,58% | 498.351,00 |
| 30.04.2025 | 66,73 | 68,43 | 65,31 | 68,10 | 1,31% | 472.521,00 |
| 29.04.2025 | 66,08 | 67,56 | 65,54 | 67,22 | 1,48% | 385.328,00 |
| 28.04.2025 | 66,74 | 66,82 | 64,85 | 66,24 | 0,08% | 646.119,00 |
| 25.04.2025 | 65,60 | 67,76 | 65,00 | 66,19 | -0,35% | 1.070.907,00 |
| 24.04.2025 | 77,24 | 77,24 | 65,62 | 66,42 | -14,01% | 1.084.235,00 |
| 23.04.2025 | 76,73 | 78,22 | 76,16 | 77,24 | 1,69% | 371.204,00 |
| 22.04.2025 | 74,86 | 76,12 | 74,04 | 75,96 | 1,97% | 516.046,00 |
| 21.04.2025 | 76,72 | 76,98 | 73,26 | 74,49 | -3,83% | 348.460,00 |
| 17.04.2025 | 78,57 | 79,35 | 76,90 | 77,46 | -1,56% | 456.438,00 |
| 16.04.2025 | 78,96 | 79,58 | 77,53 | 78,69 | -1,02% | 548.578,00 |
| 15.04.2025 | 79,90 | 80,65 | 79,04 | 79,50 | -0,18% | 600.241,00 |
| 14.04.2025 | 78,21 | 79,89 | 77,07 | 79,64 | 2,46% | 459.838,00 |
| 11.04.2025 | 75,07 | 77,95 | 74,46 | 77,73 | 3,04% | 360.726,00 |
| 10.04.2025 | 74,73 | 75,91 | 72,75 | 75,44 | -0,89% | 420.792,00 |
| 09.04.2025 | 69,29 | 76,70 | 69,29 | 76,12 | 8,70% | 627.719,00 |
| 08.04.2025 | 73,00 | 73,06 | 69,03 | 70,03 | -1,35% | 432.135,00 |
| 07.04.2025 | 70,79 | 74,08 | 69,11 | 70,99 | -1,68% | 550.861,00 |
| 04.04.2025 | 72,29 | 75,13 | 71,89 | 72,20 | -2,25% | 677.712,00 |
| 03.04.2025 | 73,25 | 75,33 | 72,86 | 73,86 | -1,94% | 447.641,00 |
| 02.04.2025 | 76,14 | 76,52 | 74,08 | 75,32 | -2,16% | 381.198,00 |
| 01.04.2025 | 75,18 | 77,36 | 75,00 | 76,98 | 1,48% | 497.295,00 |
| 31.03.2025 | 74,58 | 76,34 | 74,22 | 75,86 | 1,19% | 481.804,00 |
| 28.03.2025 | 75,13 | 75,86 | 74,39 | 74,97 | -0,29% | 280.765,00 |
| 27.03.2025 | 74,30 | 75,50 | 74,30 | 75,19 | 1,23% | 193.675,00 |
| 26.03.2025 | 74,19 | 75,17 | 74,01 | 74,28 | 0,27% | 236.548,00 |
| 25.03.2025 | 73,67 | 74,26 | 72,81 | 74,08 | 0,04% | 470.338,00 |
| 24.03.2025 | 74,22 | 75,07 | 73,51 | 74,05 | 1,44% | 273.176,00 |
| 21.03.2025 | 73,00 | 73,25 | 72,09 | 73,00 | 0,08% | 571.823,00 |
| 20.03.2025 | 73,19 | 73,87 | 72,22 | 72,94 | -0,76% | 391.855,00 |
| 19.03.2025 | 71,82 | 73,88 | 71,64 | 73,50 | 2,03% | 383.572,00 |
| 18.03.2025 | 71,00 | 72,11 | 70,50 | 72,04 | 1,31% | 300.740,00 |
| 17.03.2025 | 69,09 | 71,26 | 68,75 | 71,11 | 2,39% | 300.902,00 |
| 14.03.2025 | 69,25 | 70,35 | 68,43 | 69,45 | 1,45% | 374.560,00 |
| 13.03.2025 | 68,64 | 68,95 | 66,01 | 68,46 | -0,31% | 423.813,00 |
| 12.03.2025 | 70,41 | 70,43 | 68,56 | 68,67 | -1,79% | 474.871,00 |
| 11.03.2025 | 70,34 | 70,75 | 68,64 | 69,92 | -0,34% | 495.399,00 |