29,150$
-0,14%
Echtzeit-Aktienkurs CBIZ Inc.
Bid:
Ask:
Aktienkurse zur CBIZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 28,59 | 29,30 | 27,32 | 29,16 | -0,10% | 202,00 |
| 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% | 1.470.182,00 |
| 03.03.2026 | 28,46 | 30,00 | 28,07 | 29,86 | 3,68% | 1.426.314,00 |
| 02.03.2026 | 28,58 | 29,70 | 28,00 | 28,80 | 0,56% | 1.477.172,00 |
| 27.02.2026 | 31,26 | 31,73 | 28,47 | 28,64 | -9,94% | 1.503.105,00 |
| 26.02.2026 | 29,81 | 32,09 | 29,07 | 31,80 | 16,57% | 7.050.615,00 |
| 25.02.2026 | 27,93 | 29,07 | 26,97 | 27,28 | -1,80% | 2.567.573,00 |
| 24.02.2026 | 27,66 | 28,55 | 27,60 | 27,78 | 0,36% | 996.761,00 |
| 23.02.2026 | 28,63 | 28,85 | 27,06 | 27,68 | -5,04% | 1.620.060,00 |
| 20.02.2026 | 29,60 | 30,27 | 28,77 | 29,15 | -2,44% | 641.800,00 |
| 19.02.2026 | 29,28 | 29,97 | 28,90 | 29,88 | 0,03% | 606.907,00 |
| 18.02.2026 | 28,56 | 30,47 | 28,12 | 29,87 | 6,60% | 1.312.786,00 |
| 17.02.2026 | 27,58 | 28,83 | 27,58 | 28,02 | 0,65% | 1.266.001,00 |
| 13.02.2026 | 28,36 | 28,60 | 27,17 | 27,84 | -0,71% | 1.736.076,00 |
| 12.02.2026 | 30,10 | 30,55 | 28,03 | 28,04 | -7,98% | 1.204.108,00 |
| 11.02.2026 | 33,72 | 33,96 | 29,79 | 30,47 | -10,33% | 1.513.789,00 |
| 10.02.2026 | 34,28 | 35,10 | 33,39 | 33,98 | -0,90% | 1.230.540,00 |
| 09.02.2026 | 38,25 | 38,27 | 33,60 | 34,29 | -10,40% | 1.790.828,00 |
| 06.02.2026 | 38,53 | 38,57 | 37,02 | 38,27 | 0,16% | 876.752,00 |
| 05.02.2026 | 37,65 | 39,75 | 37,30 | 38,21 | 1,87% | 919.446,00 |
| 04.02.2026 | 37,10 | 37,93 | 35,88 | 37,51 | 1,41% | 1.501.056,00 |
| 03.02.2026 | 39,79 | 40,09 | 36,01 | 36,99 | -8,87% | 1.281.903,00 |
| 02.02.2026 | 39,49 | 40,79 | 39,30 | 40,59 | 3,15% | 924.295,00 |
| 30.01.2026 | 38,43 | 39,89 | 38,25 | 39,35 | 2,02% | 814.827,00 |
| 29.01.2026 | 38,49 | 38,79 | 37,64 | 38,57 | 0,05% | 853.749,00 |
| 28.01.2026 | 39,82 | 39,82 | 37,96 | 38,55 | -2,95% | 1.204.183,00 |
| 27.01.2026 | 37,69 | 39,84 | 36,82 | 39,72 | 3,41% | 4.290.677,00 |
| 26.01.2026 | 40,68 | 41,49 | 38,41 | 38,41 | -6,16% | 1.137.603,00 |
| 23.01.2026 | 42,61 | 43,05 | 40,41 | 40,93 | -4,99% | 985.775,00 |
| 22.01.2026 | 45,00 | 45,56 | 42,96 | 43,08 | -4,20% | 811.902,00 |
| 21.01.2026 | 46,63 | 47,09 | 44,81 | 44,97 | -2,60% | 928.096,00 |
| 20.01.2026 | 50,11 | 50,42 | 46,06 | 46,17 | -9,10% | 606.282,00 |
| 16.01.2026 | 51,12 | 51,32 | 50,50 | 50,79 | -1,40% | 336.498,00 |
| 15.01.2026 | 52,40 | 52,50 | 50,84 | 51,51 | 0,70% | 409.372,00 |
| 14.01.2026 | 53,45 | 54,45 | 50,87 | 51,15 | -4,64% | 741.314,00 |
| 13.01.2026 | 54,25 | 54,37 | 53,33 | 53,64 | -1,11% | 335.738,00 |
| 12.01.2026 | 53,60 | 54,74 | 53,25 | 54,24 | -0,93% | 463.815,00 |
| 09.01.2026 | 54,38 | 55,08 | 53,68 | 54,75 | 0,88% | 279.672,00 |
| 08.01.2026 | 52,90 | 54,59 | 52,54 | 54,27 | 2,24% | 291.868,00 |
| 07.01.2026 | 54,00 | 54,25 | 52,46 | 53,08 | -1,06% | 552.772,00 |
| 06.01.2026 | 53,46 | 53,80 | 52,96 | 53,65 | 0,00% | 735.007,00 |
| 05.01.2026 | 50,62 | 54,42 | 50,62 | 53,65 | 5,61% | 426.816,00 |