76,150$
0,94%
Echtzeit-Aktienkurs CBIZ Inc.
Bid:
Ask:
Aktienkurse zur CBIZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 75,69 | 77,33 | 74,46 | 76,18 | 0,98% | 10.204,00 |
| 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 |
| 10.03.2025 | 72,34 | 72,68 | 69,45 | 70,16 | -3,43% | 456.798,00 |
| 07.03.2025 | 71,66 | 73,11 | 70,81 | 72,65 | 1,38% | 400.676,00 |
| 06.03.2025 | 72,40 | 73,52 | 71,55 | 71,66 | -1,84% | 411.989,00 |
| 05.03.2025 | 75,34 | 75,94 | 72,93 | 73,00 | -3,27% | 474.672,00 |
| 04.03.2025 | 76,16 | 76,52 | 74,60 | 75,47 | -1,72% | 475.956,00 |
| 03.03.2025 | 77,64 | 78,99 | 76,62 | 76,79 | -1,77% | 361.237,00 |
| 28.02.2025 | 78,62 | 79,37 | 77,88 | 78,17 | 0,08% | 607.999,00 |
| 27.02.2025 | 80,63 | 82,05 | 77,92 | 78,11 | -3,40% | 421.539,00 |
| 26.02.2025 | 87,02 | 90,13 | 80,70 | 80,86 | -5,23% | 739.097,00 |
| 25.02.2025 | 84,86 | 85,49 | 84,40 | 85,32 | 1,55% | 323.658,00 |
| 24.02.2025 | 83,67 | 84,51 | 83,04 | 84,02 | 0,07% | 277.945,00 |
| 21.02.2025 | 86,27 | 86,49 | 83,32 | 83,96 | -1,78% | 514.121,00 |
| 20.02.2025 | 87,78 | 87,78 | 84,75 | 85,48 | -2,40% | 314.334,00 |
| 19.02.2025 | 86,10 | 87,65 | 85,89 | 87,58 | 1,25% | 170.156,00 |
| 18.02.2025 | 86,82 | 87,06 | 85,82 | 86,50 | -0,37% | 273.614,00 |
| 14.02.2025 | 88,49 | 88,66 | 86,65 | 86,82 | -1,15% | 197.426,00 |
| 13.02.2025 | 87,61 | 88,16 | 86,75 | 87,83 | 0,68% | 336.588,00 |
| 12.02.2025 | 87,50 | 88,21 | 87,00 | 87,24 | -0,90% | 253.852,00 |
| 11.02.2025 | 87,46 | 89,03 | 87,35 | 88,03 | -0,05% | 285.584,00 |
| 10.02.2025 | 88,40 | 88,65 | 87,13 | 88,07 | 0,08% | 292.099,00 |
| 07.02.2025 | 88,65 | 89,19 | 87,72 | 88,00 | -0,73% | 252.100,00 |
| 06.02.2025 | 88,08 | 89,25 | 87,35 | 88,65 | 1,45% | 382.126,00 |
| 05.02.2025 | 86,27 | 87,52 | 86,08 | 87,38 | 1,91% | 233.701,00 |
| 04.02.2025 | 85,76 | 86,12 | 85,10 | 85,74 | -0,29% | 156.695,00 |
| 03.02.2025 | 84,72 | 86,63 | 84,72 | 85,99 | 0,21% | 233.362,00 |
| 31.01.2025 | 86,25 | 86,48 | 85,05 | 85,81 | -0,85% | 242.018,00 |
| 30.01.2025 | 85,55 | 86,73 | 85,46 | 86,55 | 1,79% | 156.812,00 |
| 29.01.2025 | 85,70 | 86,24 | 84,41 | 85,03 | -0,76% | 279.265,00 |
| 28.01.2025 | 85,23 | 86,55 | 85,23 | 85,68 | 0,30% | 145.937,00 |
| 27.01.2025 | 84,14 | 85,54 | 84,14 | 85,42 | 1,75% | 192.136,00 |
| 24.01.2025 | 83,83 | 84,28 | 83,36 | 83,95 | -0,29% | 204.299,00 |
| 23.01.2025 | 84,07 | 84,58 | 83,26 | 84,19 | -0,72% | 294.919,00 |
| 22.01.2025 | 85,16 | 85,86 | 84,63 | 84,80 | -0,64% | 292.033,00 |
| 21.01.2025 | 85,39 | 86,20 | 85,00 | 85,35 | 1,01% | 216.182,00 |
| 17.01.2025 | 85,70 | 85,95 | 84,11 | 84,50 | -0,28% | 144.739,00 |
| 16.01.2025 | 83,93 | 85,26 | 83,59 | 84,74 | 1,00% | 195.717,00 |
| 15.01.2025 | 84,86 | 84,91 | 83,33 | 83,90 | 1,32% | 177.903,00 |
| 14.01.2025 | 83,02 | 83,88 | 82,05 | 82,81 | 0,00% | 272.465,00 |
| 13.01.2025 | 81,50 | 83,36 | 81,50 | 82,81 | 1,22% | 188.261,00 |
| 10.01.2025 | 81,84 | 82,32 | 80,75 | 81,81 | -1,18% | 240.266,00 |
| 08.01.2025 | 80,48 | 82,98 | 80,48 | 82,79 | 2,49% | 178.928,00 |
| 07.01.2025 | 81,07 | 81,51 | 80,09 | 80,78 | 0,02% | 225.061,00 |
| 06.01.2025 | 82,16 | 82,40 | 80,71 | 80,76 | -1,78% | 231.834,00 |
| 03.01.2025 | 81,22 | 82,37 | 80,84 | 82,22 | 1,31% | 207.990,00 |
| 02.01.2025 | 81,86 | 82,53 | 80,38 | 81,16 | -0,82% | 390.268,00 |
| 31.12.2024 | 82,04 | 82,75 | 81,71 | 81,83 | 0,25% | 458.499,00 |
| 30.12.2024 | 81,89 | 82,20 | 81,02 | 81,63 | -0,48% | 230.570,00 |
| 27.12.2024 | 81,89 | 82,96 | 81,33 | 82,02 | -0,85% | 201.885,00 |
| 26.12.2024 | 81,87 | 82,78 | 81,73 | 82,72 | 0,52% | 140.232,00 |
| 24.12.2024 | 81,18 | 82,59 | 80,74 | 82,29 | 2,07% | 151.112,00 |
| 23.12.2024 | 81,41 | 81,66 | 80,13 | 80,62 | -0,78% | 282.378,00 |
| 20.12.2024 | 79,59 | 81,59 | 79,59 | 81,25 | 1,02% | 576.943,00 |
| 19.12.2024 | 80,43 | 81,24 | 78,76 | 80,43 | 1,31% | 396.465,00 |
| 18.12.2024 | 81,95 | 82,56 | 78,76 | 79,39 | -2,79% | 542.869,00 |
| 17.12.2024 | 80,25 | 81,88 | 79,79 | 81,67 | 1,26% | 432.099,00 |
| 16.12.2024 | 79,19 | 80,91 | 79,19 | 80,65 | 1,32% | 280.592,00 |
| 13.12.2024 | 80,09 | 81,06 | 79,17 | 79,60 | -0,36% | 309.495,00 |
| 12.12.2024 | 79,48 | 80,13 | 78,39 | 79,89 | 2,55% | 305.302,00 |
| 11.12.2024 | 79,85 | 79,88 | 77,75 | 77,90 | -1,62% | 256.718,00 |
| 10.12.2024 | 77,26 | 79,36 | 77,16 | 79,18 | 1,50% | 209.375,00 |
| 09.12.2024 | 79,20 | 79,47 | 77,14 | 78,01 | -1,13% | 554.531,00 |
| 06.12.2024 | 80,33 | 80,33 | 78,87 | 78,90 | -1,74% | 211.374,00 |
| 05.12.2024 | 83,21 | 83,43 | 80,22 | 80,30 | -3,75% | 341.446,00 |
| 04.12.2024 | 82,35 | 83,74 | 82,05 | 83,43 | 2,01% | 316.862,00 |
| 03.12.2024 | 81,00 | 81,94 | 80,74 | 81,79 | 0,01% | 165.954,00 |
| 02.12.2024 | 82,92 | 82,92 | 81,11 | 81,78 | -0,97% | 223.702,00 |
| 29.11.2024 | 82,77 | 83,40 | 82,17 | 82,58 | 0,17% | 153.635,00 |
| 27.11.2024 | 83,65 | 84,23 | 82,11 | 82,44 | -0,67% | 306.812,00 |
| 26.11.2024 | 82,18 | 83,08 | 81,94 | 83,00 | 1,21% | 247.181,00 |
| 25.11.2024 | 81,27 | 82,78 | 80,98 | 82,01 | 1,51% | 518.990,00 |
| 22.11.2024 | 79,76 | 81,33 | 79,70 | 80,79 | 1,71% | 330.760,00 |
| 21.11.2024 | 78,42 | 79,75 | 77,84 | 79,43 | 1,98% | 345.259,00 |
| 20.11.2024 | 76,92 | 77,91 | 76,16 | 77,89 | 1,06% | 276.932,00 |
| 19.11.2024 | 76,85 | 77,91 | 76,20 | 77,07 | 0,09% | 286.444,00 |
| 18.11.2024 | 76,47 | 77,10 | 76,47 | 77,00 | 0,68% | 230.597,00 |
| 15.11.2024 | 78,72 | 78,72 | 76,01 | 76,48 | -1,79% | 350.470,00 |