37,200$
-3,15%
Echtzeit-Aktienkurs CBIZ Inc.
Bid:
Ask:
Aktienkurse zur CBIZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 38,30 | 38,30 | 36,83 | 37,30 | -2,89% | 64.301,00 |
| 26.01.2026 | 41,10 | 41,49 | 38,41 | 38,41 | -6,16% | 1.136.120,00 |
| 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% | 811.321,00 |
| 21.01.2026 | 46,63 | 47,09 | 44,81 | 44,97 | -2,60% | 927.419,00 |
| 20.01.2026 | 50,19 | 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 | 54,38 | 55,08 | 53,68 | 54,75 | 0,88% | 279.672,00 |
| 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% | 1.001.528,00 |
| 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 |
| 26.12.2025 | 52,14 | 53,18 | 51,94 | 52,93 | 0,80% | 273.260,00 |
| 24.12.2025 | 51,94 | 52,78 | 51,74 | 52,51 | 0,54% | 180.977,00 |
| 23.12.2025 | 52,22 | 52,70 | 50,83 | 52,23 | 0,13% | 339.522,00 |
| 22.12.2025 | 52,50 | 53,36 | 51,96 | 52,16 | -0,32% | 439.973,00 |
| 19.12.2025 | 52,00 | 53,09 | 51,42 | 52,33 | 0,06% | 1.425.095,00 |
| 18.12.2025 | 52,81 | 53,40 | 51,90 | 52,30 | -0,68% | 677.884,00 |
| 17.12.2025 | 52,87 | 54,17 | 52,42 | 52,66 | -1,55% | 469.666,00 |
| 16.12.2025 | 53,43 | 54,32 | 53,15 | 53,49 | 0,21% | 417.701,00 |
| 15.12.2025 | 53,33 | 54,33 | 52,93 | 53,38 | -0,13% | 517.755,00 |
| 12.12.2025 | 53,95 | 54,41 | 52,87 | 53,45 | -0,56% | 377.962,00 |
| 11.12.2025 | 51,41 | 54,50 | 51,41 | 53,75 | 3,84% | 455.563,00 |
| 10.12.2025 | 50,61 | 51,93 | 49,89 | 51,76 | 2,17% | 669.246,00 |
| 09.12.2025 | 50,92 | 51,05 | 50,42 | 50,66 | -0,76% | 301.712,00 |
| 08.12.2025 | 53,04 | 53,04 | 50,94 | 51,05 | -2,65% | 582.788,00 |
| 05.12.2025 | 52,48 | 53,38 | 51,91 | 52,44 | -2,11% | 665.980,00 |
| 04.12.2025 | 50,29 | 53,66 | 50,29 | 53,57 | 4,18% | 968.519,00 |
| 03.12.2025 | 49,74 | 52,06 | 49,69 | 51,42 | 3,34% | 827.405,00 |
| 02.12.2025 | 49,58 | 51,10 | 48,84 | 49,76 | 2,37% | 642.804,00 |
| 01.12.2025 | 47,94 | 48,71 | 47,89 | 48,61 | -0,18% | 802.335,00 |
| 28.11.2025 | 48,74 | 49,46 | 48,59 | 48,70 | -0,61% | 816.732,00 |
| 26.11.2025 | 48,99 | 49,17 | 48,15 | 49,00 | -0,45% | 936.900,00 |
| 25.11.2025 | 50,63 | 51,17 | 48,18 | 49,22 | -1,99% | 1.256.618,00 |
| 24.11.2025 | 51,01 | 51,07 | 50,16 | 50,22 | -1,80% | 511.965,00 |
| 21.11.2025 | 50,41 | 52,41 | 49,88 | 51,14 | 2,28% | 1.184.237,00 |
| 20.11.2025 | 51,23 | 51,23 | 49,77 | 50,00 | -0,83% | 774.023,00 |
| 19.11.2025 | 50,18 | 50,50 | 49,88 | 50,42 | 0,64% | 421.279,00 |
| 18.11.2025 | 49,69 | 50,21 | 49,28 | 50,10 | 0,60% | 407.833,00 |
| 17.11.2025 | 50,74 | 50,98 | 49,42 | 49,80 | -2,60% | 607.113,00 |
| 14.11.2025 | 51,63 | 51,95 | 50,47 | 51,13 | -1,67% | 432.375,00 |
| 13.11.2025 | 52,32 | 52,47 | 51,55 | 52,00 | -0,02% | 416.182,00 |
| 12.11.2025 | 52,42 | 53,14 | 51,98 | 52,01 | -0,76% | 497.347,00 |
| 11.11.2025 | 51,79 | 53,09 | 51,77 | 52,41 | 1,28% | 505.846,00 |
| 10.11.2025 | 53,23 | 53,25 | 50,81 | 51,75 | -2,54% | 579.354,00 |
| 07.11.2025 | 53,67 | 54,10 | 51,99 | 53,10 | -0,90% | 596.409,00 |
| 06.11.2025 | 55,25 | 55,50 | 53,42 | 53,58 | -3,46% | 695.080,00 |
| 05.11.2025 | 54,96 | 55,85 | 54,76 | 55,50 | 0,80% | 587.660,00 |
| 04.11.2025 | 55,25 | 55,37 | 53,78 | 55,06 | -0,05% | 691.260,00 |
| 03.11.2025 | 54,75 | 55,35 | 53,91 | 55,09 | 0,16% | 589.159,00 |
| 31.10.2025 | 52,20 | 55,27 | 51,96 | 55,00 | 3,93% | 955.576,00 |
| 30.10.2025 | 52,50 | 56,41 | 52,23 | 52,92 | 3,14% | 1.604.906,00 |
| 29.10.2025 | 51,51 | 52,60 | 50,80 | 51,31 | -1,80% | 971.934,00 |
| 28.10.2025 | 52,38 | 52,70 | 51,93 | 52,25 | -0,99% | 388.464,00 |
| 27.10.2025 | 53,92 | 53,92 | 52,44 | 52,77 | -0,98% | 837.669,00 |
| 24.10.2025 | 53,78 | 53,88 | 52,76 | 53,29 | 0,17% | 484.123,00 |
| 23.10.2025 | 53,57 | 54,05 | 52,86 | 53,20 | -1,10% | 363.906,00 |
| 22.10.2025 | 53,56 | 54,09 | 52,69 | 53,79 | 0,47% | 493.430,00 |
| 21.10.2025 | 51,38 | 53,92 | 51,38 | 53,54 | 3,28% | 519.831,00 |
| 20.10.2025 | 51,53 | 51,91 | 50,94 | 51,84 | 1,11% | 441.645,00 |
| 17.10.2025 | 52,05 | 52,44 | 50,78 | 51,27 | -1,89% | 536.319,00 |
| 16.10.2025 | 53,74 | 54,17 | 52,12 | 52,26 | -3,54% | 534.276,00 |
| 15.10.2025 | 54,01 | 55,01 | 53,80 | 54,18 | -0,39% | 546.331,00 |
| 14.10.2025 | 53,23 | 55,57 | 53,06 | 54,39 | 2,08% | 545.887,00 |
| 13.10.2025 | 53,19 | 54,01 | 52,69 | 53,28 | -0,21% | 361.863,00 |
| 10.10.2025 | 55,71 | 55,84 | 53,17 | 53,39 | -3,77% | 494.774,00 |
| 09.10.2025 | 56,80 | 56,80 | 55,06 | 55,48 | -2,32% | 355.083,00 |
| 08.10.2025 | 56,22 | 56,83 | 55,40 | 56,80 | 1,85% | 415.644,00 |
| 07.10.2025 | 56,53 | 56,74 | 55,56 | 55,77 | -0,55% | 389.666,00 |
| 06.10.2025 | 56,50 | 56,62 | 55,36 | 56,08 | -1,13% | 446.686,00 |
| 03.10.2025 | 55,10 | 56,92 | 55,03 | 56,72 | 3,41% | 42.125,00 |
| 02.10.2025 | 54,99 | 55,08 | 53,66 | 54,85 | -0,51% | 463.030,00 |
| 01.10.2025 | 52,80 | 55,20 | 52,71 | 55,13 | 4,10% | 675.046,00 |
| 30.09.2025 | 53,70 | 54,13 | 52,14 | 52,96 | -1,58% | 711.046,00 |
| 29.09.2025 | 52,52 | 54,26 | 51,74 | 53,81 | 2,32% | 884.959,00 |
| 26.09.2025 | 51,46 | 52,64 | 51,16 | 52,59 | 2,73% | 813.417,00 |
| 25.09.2025 | 52,09 | 52,26 | 50,51 | 51,19 | -1,54% | 895.551,00 |
| 24.09.2025 | 53,08 | 53,44 | 51,85 | 51,99 | -1,72% | 971.969,00 |
| 23.09.2025 | 54,06 | 54,16 | 52,37 | 52,90 | -1,65% | 610.625,00 |
| 22.09.2025 | 53,30 | 54,20 | 52,79 | 53,79 | 0,02% | 633.622,00 |
| 19.09.2025 | 54,88 | 54,88 | 53,58 | 53,78 | -2,02% | 1.862.855,00 |
| 18.09.2025 | 56,98 | 57,48 | 54,87 | 54,89 | -3,36% | 525.482,00 |
| 17.09.2025 | 55,81 | 57,51 | 55,46 | 56,80 | 2,53% | 1.172.990,00 |
| 16.09.2025 | 54,54 | 56,00 | 54,00 | 55,40 | 2,06% | 772.665,00 |
| 15.09.2025 | 55,93 | 56,13 | 53,92 | 54,28 | -2,53% | 666.183,00 |
| 12.09.2025 | 57,58 | 57,98 | 55,69 | 55,69 | -3,88% | 455.239,00 |
| 11.09.2025 | 55,94 | 58,17 | 55,75 | 57,94 | 3,97% | 867.222,00 |
| 10.09.2025 | 57,28 | 57,92 | 55,59 | 55,73 | -3,36% | 733.370,00 |
| 09.09.2025 | 57,84 | 57,98 | 56,71 | 57,67 | -0,43% | 566.732,00 |
| 08.09.2025 | 59,63 | 59,93 | 57,16 | 57,92 | -3,24% | 527.895,00 |
| 05.09.2025 | 59,97 | 60,19 | 58,70 | 59,86 | -0,18% | 731.095,00 |
| 04.09.2025 | 60,34 | 60,44 | 58,82 | 59,97 | -0,68% | 793.940,00 |