68,960$
-0,03%
Echtzeit-Aktienkurs Ceridian HCM Holding Inc.
Bid:
Ask:
Aktienkurse zur Ceridian HCM Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 68,87 | 69,08 | 68,87 | 68,96 | -0,04% | 429.967,00 |
| 18.11.2025 | 68,87 | 69,02 | 68,83 | 68,98 | 0,23% | 586.587,00 |
| 17.11.2025 | 69,45 | 69,45 | 68,80 | 68,83 | -0,25% | 204.287,00 |
| 14.11.2025 | 68,94 | 69,05 | 68,85 | 69,00 | 0,13% | 576.921,00 |
| 13.11.2025 | 69,00 | 69,05 | 68,87 | 68,91 | -0,07% | 616.608,00 |
| 12.11.2025 | 68,82 | 69,16 | 68,72 | 68,96 | 0,27% | 1.075.109,00 |
| 11.11.2025 | 68,44 | 68,79 | 68,44 | 68,77 | 0,16% | 970.327,00 |
| 10.11.2025 | 68,50 | 68,69 | 68,45 | 68,66 | 0,45% | 316.287,00 |
| 07.11.2025 | 68,43 | 68,59 | 68,34 | 68,35 | -0,22% | 666.732,00 |
| 06.11.2025 | 68,65 | 68,65 | 68,40 | 68,50 | -0,07% | 850.820,00 |
| 05.11.2025 | 68,70 | 68,77 | 68,53 | 68,55 | -0,10% | 575.032,00 |
| 04.11.2025 | 68,81 | 68,84 | 68,62 | 68,62 | -0,11% | 425.230,00 |
| 03.11.2025 | 68,72 | 68,81 | 68,51 | 68,70 | -0,03% | 114.478,00 |
| 31.10.2025 | 68,64 | 68,98 | 68,64 | 68,72 | 0,37% | 410.144,00 |
| 30.10.2025 | 68,37 | 68,58 | 68,30 | 68,47 | 0,14% | 397.764,00 |
| 29.10.2025 | 68,42 | 68,45 | 68,35 | 68,37 | -0,06% | 614.230,00 |
| 28.10.2025 | 68,48 | 68,48 | 68,40 | 68,41 | -0,07% | 356.848,00 |
| 27.10.2025 | 68,60 | 68,60 | 68,42 | 68,46 | -0,04% | 86.385,00 |
| 24.10.2025 | 68,50 | 68,59 | 68,47 | 68,49 | -0,01% | 178.827,00 |
| 23.10.2025 | 68,50 | 68,55 | 68,45 | 68,50 | 0,00% | 212.641,00 |
| 22.10.2025 | 68,55 | 68,55 | 68,33 | 68,50 | 0,24% | 275.501,00 |
| 21.10.2025 | 68,50 | 68,50 | 68,33 | 68,33 | 0,12% | 150.206,00 |
| 17.10.2025 | 68,21 | 68,33 | 68,21 | 68,25 | -0,12% | 222.358,00 |
| 16.10.2025 | 68,37 | 68,37 | 68,12 | 68,33 | 0,07% | 317.935,00 |
| 15.10.2025 | 68,28 | 68,35 | 68,18 | 68,29 | 0,14% | 196.711,00 |
| 14.10.2025 | 68,22 | 68,40 | 68,16 | 68,19 | -0,23% | 301.013,00 |
| 13.10.2025 | 68,30 | 68,41 | 68,17 | 68,35 | 0,37% | 95.999,00 |
| 10.10.2025 | 68,72 | 68,72 | 68,03 | 68,10 | -0,63% | 477.125,00 |
| 09.10.2025 | 68,32 | 68,57 | 68,15 | 68,53 | -0,23% | 269.909,00 |
| 08.10.2025 | 69,08 | 69,08 | 68,40 | 68,69 | -0,43% | 426.648,00 |
| 07.10.2025 | 69,07 | 69,07 | 68,97 | 68,98 | -0,06% | 303.573,00 |
| 06.10.2025 | 69,59 | 69,59 | 69,00 | 69,02 | 0,09% | 82.967,00 |
| 03.10.2025 | 68,98 | 69,04 | 68,93 | 68,96 | -0,06% | 233.555,00 |
| 02.10.2025 | 68,95 | 69,00 | 68,88 | 69,00 | 0,02% | 231.756,00 |
| 01.10.2025 | 68,89 | 69,00 | 68,88 | 68,99 | 0,12% | 279.898,00 |
| 30.09.2025 | 68,90 | 68,93 | 68,85 | 68,90 | 0,12% | 361.186,00 |
| 29.09.2025 | 68,85 | 68,93 | 68,82 | 68,82 | -0,07% | 141.436,00 |
| 26.09.2025 | 69,05 | 69,05 | 68,85 | 68,87 | 0,04% | 169.766,00 |
| 25.09.2025 | 68,80 | 68,89 | 68,79 | 68,84 | -0,01% | 327.674,00 |
| 24.09.2025 | 68,81 | 68,86 | 68,76 | 68,85 | 0,03% | 261.022,00 |
| 23.09.2025 | 68,83 | 68,87 | 68,76 | 68,83 | 0,12% | 393.346,00 |
| 22.09.2025 | 68,83 | 69,03 | 68,71 | 68,75 | -0,07% | 187.310,00 |
| 19.09.2025 | 69,05 | 69,05 | 68,74 | 68,80 | -0,23% | 337.568,00 |
| 18.09.2025 | 68,90 | 69,13 | 68,81 | 68,96 | 0,20% | 325.587,00 |
| 17.09.2025 | 68,93 | 69,27 | 68,82 | 68,82 | -0,35% | 549.532,00 |
| 16.09.2025 | 68,95 | 69,09 | 68,92 | 69,06 | 0,13% | 210.945,00 |
| 15.09.2025 | 69,00 | 69,20 | 68,91 | 68,97 | -0,07% | 82.196,00 |
| 12.09.2025 | 69,01 | 69,14 | 68,88 | 69,02 | -0,06% | 255.856,00 |
| 11.09.2025 | 69,00 | 69,13 | 68,88 | 69,06 | 0,22% | 321.363,00 |
| 10.09.2025 | 68,90 | 69,15 | 68,84 | 68,91 | 0,01% | 188.134,00 |
| 09.09.2025 | 69,20 | 69,25 | 68,88 | 68,90 | -0,67% | 161.376,00 |
| 08.09.2025 | 69,08 | 69,37 | 68,87 | 69,37 | 0,52% | 99.925,00 |
| 05.09.2025 | 69,61 | 69,68 | 68,78 | 69,01 | -0,81% | 242.277,00 |
| 04.09.2025 | 69,37 | 69,69 | 69,36 | 69,57 | 0,12% | 159.952,00 |
| 03.09.2025 | 69,57 | 69,69 | 69,27 | 69,49 | -0,13% | 157.084,00 |
| 02.09.2025 | 69,49 | 69,80 | 69,22 | 69,58 | -0,32% | 189.303,00 |
| 29.08.2025 | 69,66 | 69,81 | 69,50 | 69,80 | 0,14% | 216.404,00 |
| 28.08.2025 | 69,69 | 69,84 | 69,54 | 69,70 | 0,16% | 221.223,00 |
| 27.08.2025 | 69,65 | 69,68 | 69,52 | 69,59 | 0,02% | 187.011,00 |
| 26.08.2025 | 69,50 | 69,81 | 69,38 | 69,58 | 0,17% | 139.650,00 |
| 25.08.2025 | 69,05 | 69,58 | 69,05 | 69,46 | 0,39% | 117.974,00 |
| 22.08.2025 | 69,10 | 69,39 | 68,85 | 69,19 | 0,34% | 494.874,00 |
| 21.08.2025 | 67,51 | 69,26 | 67,51 | 68,96 | 2,29% | 1.027.500,00 |
| 20.08.2025 | 66,99 | 68,02 | 66,98 | 67,41 | 2,68% | 503.483,00 |
| 19.08.2025 | 66,54 | 66,98 | 65,16 | 65,65 | -1,38% | 382.291,00 |
| 18.08.2025 | 60,01 | 72,01 | 60,01 | 66,57 | 25,89% | 588.986,00 |
| 15.08.2025 | 53,50 | 53,58 | 52,34 | 52,88 | -0,97% | 226.129,00 |
| 14.08.2025 | 53,15 | 54,11 | 52,53 | 53,40 | -0,01% | 195.304,00 |
| 13.08.2025 | 51,89 | 53,41 | 51,50 | 53,41 | 3,58% | 186.584,00 |
| 12.08.2025 | 50,41 | 51,83 | 49,98 | 51,56 | 3,37% | 145.396,00 |
| 11.08.2025 | 51,47 | 51,84 | 49,65 | 49,88 | -2,48% | 81.668,00 |
| 08.08.2025 | 52,85 | 52,85 | 50,92 | 51,15 | -3,05% | 157.578,00 |
| 07.08.2025 | 54,77 | 55,45 | 51,36 | 52,76 | -1,18% | 190.903,00 |
| 06.08.2025 | 54,66 | 54,66 | 50,74 | 53,39 | 0,62% | 1.338.668,00 |
| 05.08.2025 | 55,33 | 55,35 | 53,01 | 53,06 | -3,79% | 385.422,00 |
| 04.08.2025 | 55,84 | 55,84 | 54,77 | 55,15 | -0,21% | 124.630,00 |
| 01.08.2025 | 57,50 | 57,50 | 54,45 | 55,27 | -4,20% | 183.651,00 |
| 31.07.2025 | 58,87 | 59,44 | 57,50 | 57,69 | -2,26% | 148.511,00 |
| 30.07.2025 | 59,49 | 59,51 | 56,80 | 59,03 | -0,81% | 191.443,00 |
| 29.07.2025 | 59,37 | 59,55 | 58,45 | 59,51 | 0,92% | 121.180,00 |
| 28.07.2025 | 60,02 | 60,43 | 58,97 | 58,97 | -1,65% | 152.955,00 |
| 25.07.2025 | 59,41 | 60,04 | 59,08 | 59,96 | 0,99% | 154.903,00 |
| 24.07.2025 | 59,41 | 59,63 | 59,08 | 59,37 | 0,27% | 105.634,00 |
| 23.07.2025 | 58,53 | 59,30 | 57,98 | 59,21 | 1,37% | 113.014,00 |
| 22.07.2025 | 57,81 | 58,80 | 57,12 | 58,41 | 1,76% | 136.301,00 |
| 21.07.2025 | 58,61 | 58,70 | 57,34 | 57,40 | -1,46% | 72.461,00 |
| 18.07.2025 | 57,87 | 58,26 | 56,91 | 58,25 | 1,08% | 145.998,00 |
| 17.07.2025 | 55,68 | 57,88 | 55,58 | 57,63 | 4,12% | 150.193,00 |
| 16.07.2025 | 54,56 | 55,79 | 53,92 | 55,35 | 2,07% | 191.511,00 |
| 15.07.2025 | 55,12 | 55,29 | 54,12 | 54,22 | -1,22% | 171.939,00 |
| 14.07.2025 | 55,14 | 55,88 | 54,79 | 54,89 | -0,65% | 113.151,00 |
| 11.07.2025 | 57,78 | 57,87 | 55,07 | 55,25 | -5,18% | 158.064,00 |
| 10.07.2025 | 58,77 | 58,97 | 57,80 | 58,27 | -1,37% | 152.539,00 |
| 09.07.2025 | 58,55 | 59,19 | 58,05 | 59,08 | 1,69% | 191.206,00 |
| 08.07.2025 | 57,52 | 58,28 | 57,23 | 58,10 | 2,63% | 169.123,00 |
| 07.07.2025 | 56,90 | 57,26 | 56,08 | 56,61 | 0,34% | 97.502,00 |
| 03.07.2025 | 55,94 | 57,28 | 55,94 | 56,42 | 1,72% | 100.336,00 |
| 02.07.2025 | 56,30 | 56,30 | 54,60 | 55,47 | -1,78% | 212.151,00 |
| 01.07.2025 | 55,16 | 56,54 | 54,79 | 56,47 | 1,95% | 330.379,00 |
| 30.06.2025 | 54,92 | 55,82 | 54,55 | 55,39 | 0,56% | 120.269,00 |