56,250$
-5,14%
Echtzeit-Aktienkurs Ceridian HCM Holding
Bid:
Ask:
Aktienkurse zur Ceridian HCM Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 56,67 | 57,52 | 55,29 | 56,25 | -5,14% | 330.195,00 |
| 02.04.2025 | 57,40 | 59,48 | 57,40 | 59,30 | 1,66% | 205.625,00 |
| 01.04.2025 | 58,44 | 58,59 | 57,38 | 58,33 | 0,03% | 208.850,00 |
| 31.03.2025 | 57,57 | 58,71 | 57,06 | 58,31 | 0,01% | 87.054,00 |
| 28.03.2025 | 59,00 | 59,63 | 57,97 | 58,31 | -2,30% | 158.154,00 |
| 27.03.2025 | 59,06 | 60,12 | 58,93 | 59,68 | -0,07% | 176.353,00 |
| 26.03.2025 | 60,26 | 60,47 | 59,49 | 59,72 | -0,81% | 143.124,00 |
| 25.03.2025 | 60,30 | 60,68 | 59,73 | 60,21 | 0,07% | 152.964,00 |
| 24.03.2025 | 59,21 | 60,53 | 59,11 | 60,17 | 2,85% | 152.713,00 |
| 21.03.2025 | 57,08 | 58,51 | 56,64 | 58,50 | 1,47% | 368.173,00 |
| 20.03.2025 | 57,34 | 57,99 | 57,15 | 57,65 | -0,03% | 306.341,00 |
| 19.03.2025 | 56,93 | 58,15 | 56,93 | 57,67 | 0,92% | 258.349,00 |
| 18.03.2025 | 56,50 | 57,29 | 56,33 | 57,15 | 0,31% | 288.349,00 |
| 17.03.2025 | 55,47 | 57,25 | 55,25 | 56,97 | 2,82% | 231.221,00 |
| 14.03.2025 | 53,05 | 55,53 | 52,96 | 55,41 | 6,19% | 334.268,00 |
| 13.03.2025 | 52,87 | 52,87 | 51,51 | 52,18 | -2,17% | 376.327,00 |
| 12.03.2025 | 54,36 | 54,77 | 53,25 | 53,34 | -0,74% | 225.983,00 |
| 11.03.2025 | 54,28 | 54,99 | 53,33 | 53,74 | -1,83% | 318.674,00 |
| 10.03.2025 | 54,82 | 55,87 | 53,99 | 54,74 | -1,20% | 176.285,00 |
| 07.03.2025 | 55,32 | 55,82 | 53,84 | 55,41 | 1,38% | 392.978,00 |
| 06.03.2025 | 56,05 | 56,66 | 54,48 | 54,65 | -4,49% | 411.322,00 |
| 05.03.2025 | 56,94 | 57,86 | 56,64 | 57,22 | 0,32% | 468.657,00 |
| 04.03.2025 | 58,73 | 58,88 | 56,90 | 57,04 | -4,10% | 389.928,00 |
| 03.03.2025 | 59,37 | 61,19 | 57,82 | 59,48 | -4,00% | 280.494,00 |
| 28.02.2025 | 61,36 | 61,98 | 60,81 | 61,96 | 0,49% | 231.726,00 |
| 27.02.2025 | 62,71 | 62,94 | 61,62 | 61,66 | -1,52% | 277.001,00 |
| 26.02.2025 | 63,09 | 64,39 | 62,38 | 62,61 | -0,56% | 190.563,00 |
| 25.02.2025 | 63,80 | 64,32 | 62,88 | 62,97 | -2,23% | 232.063,00 |
| 24.02.2025 | 64,89 | 64,89 | 63,17 | 64,40 | -0,38% | 126.592,00 |
| 21.02.2025 | 67,24 | 67,26 | 64,56 | 64,65 | -3,96% | 230.630,00 |
| 20.02.2025 | 68,19 | 68,59 | 66,99 | 67,31 | -1,42% | 165.695,00 |
| 19.02.2025 | 67,35 | 68,28 | 66,71 | 68,28 | 0,89% | 167.592,00 |
| 18.02.2025 | 66,43 | 67,72 | 66,42 | 67,68 | 1,95% | 236.019,00 |
| 14.02.2025 | 66,99 | 67,64 | 66,38 | 66,38 | -0,45% | 186.500,00 |
| 13.02.2025 | 64,92 | 66,68 | 64,53 | 66,68 | 2,92% | 187.773,00 |
| 12.02.2025 | 64,27 | 64,92 | 63,55 | 64,79 | -0,69% | 188.812,00 |
| 11.02.2025 | 65,20 | 65,77 | 64,91 | 65,24 | -0,73% | 114.143,00 |
| 10.02.2025 | 65,81 | 66,74 | 65,08 | 65,72 | 1,09% | 105.653,00 |
| 07.02.2025 | 66,02 | 67,29 | 64,58 | 65,01 | -0,97% | 261.881,00 |
| 06.02.2025 | 66,73 | 66,73 | 64,74 | 65,65 | -0,52% | 421.928,00 |
| 05.02.2025 | 70,31 | 70,31 | 63,27 | 65,99 | -8,13% | 656.439,00 |
| 04.02.2025 | 71,18 | 72,27 | 70,88 | 71,83 | 1,06% | 301.966,00 |
| 03.02.2025 | 69,04 | 71,20 | 67,63 | 71,08 | 0,48% | 125.935,00 |
| 31.01.2025 | 71,22 | 72,12 | 70,39 | 70,74 | 0,24% | 219.233,00 |
| 30.01.2025 | 71,58 | 72,16 | 69,88 | 70,57 | -1,18% | 173.338,00 |
| 29.01.2025 | 73,75 | 73,75 | 71,40 | 71,41 | -3,58% | 231.774,00 |
| 28.01.2025 | 72,46 | 75,13 | 72,05 | 74,06 | 2,36% | 195.749,00 |
| 27.01.2025 | 70,26 | 74,23 | 70,26 | 72,35 | 1,96% | 153.950,00 |
| 24.01.2025 | 70,00 | 71,41 | 69,81 | 70,96 | 1,43% | 121.218,00 |
| 23.01.2025 | 69,50 | 70,09 | 69,26 | 69,96 | 0,11% | 132.176,00 |
| 22.01.2025 | 69,56 | 70,17 | 69,00 | 69,88 | 0,42% | 161.088,00 |
| 21.01.2025 | 70,12 | 70,31 | 68,47 | 69,59 | -0,07% | 232.839,00 |
| 17.01.2025 | 70,74 | 71,23 | 69,52 | 69,64 | -0,80% | 171.544,00 |
| 16.01.2025 | 70,06 | 70,70 | 69,46 | 70,20 | -0,01% | 206.949,00 |
| 15.01.2025 | 71,17 | 72,27 | 70,00 | 70,20 | -0,36% | 179.424,00 |
| 14.01.2025 | 70,69 | 71,29 | 69,81 | 70,46 | 0,10% | 152.091,00 |
| 13.01.2025 | 69,78 | 70,69 | 69,41 | 70,39 | 0,17% | 88.329,00 |
| 10.01.2025 | 69,57 | 70,51 | 68,85 | 70,27 | 0,24% | 185.742,00 |
| 08.01.2025 | 69,68 | 70,46 | 69,07 | 70,10 | -1,63% | 221.185,00 |
| 07.01.2025 | 73,92 | 73,94 | 70,89 | 71,26 | -3,36% | 101.610,00 |
| 06.01.2025 | 72,97 | 74,64 | 72,52 | 73,74 | 1,70% | 91.876,00 |
| 03.01.2025 | 71,95 | 72,69 | 71,52 | 72,51 | 1,58% | 123.195,00 |
| 02.01.2025 | 73,22 | 73,31 | 70,72 | 71,38 | -1,71% | 203.206,00 |
| 31.12.2024 | 73,21 | 73,28 | 72,37 | 72,62 | 0,17% | 134.105,00 |
| 30.12.2024 | 73,87 | 73,87 | 71,51 | 72,50 | -1,64% | 67.723,00 |
| 27.12.2024 | 73,74 | 74,28 | 72,74 | 73,71 | -0,62% | 123.115,00 |
| 26.12.2024 | 73,55 | 74,68 | 73,55 | 74,17 | 0,01% | 153.902,00 |
| 24.12.2024 | 73,96 | 74,40 | 73,80 | 74,16 | 0,24% | 62.875,00 |
| 23.12.2024 | 74,64 | 74,64 | 73,55 | 73,98 | -1,12% | 78.054,00 |
| 20.12.2024 | 73,81 | 75,80 | 73,81 | 74,82 | 1,11% | 273.101,00 |
| 19.12.2024 | 74,23 | 75,12 | 72,41 | 74,00 | 0,60% | 308.814,00 |
| 18.12.2024 | 77,31 | 77,52 | 73,33 | 73,56 | -5,02% | 290.819,00 |
| 17.12.2024 | 76,98 | 78,05 | 76,77 | 77,45 | 0,06% | 142.997,00 |
| 16.12.2024 | 77,54 | 78,00 | 77,07 | 77,40 | 0,30% | 95.567,00 |
| 13.12.2024 | 77,07 | 77,74 | 76,67 | 77,17 | -0,44% | 150.649,00 |
| 12.12.2024 | 78,69 | 78,69 | 77,06 | 77,51 | -0,95% | 130.735,00 |
| 11.12.2024 | 78,81 | 78,81 | 78,10 | 78,25 | 0,38% | 145.739,00 |
| 10.12.2024 | 78,66 | 79,34 | 77,42 | 77,95 | -1,63% | 172.254,00 |
| 09.12.2024 | 78,80 | 79,63 | 78,51 | 79,25 | 0,87% | 74.711,00 |
| 06.12.2024 | 77,96 | 79,20 | 77,96 | 78,56 | 1,76% | 158.277,00 |
| 05.12.2024 | 80,94 | 80,96 | 77,19 | 77,20 | -4,35% | 146.278,00 |
| 04.12.2024 | 81,01 | 81,93 | 80,60 | 80,71 | 0,30% | 177.323,00 |
| 03.12.2024 | 80,94 | 81,26 | 79,76 | 80,47 | -1,17% | 153.870,00 |
| 02.12.2024 | 80,10 | 81,91 | 79,96 | 81,42 | 1,79% | 96.569,00 |
| 29.11.2024 | 80,26 | 80,26 | 79,63 | 79,99 | 0,15% | 92.496,00 |
| 27.11.2024 | 79,76 | 80,23 | 78,38 | 79,87 | 0,23% | 208.886,00 |
| 26.11.2024 | 80,50 | 81,68 | 79,46 | 79,69 | -2,58% | 238.858,00 |
| 25.11.2024 | 81,08 | 82,68 | 80,85 | 81,80 | 2,44% | 114.585,00 |
| 22.11.2024 | 78,70 | 80,17 | 78,50 | 79,85 | 1,62% | 154.279,00 |
| 21.11.2024 | 76,11 | 78,58 | 75,84 | 78,58 | 3,54% | 192.255,00 |
| 20.11.2024 | 74,33 | 76,30 | 73,96 | 75,89 | 1,47% | 182.537,00 |
| 19.11.2024 | 73,05 | 75,05 | 72,60 | 74,79 | 0,21% | 199.027,00 |
| 18.11.2024 | 74,64 | 75,16 | 74,14 | 74,63 | 0,09% | 102.673,00 |
| 15.11.2024 | 76,25 | 76,87 | 74,50 | 74,56 | -2,87% | 166.622,00 |
| 14.11.2024 | 75,95 | 78,29 | 75,95 | 76,77 | -0,50% | 223.934,00 |
| 13.11.2024 | 79,23 | 79,91 | 76,85 | 77,15 | -2,26% | 358.667,00 |
| 12.11.2024 | 79,29 | 80,38 | 75,95 | 78,94 | -0,88% | 477.475,00 |
| 11.11.2024 | 81,32 | 81,32 | 78,88 | 79,64 | -1,85% | 118.270,00 |
| 08.11.2024 | 80,40 | 81,20 | 80,13 | 81,14 | 0,62% | 184.893,00 |
| 07.11.2024 | 80,44 | 81,11 | 79,12 | 80,64 | -0,37% | 279.775,00 |