51,000$
-3,34%
Echtzeit-Aktienkurs Ceridian HCM Holding Inc.
Bid:
Ask:
Aktienkurse zur Ceridian HCM Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 55,48 | 55,63 | 54,36 | 55,08 | -0,05% | 448.823,00 |
| 26.06.2025 | 55,05 | 55,50 | 54,44 | 55,11 | 0,16% | 272.607,00 |
| 25.06.2025 | 57,70 | 57,70 | 54,65 | 55,02 | -4,73% | 296.426,00 |
| 24.06.2025 | 57,69 | 58,22 | 57,22 | 57,75 | 1,01% | 134.112,00 |
| 23.06.2025 | 56,24 | 57,28 | 55,90 | 57,17 | 1,11% | 105.364,00 |
| 20.06.2025 | 56,30 | 56,88 | 56,10 | 56,54 | 0,57% | 155.351,00 |
| 18.06.2025 | 56,80 | 57,45 | 56,01 | 56,22 | -1,13% | 143.824,00 |
| 17.06.2025 | 57,96 | 58,02 | 56,69 | 56,86 | -2,55% | 184.051,00 |
| 16.06.2025 | 57,53 | 58,77 | 57,16 | 58,35 | 2,26% | 100.617,00 |
| 13.06.2025 | 56,96 | 58,45 | 56,68 | 57,06 | -4,17% | 233.416,00 |
| 12.06.2025 | 60,70 | 60,74 | 59,41 | 59,54 | -1,81% | 135.534,00 |
| 11.06.2025 | 60,02 | 61,14 | 59,90 | 60,64 | 1,17% | 189.301,00 |
| 10.06.2025 | 59,64 | 60,53 | 59,40 | 59,94 | 1,32% | 138.164,00 |
| 09.06.2025 | 60,78 | 60,82 | 58,86 | 59,16 | -2,09% | 82.291,00 |
| 06.06.2025 | 60,00 | 60,43 | 59,75 | 60,42 | 2,10% | 162.324,00 |
| 05.06.2025 | 60,00 | 60,70 | 58,86 | 59,18 | -1,20% | 225.663,00 |
| 04.06.2025 | 58,99 | 59,97 | 58,71 | 59,90 | 1,61% | 143.527,00 |
| 03.06.2025 | 57,91 | 59,08 | 57,49 | 58,95 | 1,22% | 144.430,00 |
| 02.06.2025 | 59,27 | 59,27 | 57,75 | 58,24 | -1,39% | 92.376,00 |
| 30.05.2025 | 57,60 | 59,28 | 57,52 | 59,06 | 2,39% | 317.646,00 |
| 29.05.2025 | 57,85 | 58,01 | 57,03 | 57,68 | 0,03% | 155.982,00 |
| 28.05.2025 | 58,55 | 58,65 | 57,61 | 57,66 | -1,40% | 149.309,00 |
| 27.05.2025 | 57,59 | 58,58 | 56,37 | 58,48 | 2,17% | 166.700,00 |
| 23.05.2025 | 57,13 | 57,72 | 56,88 | 57,24 | -1,89% | 136.427,00 |
| 22.05.2025 | 57,24 | 58,69 | 56,97 | 58,34 | 1,39% | 207.306,00 |
| 21.05.2025 | 58,43 | 58,93 | 57,49 | 57,54 | -2,26% | 126.417,00 |
| 20.05.2025 | 58,47 | 59,28 | 58,44 | 58,87 | -1,14% | 159.836,00 |
| 19.05.2025 | 59,03 | 59,82 | 58,97 | 59,55 | -0,85% | 71.334,00 |
| 16.05.2025 | 59,01 | 60,07 | 58,81 | 60,06 | 1,57% | 142.887,00 |
| 15.05.2025 | 59,25 | 59,39 | 58,31 | 59,13 | -0,40% | 166.190,00 |
| 14.05.2025 | 59,36 | 59,72 | 58,61 | 59,37 | 0,19% | 197.957,00 |
| 13.05.2025 | 59,65 | 60,03 | 59,13 | 59,26 | -0,57% | 158.733,00 |
| 12.05.2025 | 59,07 | 59,65 | 57,97 | 59,60 | 5,17% | 254.542,00 |
| 09.05.2025 | 58,67 | 58,67 | 56,50 | 56,67 | -2,87% | 237.240,00 |
| 08.05.2025 | 55,24 | 59,38 | 54,51 | 58,35 | 7,11% | 520.793,00 |
| 07.05.2025 | 54,85 | 55,17 | 51,94 | 54,47 | -6,31% | 456.784,00 |
| 06.05.2025 | 57,69 | 59,43 | 57,56 | 58,14 | -0,50% | 358.117,00 |
| 05.05.2025 | 58,34 | 59,65 | 58,32 | 58,43 | -0,73% | 102.064,00 |
| 02.05.2025 | 59,70 | 60,12 | 58,80 | 58,86 | 0,41% | 172.822,00 |
| 01.05.2025 | 58,69 | 59,58 | 57,83 | 58,62 | 1,30% | 153.571,00 |
| 30.04.2025 | 56,18 | 58,01 | 55,55 | 57,87 | 0,92% | 139.049,00 |
| 29.04.2025 | 57,07 | 57,81 | 56,82 | 57,34 | 0,17% | 117.927,00 |
| 28.04.2025 | 57,82 | 58,40 | 56,74 | 57,24 | -0,95% | 60.664,00 |
| 25.04.2025 | 56,64 | 57,97 | 56,64 | 57,79 | 0,92% | 134.162,00 |
| 24.04.2025 | 55,48 | 57,45 | 55,44 | 57,27 | 3,03% | 137.802,00 |
| 23.04.2025 | 54,89 | 56,77 | 54,89 | 55,58 | 3,77% | 160.525,00 |
| 22.04.2025 | 52,94 | 53,85 | 52,52 | 53,56 | 2,33% | 223.992,00 |
| 21.04.2025 | 53,03 | 53,44 | 51,98 | 52,34 | -3,31% | 136.531,00 |
| 17.04.2025 | 55,16 | 55,26 | 54,12 | 54,13 | -1,44% | 220.723,00 |
| 16.04.2025 | 55,57 | 56,08 | 54,44 | 54,92 | -1,54% | 215.406,00 |
| 15.04.2025 | 56,16 | 57,00 | 55,64 | 55,78 | -0,70% | 227.645,00 |
| 14.04.2025 | 56,35 | 56,91 | 55,28 | 56,18 | 1,97% | 117.413,00 |
| 11.04.2025 | 54,05 | 55,23 | 53,24 | 55,09 | 1,81% | 210.104,00 |
| 10.04.2025 | 55,59 | 55,59 | 52,78 | 54,11 | -3,70% | 225.771,00 |
| 09.04.2025 | 49,17 | 56,31 | 48,97 | 56,19 | 13,95% | 280.105,00 |
| 08.04.2025 | 53,00 | 53,00 | 48,68 | 49,31 | -3,77% | 314.219,00 |
| 07.04.2025 | 51,14 | 53,14 | 48,12 | 51,24 | -0,45% | 239.986,00 |
| 04.04.2025 | 55,35 | 55,35 | 50,58 | 51,47 | -8,50% | 471.066,00 |
| 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 |