74,560$
-2,87%
Echtzeit-Aktienkurs Ceridian HCM Holding Inc.
Bid:
Ask:
Aktienkurse zur Ceridian HCM Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 78,77 | 81,01 | 78,11 | 80,94 | 4,90% | 302.834,00 |
| 05.11.2024 | 76,12 | 77,25 | 75,80 | 77,16 | 2,32% | 217.472,00 |
| 04.11.2024 | 76,94 | 76,94 | 74,88 | 75,41 | 0,16% | 201.300,00 |
| 01.11.2024 | 70,75 | 75,40 | 70,75 | 75,29 | 6,13% | 459.561,00 |
| 31.10.2024 | 69,54 | 72,26 | 69,54 | 70,94 | 1,21% | 388.308,00 |
| 30.10.2024 | 62,00 | 71,54 | 61,59 | 70,09 | 7,31% | 545.188,00 |
| 29.10.2024 | 65,01 | 65,52 | 64,55 | 65,32 | 0,31% | 351.134,00 |
| 28.10.2024 | 65,68 | 66,08 | 65,09 | 65,11 | 0,45% | 146.093,00 |
| 25.10.2024 | 65,26 | 66,07 | 64,58 | 64,82 | -0,43% | 217.638,00 |
| 24.10.2024 | 65,00 | 65,87 | 64,90 | 65,10 | 0,31% | 197.499,00 |
| 23.10.2024 | 64,49 | 65,13 | 64,00 | 64,90 | 0,20% | 267.000,00 |
| 22.10.2024 | 64,60 | 65,62 | 64,31 | 64,77 | -0,02% | 222.224,00 |
| 21.10.2024 | 64,48 | 65,51 | 64,48 | 64,78 | -0,33% | 98.112,00 |
| 18.10.2024 | 64,00 | 65,24 | 63,64 | 64,99 | 1,74% | 208.792,00 |
| 17.10.2024 | 63,99 | 64,36 | 63,04 | 63,89 | -0,09% | 120.874,00 |
| 16.10.2024 | 63,98 | 64,53 | 63,63 | 63,94 | -0,05% | 152.302,00 |
| 15.10.2024 | 63,69 | 64,61 | 63,46 | 63,97 | 0,84% | 360.138,00 |
| 14.10.2024 | 62,82 | 63,67 | 62,12 | 63,44 | 2,36% | 79.897,00 |
| 11.10.2024 | 61,96 | 63,04 | 61,95 | 61,98 | -0,58% | 166.506,00 |
| 10.10.2024 | 60,86 | 62,50 | 60,58 | 62,34 | 0,81% | 191.063,00 |
| 09.10.2024 | 60,52 | 61,92 | 60,52 | 61,84 | 2,23% | 119.532,00 |
| 08.10.2024 | 61,13 | 61,13 | 60,38 | 60,49 | -0,38% | 179.033,00 |
| 07.10.2024 | 60,57 | 61,44 | 60,27 | 60,72 | -1,83% | 93.446,00 |
| 04.10.2024 | 61,95 | 62,38 | 61,31 | 61,85 | 0,36% | 122.354,00 |
| 03.10.2024 | 61,35 | 62,16 | 61,35 | 61,63 | -0,20% | 201.618,00 |
| 02.10.2024 | 60,31 | 61,92 | 60,25 | 61,76 | 1,55% | 242.380,00 |
| 01.10.2024 | 60,96 | 61,38 | 59,16 | 60,81 | -0,69% | 275.154,00 |
| 30.09.2024 | 60,08 | 61,64 | 60,08 | 61,23 | 1,88% | 131.021,00 |
| 27.09.2024 | 59,38 | 60,42 | 59,21 | 60,10 | 2,25% | 305.444,00 |
| 26.09.2024 | 59,20 | 59,68 | 58,51 | 58,78 | 0,46% | 272.093,00 |
| 25.09.2024 | 60,20 | 60,20 | 58,48 | 58,51 | -3,11% | 137.277,00 |
| 24.09.2024 | 60,02 | 60,95 | 59,67 | 60,39 | 2,03% | 149.496,00 |
| 23.09.2024 | 58,91 | 59,89 | 58,55 | 59,19 | 0,51% | 96.523,00 |
| 20.09.2024 | 59,18 | 59,34 | 58,13 | 58,89 | -1,26% | 211.952,00 |
| 19.09.2024 | 60,01 | 60,01 | 59,13 | 59,64 | 0,74% | 100.022,00 |
| 18.09.2024 | 59,24 | 60,00 | 58,90 | 59,20 | 0,37% | 220.825,00 |
| 17.09.2024 | 59,95 | 60,22 | 58,62 | 58,98 | -1,04% | 147.628,00 |
| 16.09.2024 | 60,30 | 60,43 | 59,08 | 59,60 | 0,30% | 94.525,00 |
| 13.09.2024 | 58,83 | 60,30 | 58,83 | 59,42 | 1,04% | 174.181,00 |
| 12.09.2024 | 58,34 | 58,90 | 57,54 | 58,81 | 1,54% | 148.115,00 |
| 11.09.2024 | 57,09 | 58,06 | 55,85 | 57,92 | 0,80% | 210.173,00 |
| 10.09.2024 | 56,85 | 57,58 | 55,68 | 57,46 | 1,16% | 141.316,00 |
| 09.09.2024 | 54,56 | 57,58 | 54,56 | 56,80 | 4,28% | 120.138,00 |
| 06.09.2024 | 54,51 | 54,71 | 53,21 | 54,47 | 0,50% | 163.071,00 |
| 05.09.2024 | 54,81 | 55,77 | 54,03 | 54,20 | -1,00% | 195.269,00 |
| 04.09.2024 | 55,59 | 56,64 | 54,66 | 54,75 | -1,40% | 186.482,00 |
| 03.09.2024 | 56,65 | 57,17 | 54,94 | 55,53 | -2,83% | 182.023,00 |
| 30.08.2024 | 58,13 | 58,76 | 55,85 | 57,15 | -1,57% | 200.958,00 |
| 29.08.2024 | 57,55 | 58,46 | 57,37 | 58,06 | 1,68% | 150.825,00 |
| 28.08.2024 | 58,38 | 58,50 | 56,41 | 57,10 | -2,43% | 133.671,00 |
| 27.08.2024 | 58,31 | 58,76 | 57,56 | 58,52 | -0,85% | 149.363,00 |
| 26.08.2024 | 57,36 | 59,33 | 57,30 | 59,02 | 3,96% | 201.646,00 |
| 23.08.2024 | 55,55 | 57,03 | 55,21 | 56,77 | 2,94% | 155.199,00 |
| 22.08.2024 | 54,62 | 55,32 | 54,57 | 55,15 | 0,88% | 221.612,00 |
| 21.08.2024 | 54,61 | 54,93 | 54,08 | 54,67 | -0,05% | 106.868,00 |
| 20.08.2024 | 55,60 | 55,60 | 54,54 | 54,70 | -1,53% | 106.082,00 |
| 19.08.2024 | 55,49 | 56,06 | 55,37 | 55,55 | 0,29% | 70.856,00 |
| 16.08.2024 | 54,87 | 55,92 | 54,66 | 55,39 | -0,20% | 129.612,00 |
| 15.08.2024 | 55,03 | 55,96 | 55,03 | 55,50 | 2,63% | 169.401,00 |
| 14.08.2024 | 52,95 | 54,31 | 52,75 | 54,08 | 2,10% | 153.990,00 |
| 13.08.2024 | 51,82 | 53,31 | 51,34 | 52,97 | 3,66% | 200.911,00 |
| 12.08.2024 | 52,97 | 52,97 | 50,81 | 51,10 | -3,68% | 139.351,00 |
| 09.08.2024 | 53,68 | 53,75 | 52,50 | 53,05 | -1,38% | 200.875,00 |
| 08.08.2024 | 52,89 | 54,07 | 52,33 | 53,79 | 3,20% | 187.024,00 |
| 07.08.2024 | 53,58 | 54,45 | 52,07 | 52,12 | -0,72% | 343.457,00 |
| 06.08.2024 | 52,83 | 54,51 | 52,36 | 52,50 | -0,79% | 376.423,00 |
| 05.08.2024 | 51,96 | 54,26 | 50,76 | 52,92 | -0,55% | 279.773,00 |
| 02.08.2024 | 55,44 | 55,44 | 52,82 | 53,21 | -5,91% | 536.904,00 |
| 01.08.2024 | 59,13 | 60,34 | 56,25 | 56,55 | -4,57% | 376.985,00 |
| 31.07.2024 | 57,49 | 60,89 | 55,26 | 59,26 | 10,37% | 714.606,00 |
| 30.07.2024 | 53,65 | 54,28 | 52,58 | 53,69 | 0,21% | 357.860,00 |
| 29.07.2024 | 52,39 | 53,79 | 51,77 | 53,58 | 2,82% | 143.944,00 |
| 26.07.2024 | 52,03 | 52,63 | 51,65 | 52,11 | 0,58% | 134.093,00 |
| 25.07.2024 | 51,34 | 53,35 | 51,17 | 51,81 | 1,01% | 346.164,00 |
| 24.07.2024 | 52,77 | 53,48 | 51,23 | 51,29 | -3,43% | 244.739,00 |
| 23.07.2024 | 53,33 | 53,91 | 53,02 | 53,11 | -1,06% | 269.505,00 |
| 22.07.2024 | 53,54 | 53,82 | 52,13 | 53,68 | 0,64% | 145.173,00 |
| 19.07.2024 | 53,27 | 53,43 | 51,78 | 53,34 | 0,22% | 225.046,00 |
| 18.07.2024 | 55,74 | 56,32 | 52,92 | 53,22 | -4,31% | 430.986,00 |
| 17.07.2024 | 55,49 | 55,91 | 54,60 | 55,62 | 0,02% | 257.172,00 |
| 16.07.2024 | 54,22 | 55,75 | 53,92 | 55,61 | 3,15% | 245.200,00 |
| 15.07.2024 | 52,78 | 54,38 | 52,68 | 53,91 | 1,74% | 141.803,00 |
| 12.07.2024 | 51,26 | 53,25 | 51,26 | 52,99 | 3,84% | 323.303,00 |
| 11.07.2024 | 49,80 | 51,70 | 49,30 | 51,03 | 4,19% | 481.813,00 |
| 10.07.2024 | 48,45 | 49,27 | 48,26 | 48,98 | 1,30% | 244.454,00 |
| 09.07.2024 | 48,31 | 48,69 | 47,10 | 48,35 | -0,25% | 323.340,00 |
| 08.07.2024 | 51,20 | 51,20 | 48,19 | 48,47 | -4,66% | 247.971,00 |
| 05.07.2024 | 50,96 | 51,26 | 50,81 | 50,84 | -0,80% | 233.530,00 |
| 03.07.2024 | 50,89 | 52,35 | 50,89 | 51,25 | 0,95% | 174.330,00 |
| 02.07.2024 | 50,77 | 50,81 | 49,65 | 50,77 | 0,81% | 264.197,00 |
| 01.07.2024 | 49,53 | 51,14 | 49,40 | 50,36 | 1,55% | 178.536,00 |
| 28.06.2024 | 49,77 | 49,85 | 49,05 | 49,59 | -0,20% | 282.579,00 |
| 27.06.2024 | 49,67 | 50,02 | 49,30 | 49,69 | -0,42% | 270.090,00 |