61,005$
2,41%
Echtzeit-Aktienkurs Ceridian HCM Holding Inc.
Bid:
Ask:
Aktienkurse zur Ceridian HCM Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 59,65 | 61,09 | 59,65 | 61,01 | 2,41% | 178.488,00 |
| 25.04.2024 | 59,42 | 60,27 | 58,44 | 59,57 | -0,22% | 234.264,00 |
| 24.04.2024 | 58,99 | 59,74 | 58,08 | 59,70 | 0,73% | 254.546,00 |
| 23.04.2024 | 58,94 | 59,38 | 58,45 | 59,27 | 0,63% | 292.027,00 |
| 22.04.2024 | 58,95 | 59,39 | 58,19 | 58,90 | 0,32% | 176.091,00 |
| 19.04.2024 | 61,11 | 61,52 | 58,67 | 58,71 | -3,71% | 405.973,00 |
| 18.04.2024 | 61,18 | 61,79 | 60,53 | 60,97 | -0,65% | 363.779,00 |
| 17.04.2024 | 59,12 | 62,24 | 59,12 | 61,37 | 4,74% | 399.147,00 |
| 16.04.2024 | 59,06 | 59,38 | 57,98 | 58,59 | -1,78% | 253.662,00 |
| 15.04.2024 | 60,76 | 61,05 | 59,36 | 59,65 | -1,65% | 113.451,00 |
| 12.04.2024 | 62,07 | 62,26 | 60,56 | 60,65 | -3,38% | 224.391,00 |
| 11.04.2024 | 62,06 | 63,01 | 61,45 | 62,77 | 0,85% | 130.884,00 |
| 10.04.2024 | 62,65 | 63,17 | 61,30 | 62,24 | -2,87% | 229.892,00 |
| 09.04.2024 | 62,96 | 64,35 | 62,96 | 64,08 | 2,50% | 274.191,00 |
| 08.04.2024 | 61,47 | 62,60 | 61,13 | 62,52 | 2,42% | 167.869,00 |
| 05.04.2024 | 64,15 | 64,33 | 61,02 | 61,04 | -4,95% | 410.177,00 |
| 04.04.2024 | 64,55 | 65,90 | 61,49 | 64,22 | -0,56% | 645.088,00 |
| 03.04.2024 | 64,58 | 65,20 | 63,89 | 64,58 | -0,19% | 191.675,00 |
| 02.04.2024 | 64,01 | 64,81 | 63,11 | 64,70 | -0,46% | 279.100,00 |
| 01.04.2024 | 66,18 | 66,18 | 64,65 | 65,00 | -1,96% | 99.142,00 |
| 28.03.2024 | 66,31 | 66,43 | 65,64 | 66,30 | 0,39% | 151.745,00 |
| 27.03.2024 | 66,04 | 66,69 | 65,26 | 66,04 | 0,67% | 208.106,00 |
| 26.03.2024 | 67,09 | 67,23 | 65,55 | 65,60 | -1,62% | 184.604,00 |
| 25.03.2024 | 68,97 | 68,97 | 66,16 | 66,68 | -3,43% | 134.089,00 |
| 22.03.2024 | 70,89 | 72,00 | 68,41 | 69,05 | -2,68% | 360.071,00 |
| 21.03.2024 | 69,67 | 71,72 | 69,16 | 70,95 | 2,75% | 1.418.482,00 |
| 20.03.2024 | 68,24 | 69,22 | 67,91 | 69,05 | 1,51% | 180.972,00 |
| 19.03.2024 | 67,24 | 68,06 | 66,67 | 68,03 | 0,64% | 231.788,00 |
| 18.03.2024 | 66,09 | 67,98 | 66,09 | 67,60 | 2,31% | 219.327,00 |
| 15.03.2024 | 67,64 | 67,83 | 65,62 | 66,07 | -2,32% | 432.747,00 |
| 14.03.2024 | 67,45 | 68,73 | 67,01 | 67,64 | -0,10% | 307.983,00 |
| 13.03.2024 | 68,08 | 68,90 | 67,63 | 67,71 | -0,65% | 185.779,00 |
| 12.03.2024 | 67,83 | 68,72 | 67,46 | 68,16 | 0,69% | 266.629,00 |
| 11.03.2024 | 66,25 | 67,91 | 66,20 | 67,69 | 1,32% | 215.841,00 |
| 08.03.2024 | 66,35 | 67,43 | 66,06 | 66,81 | 0,55% | 248.138,00 |
| 07.03.2024 | 64,36 | 66,87 | 64,36 | 66,45 | 3,26% | 219.145,00 |
| 06.03.2024 | 65,25 | 65,43 | 64,30 | 64,35 | -0,23% | 308.664,00 |
| 05.03.2024 | 66,20 | 66,26 | 64,10 | 64,50 | -3,36% | 461.411,00 |
| 04.03.2024 | 68,82 | 68,82 | 66,57 | 66,74 | -1,90% | 548.954,00 |
| 01.03.2024 | 69,75 | 70,34 | 67,96 | 68,03 | -2,76% | 625.556,00 |
| 29.02.2024 | 70,16 | 71,09 | 69,25 | 69,96 | -1,65% | 461.142,00 |
| 28.02.2024 | 71,50 | 71,94 | 71,12 | 71,14 | -1,06% | 197.862,00 |
| 27.02.2024 | 71,26 | 72,46 | 70,84 | 71,90 | 0,97% | 297.654,00 |
| 26.02.2024 | 70,63 | 71,59 | 70,20 | 71,21 | -0,29% | 289.124,00 |
| 23.02.2024 | 72,11 | 72,59 | 70,98 | 71,42 | -0,48% | 296.910,00 |
| 22.02.2024 | 69,91 | 71,91 | 69,03 | 71,76 | 2,71% | 415.332,00 |
| 21.02.2024 | 71,54 | 71,54 | 69,44 | 69,87 | -2,35% | 387.365,00 |
| 20.02.2024 | 73,26 | 73,26 | 71,27 | 71,55 | -2,40% | 428.226,00 |
| 16.02.2024 | 73,11 | 74,37 | 72,70 | 73,31 | -0,54% | 254.866,00 |
| 15.02.2024 | 72,30 | 73,88 | 71,89 | 73,71 | 1,82% | 620.497,00 |
| 14.02.2024 | 70,60 | 72,85 | 70,50 | 72,39 | 3,00% | 707.838,00 |
| 13.02.2024 | 70,82 | 71,87 | 69,82 | 70,28 | -3,49% | 564.232,00 |
| 12.02.2024 | 70,69 | 74,66 | 70,48 | 72,82 | 3,12% | 708.103,00 |
| 09.02.2024 | 69,92 | 70,69 | 68,36 | 70,62 | 1,09% | 552.632,00 |
| 08.02.2024 | 69,29 | 71,95 | 69,01 | 69,86 | 0,95% | 1.135.244,00 |
| 07.02.2024 | 72,48 | 72,48 | 63,18 | 69,20 | -3,09% | 3.952.520,00 |
| 06.02.2024 | 69,39 | 71,48 | 69,25 | 71,41 | 2,87% | 645.123,00 |
| 05.02.2024 | 70,73 | 71,52 | 68,91 | 69,42 | -2,99% | 493.183,00 |
| 02.02.2024 | 70,16 | 71,76 | 69,84 | 71,56 | 2,36% | 462.369,00 |
| 01.02.2024 | 69,65 | 71,76 | 67,56 | 69,91 | 0,55% | 411.807,00 |
| 31.01.2024 | 69,10 | 70,67 | 69,10 | 69,52 | 0,10% | 2.683.844,00 |
| 30.01.2024 | 68,80 | 69,96 | 68,46 | 69,45 | -0,24% | 1.612.133,00 |
| 29.01.2024 | 68,09 | 69,64 | 67,69 | 69,62 | 2,08% | 837.036,00 |
| 26.01.2024 | 68,66 | 69,30 | 67,55 | 68,20 | -0,58% | 1.080.036,00 |
| 25.01.2024 | 69,24 | 69,85 | 68,06 | 68,60 | -0,10% | 1.408.498,00 |
| 24.01.2024 | 70,19 | 70,49 | 68,26 | 68,67 | -1,45% | 1.421.974,00 |
| 23.01.2024 | 68,09 | 69,76 | 67,81 | 69,68 | 2,74% | 1.898.509,00 |
| 22.01.2024 | 66,89 | 67,90 | 66,67 | 67,82 | 2,35% | 1.780.688,00 |
| 19.01.2024 | 66,04 | 66,27 | 64,43 | 66,26 | 0,96% | 1.183.297,00 |
| 18.01.2024 | 65,70 | 65,74 | 64,06 | 65,63 | 1,03% | 1.045.183,00 |
| 17.01.2024 | 64,90 | 65,60 | 64,04 | 64,96 | -0,81% | 845.799,00 |
| 16.01.2024 | 64,62 | 65,65 | 63,93 | 65,49 | 0,28% | 1.043.398,00 |
| 12.01.2024 | 65,21 | 65,75 | 64,45 | 65,31 | 0,66% | 970.075,00 |
| 11.01.2024 | 65,36 | 65,63 | 64,05 | 64,88 | -0,70% | 915.168,00 |
| 10.01.2024 | 66,47 | 66,65 | 65,28 | 65,34 | -0,80% | 1.001.715,00 |
| 09.01.2024 | 65,08 | 66,15 | 64,64 | 65,87 | 0,43% | 1.359.121,00 |
| 08.01.2024 | 63,14 | 65,70 | 63,14 | 65,59 | 3,86% | 1.564.970,00 |
| 05.01.2024 | 63,46 | 64,64 | 63,10 | 63,15 | -0,99% | 1.128.112,00 |
| 04.01.2024 | 63,43 | 64,26 | 63,22 | 63,78 | 0,19% | 1.193.177,00 |
| 03.01.2024 | 65,10 | 65,31 | 63,64 | 63,66 | -3,57% | 1.505.775,00 |
| 02.01.2024 | 66,26 | 66,80 | 65,25 | 66,02 | -1,64% | 1.110.536,00 |
| 29.12.2023 | 67,68 | 68,17 | 67,02 | 67,12 | -1,28% | 702.638,00 |
| 28.12.2023 | 67,21 | 68,28 | 67,13 | 67,99 | 1,12% | 1.019.235,00 |
| 27.12.2023 | 67,46 | 67,59 | 66,43 | 67,24 | -0,27% | 862.868,00 |
| 26.12.2023 | 66,81 | 67,61 | 66,76 | 67,42 | 0,69% | 1.067.995,00 |
| 22.12.2023 | 67,71 | 67,91 | 66,38 | 66,96 | -0,49% | 1.062.943,00 |
| 21.12.2023 | 67,04 | 67,36 | 66,45 | 67,29 | 1,07% | 998.011,00 |
| 20.12.2023 | 67,65 | 68,17 | 66,56 | 66,58 | -1,55% | 1.259.405,00 |
| 19.12.2023 | 69,21 | 69,66 | 67,25 | 67,63 | -1,47% | 1.159.852,00 |
| 18.12.2023 | 68,52 | 68,75 | 67,74 | 68,64 | 0,34% | 1.210.740,00 |
| 15.12.2023 | 69,15 | 69,42 | 67,52 | 68,41 | -1,45% | 2.614.750,00 |
| 14.12.2023 | 70,19 | 71,78 | 68,92 | 69,42 | 0,04% | 1.613.057,00 |
| 13.12.2023 | 67,17 | 69,56 | 66,55 | 69,39 | 3,34% | 1.287.243,00 |
| 12.12.2023 | 68,08 | 68,08 | 66,65 | 67,15 | -1,25% | 1.274.262,00 |
| 11.12.2023 | 67,06 | 69,05 | 67,06 | 68,00 | 1,24% | 1.167.570,00 |
| 08.12.2023 | 66,28 | 67,71 | 65,96 | 67,17 | 1,14% | 1.300.140,00 |
| 07.12.2023 | 66,50 | 66,83 | 65,65 | 66,41 | 0,08% | 1.062.680,00 |
| 06.12.2023 | 67,57 | 68,11 | 66,20 | 66,36 | -1,25% | 1.169.698,00 |
| 05.12.2023 | 69,08 | 69,08 | 67,11 | 67,20 | -3,34% | 1.079.436,00 |
| 04.12.2023 | 69,60 | 70,05 | 68,70 | 69,52 | -1,07% | 1.159.985,00 |