59,123$
0,28%
Echtzeit-Aktienkurs Ceridian HCM Holding Inc.
Bid:
Ask:
Aktienkurse zur Ceridian HCM Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 58,92 | 59,26 | 58,60 | 58,96 | 0,17% | - |
| 22.04.2024 | 59,28 | 59,31 | 58,31 | 58,86 | -0,21% | - |
| 19.04.2024 | 60,66 | 61,47 | 58,94 | 58,98 | -3,22% | - |
| 18.04.2024 | 61,51 | 61,54 | 60,73 | 60,94 | -0,70% | - |
| 17.04.2024 | 59,12 | 62,02 | 59,12 | 61,38 | 4,82% | - |
| 16.04.2024 | 59,19 | 59,22 | 58,13 | 58,55 | -1,87% | - |
| 15.04.2024 | 61,01 | 61,01 | 59,30 | 59,67 | -1,67% | - |
| 12.04.2024 | 62,19 | 62,25 | 60,69 | 60,69 | -3,48% | - |
| 11.04.2024 | 62,25 | 62,91 | 61,48 | 62,87 | 1,04% | - |
| 10.04.2024 | 63,22 | 63,22 | 61,47 | 62,22 | -3,03% | - |
| 09.04.2024 | 62,84 | 64,31 | 62,78 | 64,17 | 2,74% | - |
| 08.04.2024 | 61,29 | 62,46 | 61,18 | 62,46 | 2,23% | - |
| 05.04.2024 | 64,55 | 64,55 | 61,06 | 61,09 | -5,10% | - |
| 04.04.2024 | 63,90 | 65,79 | 61,88 | 64,37 | -0,03% | - |
| 03.04.2024 | 64,83 | 65,06 | 64,03 | 64,39 | -0,50% | - |
| 02.04.2024 | 64,76 | 64,76 | 63,43 | 64,72 | -2,25% | - |
| 28.03.2024 | 66,17 | 66,31 | 65,80 | 66,21 | 0,57% | - |
| 27.03.2024 | 65,88 | 66,60 | 65,26 | 65,83 | -0,02% | - |
| 26.03.2024 | 67,07 | 67,17 | 65,85 | 65,85 | -1,42% | - |
| 25.03.2024 | 69,33 | 69,33 | 66,40 | 66,79 | -3,12% | - |
| 22.03.2024 | 70,72 | 70,73 | 68,38 | 68,94 | -2,72% | - |
| 21.03.2024 | 69,45 | 71,56 | 69,45 | 70,87 | 2,78% | - |
| 20.03.2024 | 68,03 | 69,01 | 68,03 | 68,96 | 1,65% | - |
| 19.03.2024 | 67,51 | 67,98 | 66,73 | 67,84 | 0,16% | - |
| 18.03.2024 | 66,29 | 68,08 | 66,13 | 67,74 | 2,55% | - |
| 15.03.2024 | 67,59 | 67,59 | 65,64 | 66,05 | -2,37% | - |
| 14.03.2024 | 67,74 | 68,82 | 67,28 | 67,65 | -0,31% | - |
| 13.03.2024 | 68,22 | 68,75 | 67,78 | 67,86 | -0,34% | - |
| 12.03.2024 | 67,69 | 68,50 | 67,44 | 68,09 | 0,67% | - |
| 11.03.2024 | 66,64 | 67,95 | 66,39 | 67,64 | 1,44% | - |
| 08.03.2024 | 67,01 | 67,11 | 66,10 | 66,68 | 0,16% | - |
| 07.03.2024 | 64,76 | 66,91 | 64,76 | 66,57 | 3,36% | - |
| 06.03.2024 | 65,04 | 65,14 | 64,41 | 64,41 | 0,09% | - |
| 05.03.2024 | 66,19 | 66,19 | 64,32 | 64,35 | -3,40% | - |
| 04.03.2024 | 68,06 | 68,16 | 66,57 | 66,62 | -2,18% | - |
| 01.03.2024 | 69,56 | 70,20 | 68,10 | 68,10 | -2,80% | - |
| 29.02.2024 | 70,31 | 70,99 | 69,90 | 70,06 | -1,68% | - |
| 28.02.2024 | 71,64 | 71,78 | 71,25 | 71,26 | -0,91% | - |
| 27.02.2024 | 71,29 | 72,40 | 71,08 | 71,91 | 0,95% | - |
| 26.02.2024 | 70,90 | 71,41 | 70,84 | 71,23 | 0,04% | - |
| 23.02.2024 | 71,84 | 72,36 | 71,16 | 71,20 | -0,64% | - |
| 22.02.2024 | 70,45 | 71,79 | 70,45 | 71,66 | 2,47% | - |
| 21.02.2024 | 71,23 | 71,23 | 69,53 | 69,93 | -2,44% | - |
| 20.02.2024 | 72,70 | 72,70 | 71,18 | 71,68 | -2,32% | - |
| 16.02.2024 | 72,95 | 74,21 | 72,89 | 73,39 | -0,39% | - |
| 15.02.2024 | 72,57 | 73,92 | 72,33 | 73,67 | 1,94% | - |
| 14.02.2024 | 70,51 | 72,62 | 70,51 | 72,28 | 2,92% | - |
| 13.02.2024 | 70,74 | 71,97 | 69,94 | 70,22 | -3,69% | - |
| 12.02.2024 | 70,54 | 74,43 | 70,54 | 72,91 | 3,40% | - |
| 09.02.2024 | 70,00 | 70,57 | 68,34 | 70,52 | 1,30% | - |
| 08.02.2024 | 69,35 | 71,79 | 69,31 | 69,61 | 0,88% | - |
| 07.02.2024 | 67,82 | 69,14 | 63,63 | 69,01 | -3,12% | - |
| 06.02.2024 | 69,41 | 71,23 | 69,27 | 71,23 | 2,66% | - |
| 05.02.2024 | 71,03 | 71,16 | 69,14 | 69,38 | -2,78% | - |
| 02.02.2024 | 69,78 | 71,57 | 69,78 | 71,37 | 1,31% | - |
| 01.02.2024 | 68,43 | 70,61 | 68,34 | 70,44 | 1,33% | - |
| 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% | 1.620.430,00 |
| 29.01.2024 | 68,09 | 69,64 | 67,69 | 69,62 | 2,08% | 840.537,00 |
| 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% | 1.409.199,00 |
| 24.01.2024 | 70,19 | 70,49 | 68,26 | 68,67 | -1,45% | 1.422.178,00 |
| 23.01.2024 | 68,09 | 69,76 | 67,81 | 69,68 | 2,74% | 1.900.369,00 |
| 22.01.2024 | 66,89 | 67,90 | 66,67 | 67,82 | 2,35% | 1.781.789,00 |
| 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% | 1.045.590,00 |
| 17.01.2024 | 64,90 | 65,60 | 64,04 | 64,96 | -0,81% | 846.804,00 |
| 16.01.2024 | 64,62 | 65,65 | 63,93 | 65,49 | 0,28% | 1.044.498,00 |
| 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% | 915.898,00 |
| 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% | 1.359.539,00 |
| 08.01.2024 | 63,14 | 65,70 | 63,14 | 65,59 | 3,86% | 1.565.071,00 |
| 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% | 1.193.377,00 |
| 03.01.2024 | 65,10 | 65,31 | 63,64 | 63,66 | -3,57% | 1.507.282,00 |
| 02.01.2024 | 66,26 | 66,80 | 65,25 | 66,02 | -1,64% | 1.062.515,00 |
| 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% | 1.019.423,00 |
| 27.12.2023 | 67,46 | 67,59 | 66,43 | 67,24 | -0,27% | 1.414.652,00 |
| 26.12.2023 | 66,81 | 67,61 | 66,76 | 67,42 | 0,69% | 1.069.312,00 |
| 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% | 1.052.349,00 |
| 20.12.2023 | 67,65 | 68,17 | 66,56 | 66,58 | -1,55% | 1.259.518,00 |
| 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% | 1.211.398,00 |
| 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% | 1.614.421,00 |
| 13.12.2023 | 67,17 | 69,56 | 66,55 | 69,39 | 3,34% | 1.288.363,00 |
| 12.12.2023 | 68,08 | 68,08 | 66,65 | 67,15 | -1,25% | 1.275.072,00 |
| 11.12.2023 | 67,06 | 69,05 | 67,06 | 68,00 | 1,24% | 1.175.705,00 |
| 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% | 1.074.192,00 |
| 06.12.2023 | 67,57 | 68,11 | 66,20 | 66,36 | -1,25% | 1.170.833,00 |
| 05.12.2023 | 69,08 | 69,08 | 67,11 | 67,20 | -3,34% | 1.357.556,00 |
| 04.12.2023 | 69,60 | 70,05 | 68,70 | 69,52 | -1,07% | 1.161.989,00 |
| 01.12.2023 | 68,80 | 70,49 | 68,38 | 70,27 | 1,99% | 1.526.867,00 |
| 30.11.2023 | 69,56 | 69,56 | 67,47 | 68,90 | -0,33% | 1.901.008,00 |
| 29.11.2023 | 68,75 | 70,62 | 68,75 | 69,13 | 2,04% | 1.220.151,00 |
| 28.11.2023 | 67,00 | 68,20 | 66,45 | 67,75 | 0,62% | 1.790.464,00 |