54,250€
Echtzeit-Aktienkurs Ceridian HCM Holding Inc.
Bid:
Ask:
Aktienkurse zur Ceridian HCM Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 53,25 | 54,75 | 53,25 | 54,25 | 1,88% | - |
| 03.05.2024 | 54,25 | 55,25 | 52,75 | 53,25 | -0,93% | - |
| 02.05.2024 | 53,75 | 54,50 | 50,75 | 53,75 | -6,93% | - |
| 30.04.2024 | 57,75 | 58,25 | 56,75 | 57,75 | 0,00% | - |
| 29.04.2024 | 57,25 | 58,75 | 56,75 | 57,75 | 1,76% | - |
| 26.04.2024 | 55,75 | 57,25 | 55,25 | 56,75 | 1,79% | - |
| 25.04.2024 | 55,75 | 56,25 | 54,75 | 55,75 | 0,00% | - |
| 24.04.2024 | 55,25 | 55,75 | 54,25 | 55,75 | 0,90% | - |
| 23.04.2024 | 55,25 | 55,75 | 54,75 | 55,25 | 0,00% | - |
| 22.04.2024 | 55,25 | 55,75 | 54,75 | 55,25 | 0,00% | - |
| 19.04.2024 | 56,75 | 57,75 | 55,25 | 55,25 | -3,49% | - |
| 18.04.2024 | 57,75 | 57,75 | 56,75 | 57,25 | -0,87% | - |
| 17.04.2024 | 55,25 | 58,25 | 55,25 | 57,75 | 4,52% | - |
| 16.04.2024 | 56,25 | 56,25 | 54,75 | 55,25 | -1,78% | - |
| 15.04.2024 | 57,25 | 57,25 | 55,75 | 56,25 | -1,75% | - |
| 12.04.2024 | 58,75 | 58,75 | 56,75 | 57,25 | -2,55% | - |
| 11.04.2024 | 57,75 | 58,75 | 57,25 | 58,75 | 0,86% | - |
| 10.04.2024 | 59,25 | 59,75 | 57,25 | 58,25 | 1,30% | - |
| 09.04.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | 13,00 |
| 08.04.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 2,22% | 13,00 |
| 05.04.2024 | 59,25 | 59,75 | 56,25 | 56,25 | -5,46% | - |
| 04.04.2024 | 58,00 | 59,50 | 58,00 | 59,50 | -0,42% | 858,00 |
| 03.04.2024 | 59,75 | 60,25 | 58,75 | 59,75 | -0,83% | - |
| 02.04.2024 | 60,75 | 60,75 | 58,75 | 60,25 | -1,63% | - |
| 28.03.2024 | 61,25 | 61,75 | 60,75 | 61,25 | 0,82% | - |
| 27.03.2024 | 60,75 | 61,75 | 60,25 | 60,75 | -2,02% | - |
| 26.03.2024 | 61,50 | 62,00 | 61,50 | 62,00 | 0,81% | 40,00 |
| 25.03.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -4,28% | 487,00 |
| 22.03.2024 | 65,25 | 65,50 | 63,25 | 64,25 | -1,15% | - |
| 21.03.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 2,77% | 40,00 |
| 20.03.2024 | 62,25 | 63,25 | 62,25 | 63,25 | 0,80% | - |
| 19.03.2024 | 62,25 | 62,75 | 61,25 | 62,75 | 0,80% | - |
| 18.03.2024 | 60,75 | 62,75 | 60,75 | 62,25 | 2,47% | - |
| 15.03.2024 | 62,25 | 62,25 | 60,25 | 60,75 | -3,57% | - |
| 14.03.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 2,02% | 15,00 |
| 13.03.2024 | 62,25 | 62,75 | 61,75 | 61,75 | -0,40% | - |
| 12.03.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 1,64% | 150,00 |
| 11.03.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -0,41% | 15,00 |
| 08.03.2024 | 60,75 | 61,25 | 60,25 | 61,25 | 0,82% | - |
| 07.03.2024 | 58,75 | 61,25 | 58,75 | 60,75 | 2,53% | - |
| 06.03.2024 | 59,25 | 60,25 | 59,25 | 59,25 | 0,00% | - |
| 05.03.2024 | 61,25 | 61,25 | 58,75 | 59,25 | -3,66% | - |
| 04.03.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -1,99% | 2,00 |
| 01.03.2024 | 64,75 | 64,75 | 62,75 | 62,75 | -4,20% | - |
| 29.02.2024 | 65,50 | 65,50 | 65,50 | 65,50 | -0,38% | 100,00 |
| 28.02.2024 | 66,25 | 66,25 | 65,75 | 65,75 | -0,75% | - |
| 27.02.2024 | 65,75 | 66,75 | 65,25 | 66,25 | 1,15% | - |
| 26.02.2024 | 65,50 | 65,50 | 65,50 | 65,50 | -0,38% | 138,00 |
| 23.02.2024 | 66,25 | 66,75 | 65,75 | 65,75 | 1,94% | - |
| 22.02.2024 | 64,50 | 64,50 | 64,50 | 64,50 | -0,39% | 13,00 |
| 21.02.2024 | 66,25 | 66,25 | 64,25 | 64,75 | -2,26% | - |
| 20.02.2024 | 67,75 | 67,75 | 65,75 | 66,25 | -2,21% | - |
| 19.02.2024 | 68,25 | 68,25 | 67,75 | 67,75 | -0,73% | - |
| 16.02.2024 | 68,25 | 69,25 | 67,75 | 68,25 | -0,36% | - |
| 15.02.2024 | 68,50 | 68,50 | 68,50 | 68,50 | 1,11% | 194,00 |
| 14.02.2024 | 65,75 | 67,75 | 65,75 | 67,75 | 3,83% | - |
| 13.02.2024 | 67,25 | 67,75 | 65,25 | 65,25 | -1,14% | - |
| 12.02.2024 | 66,00 | 66,00 | 66,00 | 66,00 | 1,15% | 23,00 |
| 09.02.2024 | 64,75 | 65,75 | 63,25 | 65,25 | 1,16% | - |
| 08.02.2024 | 64,50 | 64,50 | 64,50 | 64,50 | 0,78% | 9,00 |
| 07.02.2024 | 64,00 | 64,00 | 64,00 | 64,00 | -3,40% | 100,00 |
| 06.02.2024 | 64,25 | 66,25 | 64,25 | 66,25 | 2,32% | - |
| 05.02.2024 | 66,25 | 66,25 | 64,25 | 64,75 | -1,89% | - |
| 02.02.2024 | 65,00 | 66,00 | 65,00 | 66,00 | 4,76% | 27,00 |
| 01.02.2024 | 63,50 | 63,50 | 63,00 | 63,00 | -1,95% | 800,00 |
| 31.01.2024 | 64,25 | 65,25 | 63,75 | 64,25 | 0,78% | - |
| 30.01.2024 | 64,25 | 64,75 | 63,25 | 63,75 | 2,00% | - |
| 29.01.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 0,40% | 6,00 |
| 26.01.2024 | 63,25 | 63,75 | 62,25 | 62,25 | -0,80% | - |
| 25.01.2024 | 63,25 | 64,25 | 62,75 | 62,75 | -1,95% | - |
| 24.01.2024 | 64,00 | 64,00 | 64,00 | 64,00 | 0,00% | 3,00 |
| 23.01.2024 | 64,00 | 64,00 | 64,00 | 64,00 | 2,81% | 28,00 |
| 22.01.2024 | 60,75 | 62,25 | 60,75 | 62,25 | 2,47% | - |
| 19.01.2024 | 60,25 | 60,75 | 59,25 | 60,75 | 0,83% | - |
| 18.01.2024 | 59,75 | 60,75 | 59,25 | 60,25 | 0,84% | - |
| 17.01.2024 | 60,25 | 60,25 | 58,75 | 59,75 | -0,83% | - |
| 16.01.2024 | 59,75 | 60,25 | 58,75 | 60,25 | 0,84% | - |
| 15.01.2024 | 59,75 | 59,75 | 59,25 | 59,75 | 0,00% | - |
| 12.01.2024 | 59,25 | 59,75 | 58,75 | 59,75 | 0,84% | - |
| 11.01.2024 | 59,75 | 59,75 | 58,75 | 59,25 | -0,84% | - |
| 10.01.2024 | 60,25 | 60,75 | 59,75 | 59,75 | -0,83% | - |
| 09.01.2024 | 59,75 | 60,25 | 59,25 | 60,25 | 0,84% | - |
| 08.01.2024 | 57,25 | 59,75 | 57,25 | 59,75 | 3,46% | - |
| 05.01.2024 | 58,25 | 58,75 | 57,75 | 57,75 | -0,86% | - |
| 04.01.2024 | 58,25 | 58,75 | 57,75 | 58,25 | 0,00% | - |
| 03.01.2024 | 60,25 | 60,25 | 58,25 | 58,25 | -3,32% | - |
| 02.01.2024 | 60,75 | 61,25 | 59,75 | 60,25 | -1,63% | - |
| 29.12.2023 | 61,25 | 61,75 | 61,25 | 61,25 | 0,41% | - |
| 28.12.2023 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | 1,00 |
| 27.12.2023 | 61,00 | 61,00 | 61,00 | 61,00 | 0,41% | 40,00 |
| 22.12.2023 | 61,25 | 61,25 | 60,25 | 60,75 | -0,82% | - |
| 21.12.2023 | 61,25 | 61,75 | 60,75 | 61,25 | -1,21% | - |
| 20.12.2023 | 62,00 | 62,00 | 62,00 | 62,00 | 0,40% | 10,00 |
| 19.12.2023 | 62,75 | 63,25 | 61,25 | 61,75 | -1,59% | - |
| 18.12.2023 | 62,75 | 62,75 | 62,25 | 62,75 | -0,40% | - |
| 15.12.2023 | 63,00 | 63,00 | 63,00 | 63,00 | -0,40% | 1,00 |
| 14.12.2023 | 63,75 | 65,25 | 62,75 | 63,25 | -0,78% | - |
| 13.12.2023 | 62,25 | 63,75 | 61,75 | 63,75 | 2,41% | - |
| 12.12.2023 | 63,25 | 63,25 | 61,75 | 62,25 | -1,58% | - |
| 11.12.2023 | 62,25 | 64,25 | 62,25 | 63,25 | 1,61% | - |