Echtzeit-Aktienkurs CBIZ Inc
Bid:
Ask:
Aktienkurse zur CBIZ Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 30,41 | 30,83 | 30,03 | 30,10 | -2,03% | - |
| 25.02.2021 | 30,61 | 30,95 | 30,35 | 30,73 | -0,02% | - |
| 24.02.2021 | 30,75 | 30,78 | 30,73 | 30,73 | 1,29% | - |
| 23.02.2021 | 29,97 | 30,61 | 29,88 | 30,34 | 0,50% | - |
| 22.02.2021 | 30,06 | 30,41 | 29,96 | 30,19 | 2,51% | - |
| 19.02.2021 | 29,17 | 29,59 | 28,98 | 29,45 | -1,62% | - |
| 18.02.2021 | 30,50 | 30,73 | 29,43 | 29,94 | 5,37% | - |
| 17.02.2021 | 28,05 | 28,53 | 27,83 | 28,41 | 0,91% | - |
| 16.02.2021 | 27,92 | 28,35 | 27,72 | 28,16 | 0,99% | - |
| 12.02.2021 | 27,60 | 27,92 | 27,47 | 27,88 | 1,38% | - |
| 11.02.2021 | 27,69 | 27,72 | 27,26 | 27,50 | -0,05% | - |
| 10.02.2021 | 27,54 | 27,73 | 27,29 | 27,52 | 0,04% | - |
| 09.02.2021 | 27,64 | 27,86 | 26,85 | 27,51 | -0,13% | - |
| 08.02.2021 | 27,21 | 27,59 | 27,02 | 27,54 | 2,25% | - |
| 05.02.2021 | 26,71 | 27,03 | 26,40 | 26,94 | 0,64% | - |
| 04.02.2021 | 26,73 | 26,77 | 26,70 | 26,77 | 1,02% | - |
| 03.02.2021 | 26,45 | 26,59 | 26,13 | 26,50 | -0,21% | - |
| 02.02.2021 | 26,64 | 26,79 | 26,49 | 26,55 | 1,12% | - |
| 01.02.2021 | 26,05 | 26,45 | 25,93 | 26,26 | 1,23% | - |
| 29.01.2021 | 25,94 | 25,94 | 25,94 | 25,94 | -3,32% | - |
| 28.01.2021 | 26,81 | 27,06 | 26,72 | 26,83 | 0,24% | - |
| 27.01.2021 | 26,60 | 26,95 | 26,50 | 26,76 | -0,72% | - |
| 26.01.2021 | 27,00 | 27,21 | 26,77 | 26,96 | -0,68% | - |
| 25.01.2021 | 27,14 | 27,14 | 27,14 | 27,14 | 0,11% | - |
| 22.01.2021 | 26,85 | 27,28 | 26,80 | 27,11 | -0,37% | - |
| 21.01.2021 | 27,31 | 27,52 | 27,17 | 27,21 | -1,68% | - |
| 20.01.2021 | 27,59 | 27,73 | 27,34 | 27,68 | 1,41% | - |
| 19.01.2021 | 27,66 | 27,80 | 27,27 | 27,29 | -1,14% | - |
| 15.01.2021 | 26,68 | 27,67 | 26,68 | 27,61 | 1,49% | - |
| 14.01.2021 | 26,88 | 27,25 | 26,80 | 27,20 | 1,38% | - |
| 13.01.2021 | 27,11 | 27,14 | 26,78 | 26,83 | -2,08% | - |
| 12.01.2021 | 27,00 | 27,50 | 26,85 | 27,40 | 1,99% | - |
| 11.01.2021 | 27,06 | 27,11 | 26,61 | 26,87 | -0,46% | - |
| 08.01.2021 | 26,89 | 27,06 | 26,69 | 26,99 | 0,13% | - |
| 07.01.2021 | 26,72 | 27,07 | 26,65 | 26,96 | 0,63% | - |
| 06.01.2021 | 26,22 | 26,90 | 26,22 | 26,79 | 4,63% | - |
| 05.01.2021 | 25,41 | 25,87 | 25,27 | 25,60 | -0,29% | - |
| 04.01.2021 | 26,58 | 26,58 | 25,54 | 25,68 | -3,84% | - |
| 31.12.2020 | 26,50 | 26,86 | 26,47 | 26,70 | 0,26% | - |
| 30.12.2020 | 26,75 | 26,90 | 26,50 | 26,63 | -0,08% | - |
| 29.12.2020 | 26,76 | 26,81 | 26,48 | 26,65 | -0,58% | - |
| 28.12.2020 | 26,70 | 26,87 | 26,48 | 26,81 | 2,72% | - |
| 24.12.2020 | 26,14 | 26,91 | 26,08 | 26,10 | -0,19% | - |
| 23.12.2020 | 25,87 | 26,31 | 25,86 | 26,15 | 1,36% | - |
| 22.12.2020 | 25,59 | 25,95 | 25,51 | 25,80 | 0,66% | - |
| 21.12.2020 | 25,42 | 25,77 | 25,38 | 25,63 | -1,91% | - |
| 18.12.2020 | 26,17 | 26,43 | 25,87 | 26,13 | 1,59% | - |
| 17.12.2020 | 25,56 | 25,80 | 25,39 | 25,72 | -0,16% | - |
| 16.12.2020 | 26,03 | 26,03 | 25,59 | 25,76 | -0,35% | - |
| 15.12.2020 | 25,61 | 26,40 | 25,54 | 25,85 | 1,51% | - |
| 14.12.2020 | 25,84 | 25,92 | 25,46 | 25,46 | -0,93% | - |
| 11.12.2020 | 25,69 | 25,82 | 25,21 | 25,70 | 1,22% | - |
| 10.12.2020 | 25,40 | 25,40 | 25,39 | 25,39 | -0,14% | - |
| 09.12.2020 | 25,13 | 25,46 | 25,01 | 25,43 | 3,63% | - |
| 08.12.2020 | 24,75 | 25,55 | 23,64 | 24,54 | -4,09% | - |
| 07.12.2020 | 24,76 | 26,01 | 24,19 | 25,58 | 3,25% | - |
| 04.12.2020 | 24,35 | 24,90 | 24,35 | 24,78 | 1,37% | - |
| 03.12.2020 | 23,97 | 26,05 | 23,97 | 24,44 | 0,97% | - |
| 02.12.2020 | 24,23 | 24,65 | 23,70 | 24,21 | 1,89% | - |
| 01.12.2020 | 24,46 | 24,49 | 23,22 | 23,76 | -2,12% | - |
| 30.11.2020 | 24,80 | 24,98 | 24,20 | 24,27 | -2,24% | - |
| 27.11.2020 | 24,75 | 25,32 | 24,38 | 24,83 | 1,12% | - |
| 25.11.2020 | 25,14 | 25,23 | 24,55 | 24,55 | -3,76% | - |
| 24.11.2020 | 25,09 | 25,66 | 25,03 | 25,51 | 3,05% | - |
| 23.11.2020 | 24,56 | 24,90 | 24,56 | 24,76 | 1,96% | - |
| 20.11.2020 | 24,24 | 24,42 | 24,05 | 24,28 | -0,59% | - |
| 19.11.2020 | 24,56 | 25,54 | 24,42 | 24,43 | -1,97% | - |
| 18.11.2020 | 25,32 | 25,45 | 24,91 | 24,92 | -2,26% | - |
| 17.11.2020 | 25,54 | 25,54 | 24,98 | 25,49 | 0,16% | - |
| 16.11.2020 | 25,50 | 25,92 | 25,39 | 25,45 | 1,23% | - |
| 13.11.2020 | 24,76 | 25,32 | 24,69 | 25,14 | 2,40% | - |
| 12.11.2020 | 24,53 | 24,68 | 24,28 | 24,55 | 0,47% | - |
| 11.11.2020 | 24,92 | 25,46 | 24,44 | 24,44 | -3,38% | - |
| 10.11.2020 | 0,00 | 25,58 | 0,00 | 25,29 | 2,49% | - |
| 09.11.2020 | 25,25 | 25,44 | 24,68 | 24,68 | 5,38% | - |
| 06.11.2020 | 23,42 | 23,42 | 23,42 | 23,42 | -0,57% | - |
| 05.11.2020 | 23,67 | 23,90 | 23,40 | 23,55 | 0,88% | - |
| 04.11.2020 | 23,37 | 23,76 | 23,19 | 23,35 | -1,48% | - |
| 03.11.2020 | 23,74 | 24,20 | 23,20 | 23,70 | 2,53% | - |
| 02.11.2020 | 0,00 | 23,21 | 0,00 | 23,11 | 2,35% | - |
| 30.10.2020 | 22,70 | 23,17 | 22,11 | 22,58 | 0,51% | - |
| 29.10.2020 | 22,23 | 22,70 | 21,95 | 22,47 | 0,56% | - |
| 28.10.2020 | 22,96 | 23,04 | 22,30 | 22,34 | -5,16% | - |
| 27.10.2020 | 23,83 | 23,83 | 23,09 | 23,56 | -1,17% | - |
| 26.10.2020 | 23,97 | 23,97 | 23,60 | 23,84 | -3,33% | - |
| 23.10.2020 | 24,13 | 24,66 | 23,97 | 24,66 | 4,23% | - |
| 22.10.2020 | 23,65 | 24,19 | 23,44 | 23,66 | -0,36% | - |
| 21.10.2020 | 23,84 | 23,99 | 23,63 | 23,74 | -0,21% | - |
| 20.10.2020 | 24,14 | 24,14 | 23,72 | 23,79 | 1,62% | - |
| 19.10.2020 | 24,36 | 24,36 | 0,00 | 23,41 | -4,84% | - |
| 16.10.2020 | 24,34 | 24,60 | 24,02 | 24,60 | 3,06% | - |
| 15.10.2020 | 24,00 | 24,55 | 23,86 | 23,87 | 0,48% | - |
| 14.10.2020 | 24,65 | 24,73 | 23,76 | 23,76 | -3,12% | - |
| 13.10.2020 | 24,81 | 24,95 | 24,33 | 24,52 | -1,01% | - |
| 12.10.2020 | 24,48 | 24,83 | 24,48 | 24,77 | 1,04% | - |
| 09.10.2020 | 24,10 | 24,66 | 24,09 | 24,52 | 2,10% | - |
| 08.10.2020 | 24,14 | 24,17 | 23,83 | 24,01 | 1,18% | - |
| 07.10.2020 | 23,74 | 23,90 | 23,53 | 23,73 | 1,09% | - |
| 06.10.2020 | 23,35 | 23,88 | 23,30 | 23,48 | 0,97% | - |
| 05.10.2020 | 23,53 | 23,87 | 23,23 | 23,25 | -0,90% | - |