Echtzeit-Aktienkurs CDK Global Inc.
Bid:
Ask:
Aktienkurse zur CDK Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 50,43 | 51,63 | 0,00 | 50,22 | -3,76% | - |
| 25.02.2021 | 51,75 | 52,18 | 0,00 | 52,18 | -0,44% | - |
| 24.02.2021 | 51,89 | 52,63 | 51,73 | 52,41 | 1,13% | - |
| 23.02.2021 | 51,38 | 52,24 | 0,00 | 51,82 | -0,11% | - |
| 22.02.2021 | 50,84 | 51,99 | 50,72 | 51,88 | 2,07% | - |
| 19.02.2021 | 50,35 | 50,89 | 49,96 | 50,83 | 2,36% | - |
| 18.02.2021 | 50,31 | 50,69 | 49,56 | 49,66 | -2,85% | - |
| 17.02.2021 | 51,02 | 51,40 | 50,85 | 51,11 | 0,29% | - |
| 16.02.2021 | 50,60 | 51,15 | 50,18 | 50,96 | -1,57% | - |
| 12.02.2021 | 51,47 | 51,88 | 51,14 | 51,78 | 1,55% | - |
| 11.02.2021 | 51,57 | 51,59 | 50,38 | 50,99 | -1,08% | - |
| 10.02.2021 | 51,29 | 52,19 | 0,00 | 51,54 | 2,52% | - |
| 09.02.2021 | 49,72 | 51,15 | 49,53 | 50,28 | -8,86% | - |
| 08.02.2021 | 55,06 | 55,45 | 54,69 | 55,16 | 2,14% | - |
| 05.02.2021 | 53,61 | 54,25 | 53,53 | 54,01 | 1,55% | - |
| 04.02.2021 | 53,26 | 53,26 | 53,18 | 53,18 | 1,89% | - |
| 03.02.2021 | 51,72 | 52,37 | 51,71 | 52,20 | 0,12% | - |
| 02.02.2021 | 52,00 | 52,57 | 51,86 | 52,13 | 0,84% | - |
| 01.02.2021 | 50,71 | 51,97 | 0,00 | 51,70 | 3,48% | - |
| 29.01.2021 | 49,95 | 50,00 | 49,95 | 49,96 | -1,27% | - |
| 28.01.2021 | 50,25 | 51,09 | 0,00 | 50,60 | 1,22% | - |
| 27.01.2021 | 50,70 | 51,11 | 49,71 | 49,99 | -1,63% | - |
| 26.01.2021 | 50,33 | 50,97 | 50,03 | 50,82 | 1,12% | - |
| 25.01.2021 | 50,13 | 50,30 | 49,24 | 50,26 | 0,55% | - |
| 22.01.2021 | 49,88 | 50,08 | 49,46 | 49,98 | -1,23% | - |
| 21.01.2021 | 50,60 | 50,60 | 50,59 | 50,60 | 0,29% | - |
| 20.01.2021 | 50,54 | 50,98 | 49,91 | 50,46 | 0,25% | - |
| 19.01.2021 | 50,84 | 51,51 | 50,15 | 50,33 | -2,44% | - |
| 15.01.2021 | 51,50 | 52,06 | 51,25 | 51,59 | -0,56% | - |
| 14.01.2021 | 51,71 | 52,13 | 50,71 | 51,88 | 0,98% | - |
| 13.01.2021 | 52,47 | 52,47 | 51,20 | 51,38 | -2,72% | - |
| 12.01.2021 | 52,37 | 52,98 | 52,18 | 52,81 | 0,47% | - |
| 11.01.2021 | 52,90 | 52,96 | 52,04 | 52,57 | -0,35% | - |
| 08.01.2021 | 52,74 | 53,35 | 52,45 | 52,75 | -0,57% | - |
| 07.01.2021 | 52,40 | 53,20 | 52,06 | 53,05 | 1,21% | - |
| 06.01.2021 | 52,03 | 52,93 | 51,90 | 52,42 | 2,47% | - |
| 05.01.2021 | 50,60 | 51,30 | 50,38 | 51,15 | 1,08% | - |
| 04.01.2021 | 50,77 | 50,80 | 49,72 | 50,61 | -2,46% | - |
| 31.12.2020 | 51,79 | 52,15 | 51,55 | 51,88 | 0,64% | - |
| 30.12.2020 | 51,78 | 52,06 | 51,46 | 51,55 | 0,58% | - |
| 29.12.2020 | 51,47 | 51,65 | 50,95 | 51,26 | -0,54% | - |
| 28.12.2020 | 51,36 | 51,89 | 51,27 | 51,54 | 1,36% | - |
| 24.12.2020 | 50,61 | 52,19 | 50,60 | 50,85 | -0,08% | - |
| 23.12.2020 | 50,82 | 51,21 | 50,66 | 50,89 | 0,28% | - |
| 22.12.2020 | 50,59 | 51,11 | 50,49 | 50,75 | 0,29% | - |
| 21.12.2020 | 49,73 | 50,75 | 49,64 | 50,60 | -0,62% | - |
| 18.12.2020 | 51,71 | 51,92 | 50,69 | 50,92 | -2,09% | - |
| 17.12.2020 | 51,96 | 52,18 | 51,70 | 52,00 | 14,92% | - |
| 16.12.2020 | 51,19 | 51,22 | 43,86 | 45,25 | -11,60% | - |
| 15.12.2020 | 50,64 | 51,19 | 50,39 | 51,19 | 2,53% | - |
| 14.12.2020 | 50,62 | 50,69 | 45,73 | 49,93 | -0,01% | - |
| 11.12.2020 | 50,76 | 50,76 | 46,06 | 49,93 | -1,24% | - |
| 10.12.2020 | 50,40 | 50,75 | 50,09 | 50,56 | 0,00% | - |
| 09.12.2020 | 50,84 | 50,95 | 49,98 | 50,56 | 4,99% | - |
| 08.12.2020 | 49,39 | 50,86 | 48,15 | 48,15 | -3,04% | - |
| 07.12.2020 | 49,50 | 50,45 | 48,80 | 49,66 | -1,02% | - |
| 04.12.2020 | 50,25 | 50,25 | 50,17 | 50,17 | 1,82% | - |
| 03.12.2020 | 48,75 | 49,55 | 48,52 | 49,28 | 1,41% | - |
| 02.12.2020 | 48,34 | 49,45 | 47,92 | 48,59 | -0,33% | - |
| 01.12.2020 | 48,17 | 49,14 | 48,08 | 48,75 | 4,96% | - |
| 30.11.2020 | 47,83 | 48,82 | 39,12 | 46,45 | -1,25% | - |
| 27.11.2020 | 46,70 | 47,73 | 46,51 | 47,04 | -0,49% | - |
| 25.11.2020 | 47,66 | 47,77 | 47,01 | 47,27 | -2,92% | - |
| 24.11.2020 | 49,32 | 49,61 | 48,44 | 48,69 | 0,94% | - |
| 23.11.2020 | 47,43 | 48,64 | 47,32 | 48,23 | 1,98% | - |
| 20.11.2020 | 46,90 | 48,18 | 46,87 | 47,30 | -0,69% | - |
| 19.11.2020 | 47,33 | 47,89 | 0,00 | 47,63 | -1,16% | - |
| 18.11.2020 | 48,66 | 49,21 | 48,11 | 48,19 | -0,48% | - |
| 17.11.2020 | 48,35 | 48,46 | 48,35 | 48,42 | 0,32% | - |
| 16.11.2020 | 48,24 | 48,66 | 47,87 | 48,26 | 0,71% | - |
| 13.11.2020 | 48,02 | 48,02 | 47,92 | 47,92 | 3,68% | - |
| 12.11.2020 | 46,52 | 47,09 | 45,69 | 46,22 | -2,54% | - |
| 11.11.2020 | 48,35 | 48,55 | 47,01 | 47,43 | -4,03% | - |
| 10.11.2020 | 48,91 | 49,69 | 0,00 | 49,42 | 0,59% | - |
| 09.11.2020 | 50,21 | 50,45 | 48,56 | 49,13 | 5,49% | - |
| 06.11.2020 | 46,35 | 47,52 | 46,08 | 46,57 | -0,30% | - |
| 05.11.2020 | 46,45 | 46,98 | 45,87 | 46,71 | 1,35% | - |
| 04.11.2020 | 46,80 | 47,63 | 45,94 | 46,09 | -0,52% | - |
| 03.11.2020 | 46,26 | 46,85 | 45,65 | 46,33 | 6,26% | - |
| 02.11.2020 | 43,68 | 44,13 | 42,82 | 43,60 | 1,37% | - |
| 30.10.2020 | 42,77 | 43,24 | 42,24 | 43,01 | 0,35% | - |
| 29.10.2020 | 42,29 | 43,02 | 42,12 | 42,86 | 1,37% | - |
| 28.10.2020 | 42,70 | 43,36 | 42,21 | 42,28 | -5,40% | - |
| 27.10.2020 | 44,70 | 44,71 | 44,70 | 44,70 | -1,10% | - |
| 26.10.2020 | 45,37 | 45,39 | 44,61 | 45,19 | -2,63% | - |
| 23.10.2020 | 46,09 | 46,52 | 45,85 | 46,41 | 0,28% | - |
| 22.10.2020 | 45,32 | 46,44 | 44,81 | 46,28 | 2,31% | - |
| 21.10.2020 | 45,39 | 45,66 | 44,85 | 45,24 | 1,37% | - |
| 20.10.2020 | 45,17 | 45,88 | 44,63 | 44,63 | -0,42% | - |
| 19.10.2020 | 0,00 | 45,82 | 0,00 | 44,82 | -0,98% | - |
| 16.10.2020 | 45,12 | 45,55 | 44,80 | 45,26 | -1,19% | - |
| 15.10.2020 | 43,99 | 45,81 | 43,74 | 45,81 | 4,38% | - |
| 14.10.2020 | 43,60 | 43,91 | 42,86 | 43,89 | 0,80% | - |
| 13.10.2020 | 44,13 | 44,27 | 43,44 | 43,54 | -0,15% | - |
| 12.10.2020 | 0,00 | 44,19 | 0,00 | 43,60 | -0,07% | - |
| 09.10.2020 | 43,42 | 43,93 | 43,09 | 43,63 | 1,49% | - |
| 08.10.2020 | 0,00 | 43,59 | 0,00 | 42,99 | -1,39% | - |
| 07.10.2020 | 45,05 | 45,05 | 43,54 | 43,60 | -2,28% | - |
| 06.10.2020 | 44,60 | 45,53 | 44,28 | 44,61 | 0,78% | - |
| 05.10.2020 | 0,00 | 44,54 | 0,00 | 44,27 | 0,37% | - |