54,250$
-0,93%
Echtzeit-Aktienkurs CDK Global Inc.
Bid:
Ask:
Aktienkurse zur CDK Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2022 | 54,82 | 54,87 | 54,75 | 54,76 | -0,15% | 16.833.037,00 |
| 01.07.2022 | 54,77 | 54,84 | 54,75 | 54,84 | 0,13% | 1.061.960,00 |
| 30.06.2022 | 54,77 | 54,82 | 54,70 | 54,77 | -0,09% | 1.448.186,00 |
| 29.06.2022 | 54,74 | 54,82 | 54,72 | 54,82 | 0,16% | 1.091.197,00 |
| 28.06.2022 | 54,77 | 54,80 | 54,71 | 54,73 | -0,02% | 621.998,00 |
| 27.06.2022 | 54,76 | 54,78 | 54,67 | 54,74 | 0,15% | 1.733.522,00 |
| 24.06.2022 | 54,66 | 55,12 | 54,42 | 54,66 | 0,00% | 3.837.372,00 |
| 23.06.2022 | 54,55 | 54,68 | 54,55 | 54,66 | 0,13% | 536.127,00 |
| 22.06.2022 | 54,51 | 54,62 | 54,51 | 54,59 | 0,04% | 1.347.437,00 |
| 21.06.2022 | 54,37 | 54,57 | 54,31 | 54,57 | 0,50% | 942.769,00 |
| 17.06.2022 | 54,40 | 54,47 | 53,87 | 54,30 | 0,06% | 2.360.698,00 |
| 16.06.2022 | 54,25 | 54,51 | 54,21 | 54,27 | -0,39% | 1.772.529,00 |
| 15.06.2022 | 54,21 | 54,62 | 54,18 | 54,48 | 0,39% | 1.402.353,00 |
| 14.06.2022 | 54,45 | 54,45 | 54,11 | 54,27 | -0,15% | 2.189.471,00 |
| 13.06.2022 | 54,50 | 54,57 | 54,30 | 54,35 | -0,35% | 1.114.619,00 |
| 10.06.2022 | 54,63 | 54,67 | 54,52 | 54,54 | -0,11% | 1.407.598,00 |
| 09.06.2022 | 54,59 | 54,64 | 54,51 | 54,60 | 0,00% | 631.123,00 |
| 08.06.2022 | 54,52 | 54,60 | 54,47 | 54,60 | 0,22% | 912.239,00 |
| 07.06.2022 | 54,50 | 54,63 | 54,47 | 54,48 | 0,09% | 911.093,00 |
| 06.06.2022 | 54,60 | 54,62 | 54,37 | 54,43 | -0,44% | 3.284.810,00 |
| 03.06.2022 | 54,57 | 54,71 | 54,57 | 54,67 | 0,04% | 1.826.808,00 |
| 02.06.2022 | 54,55 | 54,66 | 54,51 | 54,65 | 0,24% | 1.303.789,00 |
| 01.06.2022 | 54,50 | 54,60 | 54,45 | 54,52 | 0,11% | 1.444.893,00 |
| 31.05.2022 | 54,45 | 54,70 | 54,26 | 54,46 | 0,00% | 1.928.017,00 |
| 27.05.2022 | 54,45 | 54,49 | 54,36 | 54,46 | 0,24% | 1.165.116,00 |
| 26.05.2022 | 54,41 | 54,47 | 54,33 | 54,33 | -0,04% | 1.535.843,00 |
| 25.05.2022 | 54,30 | 54,49 | 54,30 | 54,35 | 0,09% | 1.356.809,00 |
| 24.05.2022 | 54,23 | 54,39 | 54,21 | 54,30 | -0,07% | 940.420,00 |
| 23.05.2022 | 54,25 | 54,35 | 54,16 | 54,34 | 0,07% | 1.175.886,00 |
| 20.05.2022 | 54,10 | 54,30 | 54,05 | 54,30 | 0,39% | 1.674.970,00 |
| 19.05.2022 | 54,15 | 54,20 | 54,05 | 54,09 | -0,02% | 1.869.186,00 |
| 18.05.2022 | 54,05 | 54,24 | 54,05 | 54,10 | -0,15% | 2.411.541,00 |
| 17.05.2022 | 54,07 | 54,19 | 53,85 | 54,18 | 0,48% | 2.219.943,00 |
| 16.05.2022 | 53,72 | 54,16 | 53,62 | 53,92 | 0,48% | 1.997.309,00 |
| 13.05.2022 | 53,62 | 53,97 | 53,24 | 53,66 | 0,17% | 3.349.994,00 |
| 12.05.2022 | 53,95 | 54,00 | 53,50 | 53,57 | -0,80% | 2.738.446,00 |
| 11.05.2022 | 54,12 | 54,35 | 54,00 | 54,00 | -0,46% | 1.967.906,00 |
| 10.05.2022 | 54,30 | 54,35 | 54,07 | 54,25 | 0,35% | 2.579.485,00 |
| 09.05.2022 | 54,38 | 54,38 | 54,00 | 54,06 | -0,62% | 3.739.250,00 |
| 06.05.2022 | 54,38 | 54,48 | 54,35 | 54,40 | -0,04% | 1.675.561,00 |
| 05.05.2022 | 54,39 | 54,44 | 54,30 | 54,42 | 0,06% | 1.401.380,00 |
| 04.05.2022 | 54,38 | 54,48 | 54,36 | 54,39 | -0,02% | 3.882.856,00 |
| 03.05.2022 | 54,35 | 54,48 | 54,34 | 54,40 | 0,06% | 2.353.224,00 |
| 02.05.2022 | 54,42 | 54,45 | 54,27 | 54,37 | -0,07% | 3.169.137,00 |
| 29.04.2022 | 54,42 | 54,51 | 54,39 | 54,41 | -0,15% | 1.933.446,00 |
| 28.04.2022 | 54,43 | 54,49 | 54,36 | 54,49 | 0,17% | 3.274.671,00 |
| 27.04.2022 | 54,45 | 54,47 | 54,37 | 54,40 | -0,06% | 2.166.952,00 |
| 26.04.2022 | 54,49 | 54,54 | 54,41 | 54,43 | -0,13% | 2.428.392,00 |
| 25.04.2022 | 54,44 | 54,60 | 54,41 | 54,50 | 0,28% | 4.427.079,00 |
| 22.04.2022 | 54,47 | 54,49 | 54,31 | 54,35 | -0,17% | 2.904.213,00 |
| 21.04.2022 | 54,55 | 54,57 | 54,38 | 54,44 | -0,09% | 4.155.030,00 |
| 20.04.2022 | 54,46 | 54,65 | 54,44 | 54,49 | 0,07% | 4.106.776,00 |
| 19.04.2022 | 54,47 | 54,48 | 54,43 | 54,45 | 0,02% | 5.260.623,00 |
| 18.04.2022 | 54,45 | 54,48 | 54,42 | 54,44 | 0,00% | 3.624.549,00 |
| 14.04.2022 | 54,45 | 54,53 | 54,42 | 54,44 | 0,02% | 4.719.311,00 |
| 13.04.2022 | 54,54 | 54,58 | 54,35 | 54,43 | -0,09% | 4.870.414,00 |
| 12.04.2022 | 54,55 | 54,60 | 54,44 | 54,48 | -0,04% | 4.635.057,00 |
| 11.04.2022 | 54,55 | 54,66 | 54,48 | 54,50 | -0,18% | 5.103.541,00 |
| 08.04.2022 | 54,54 | 54,70 | 54,47 | 54,60 | 0,18% | 3.884.172,00 |
| 07.04.2022 | 54,49 | 54,64 | 54,46 | 54,50 | 11,25% | 18.371.019,00 |
| 06.04.2022 | 48,27 | 49,53 | 48,01 | 48,99 | 0,70% | 666.844,00 |
| 05.04.2022 | 49,24 | 49,74 | 48,54 | 48,65 | -1,18% | 675.454,00 |
| 04.04.2022 | 49,03 | 49,54 | 48,67 | 49,23 | 0,31% | 465.687,00 |
| 01.04.2022 | 48,71 | 49,16 | 48,40 | 49,08 | 0,82% | 543.952,00 |
| 31.03.2022 | 48,96 | 49,29 | 48,50 | 48,68 | -0,75% | 452.170,00 |
| 30.03.2022 | 49,13 | 49,25 | 48,65 | 49,05 | -0,43% | 802.269,00 |
| 29.03.2022 | 48,31 | 49,30 | 48,31 | 49,26 | 2,18% | 529.503,00 |
| 28.03.2022 | 48,00 | 48,41 | 47,74 | 48,21 | -0,21% | 420.998,00 |
| 25.03.2022 | 47,73 | 49,54 | 47,48 | 48,31 | 2,59% | 754.792,00 |
| 24.03.2022 | 46,22 | 47,21 | 45,95 | 47,09 | 1,93% | 538.599,00 |
| 23.03.2022 | 47,24 | 47,24 | 45,97 | 46,20 | -2,30% | 460.568,00 |
| 22.03.2022 | 47,84 | 47,94 | 47,05 | 47,29 | -1,03% | 730.017,00 |
| 21.03.2022 | 47,32 | 48,17 | 47,32 | 47,78 | 0,61% | 452.025,00 |
| 18.03.2022 | 48,21 | 48,60 | 46,59 | 47,49 | -1,70% | 1.327.491,00 |
| 17.03.2022 | 47,70 | 48,35 | 47,53 | 48,31 | 0,98% | 575.871,00 |
| 16.03.2022 | 46,98 | 47,92 | 46,67 | 47,84 | 2,07% | 1.240.006,00 |
| 15.03.2022 | 47,52 | 47,72 | 46,41 | 46,87 | -1,06% | 657.437,00 |
| 14.03.2022 | 47,91 | 48,47 | 47,17 | 47,37 | -0,98% | 764.894,00 |
| 11.03.2022 | 47,67 | 48,00 | 46,69 | 47,84 | 0,57% | 824.488,00 |
| 10.03.2022 | 46,47 | 47,68 | 46,27 | 47,57 | 1,69% | 573.110,00 |
| 09.03.2022 | 46,76 | 46,97 | 46,35 | 46,78 | 1,32% | 673.528,00 |
| 08.03.2022 | 45,92 | 46,72 | 45,59 | 46,17 | 1,32% | 1.184.866,00 |
| 07.03.2022 | 46,79 | 46,79 | 45,46 | 45,57 | -2,94% | 741.344,00 |
| 04.03.2022 | 46,82 | 47,14 | 46,31 | 46,95 | -0,51% | 646.065,00 |
| 03.03.2022 | 47,00 | 47,43 | 46,50 | 47,19 | 0,96% | 738.670,00 |
| 02.03.2022 | 46,41 | 47,04 | 46,40 | 46,74 | 1,32% | 857.154,00 |
| 01.03.2022 | 45,24 | 46,36 | 45,17 | 46,13 | 1,74% | 1.031.580,00 |
| 28.02.2022 | 45,66 | 45,79 | 44,79 | 45,34 | -1,31% | 1.376.483,00 |
| 25.02.2022 | 44,94 | 46,19 | 44,61 | 45,94 | 2,45% | 1.300.884,00 |
| 24.02.2022 | 43,97 | 44,89 | 43,77 | 44,84 | -0,04% | 1.101.146,00 |
| 23.02.2022 | 45,45 | 45,55 | 44,25 | 44,86 | -1,12% | 954.323,00 |
| 22.02.2022 | 43,00 | 45,53 | 42,98 | 45,37 | 7,41% | 3.110.836,00 |
| 18.02.2022 | 42,39 | 42,85 | 41,97 | 42,24 | -0,42% | 588.897,00 |
| 17.02.2022 | 43,13 | 43,13 | 42,39 | 42,42 | -2,01% | 576.615,00 |
| 16.02.2022 | 43,70 | 43,74 | 42,97 | 43,29 | -1,28% | 366.097,00 |
| 15.02.2022 | 43,58 | 44,08 | 43,30 | 43,85 | 1,43% | 435.803,00 |
| 14.02.2022 | 43,40 | 43,90 | 42,94 | 43,23 | 0,16% | 590.317,00 |
| 11.02.2022 | 43,06 | 43,81 | 42,66 | 43,16 | -0,30% | 525.086,00 |
| 10.02.2022 | 43,51 | 43,83 | 42,95 | 43,29 | -1,43% | 573.966,00 |
| 09.02.2022 | 42,78 | 43,97 | 42,41 | 43,92 | 3,00% | 378.637,00 |