Holen Sie sich die Stockscreener-App
53.28
0.21%
-0.11
Handel nachbörslich:
53.28
Cbiz Inc-Aktien (CBZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-13 | $54.01 | $52.69 | $1.32 | 361,902.0 | -0.21% |
| 2025-10-10 | $55.84 | $53.17 | $2.66 | 494,130.0 | -3.77% |
| 2025-10-09 | $56.80 | $55.06 | $1.74 | 355,282.0 | -2.32% |
| 2025-10-08 | $56.83 | $55.40 | $1.43 | 415,828.0 | +1.85% |
| 2025-10-07 | $56.73 | $55.56 | $1.17 | 389,728.0 | -0.55% |
| 2025-10-06 | $56.62 | $55.36 | $1.26 | 446,686.0 | -1.13% |
| 2025-10-03 | $56.93 | $54.81 | $2.12 | 481,621.0 | +3.41% |
| 2025-10-02 | $55.08 | $53.66 | $1.42 | 463,371.0 | -0.51% |
| 2025-10-01 | $55.20 | $52.70 | $2.50 | 674,946.0 | +4.10% |
| 2025-09-30 | $54.13 | $52.14 | $1.99 | 714,072.0 | -1.58% |
| 2025-09-29 | $54.26 | $51.74 | $2.52 | 885,732.0 | +2.32% |
| 2025-09-26 | $52.64 | $51.16 | $1.48 | 822,564.0 | +2.73% |
| 2025-09-25 | $52.26 | $50.51 | $1.75 | 898,051.0 | -1.54% |
| 2025-09-24 | $53.44 | $51.84 | $1.60 | 971,967.0 | -1.72% |
| 2025-09-23 | $54.16 | $52.37 | $1.79 | 610,620.0 | -1.65% |
| 2025-09-22 | $54.20 | $52.79 | $1.41 | 638,294.0 | +0.02% |
| 2025-09-19 | $54.88 | $53.58 | $1.30 | 1,862,854.0 | -2.02% |
| 2025-09-18 | $57.48 | $54.87 | $2.61 | 525,482.0 | -3.36% |
| 2025-09-17 | $57.51 | $55.46 | $2.05 | 1,172,990.0 | +2.53% |
| 2025-09-16 | $56.00 | $54.00 | $2.00 | 772,665.0 | +2.06% |
Cbiz Inc-Aktien (CBZ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cbiz Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CBZ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cbiz Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cbiz Inc-Aktien (CBZ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $56.93 | $52.69 | $4.24 | 4,445,396.0 | +0.60% |
| 2025-09 | $64.25 | $50.51 | $13.74 | 16,586,583.0 | -17.94% |
| 2025-08 | $67.24 | $60.00 | $7.24 | 11,365,272.0 | +5.60% |
| 2025-07 | $77.91 | $56.83 | $21.08 | 14,506,074.0 | -14.77% |
| 2025-06 | $74.86 | $66.64 | $8.22 | 11,016,385.0 | -0.73% |
| 2025-05 | $76.57 | $67.18 | $9.39 | 7,562,504.0 | +6.08% |
| 2025-04 | $80.65 | $64.85 | $15.80 | 11,433,358.0 | -10.23% |
| 2025-03 | $78.99 | $66.01 | $12.98 | 7,736,306.0 | -2.96% |
| 2025-02 | $90.13 | $77.88 | $12.25 | 6,175,135.0 | -8.90% |
| 2025-01 | $86.72 | $80.09 | $6.63 | 4,335,783.0 | +4.86% |
Cbiz Inc-Aktien (CBZ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $83.74 | $77.14 | $6.60 | 5,838,522.0 | -1.15% |
| 2024-11 | $84.23 | $68.80 | $15.43 | 6,394,493.0 | +19.80% |
| 2024-10 | $72.74 | $63.61 | $9.13 | 6,990,834.0 | +2.44% |
| 2024-09 | $74.15 | $62.66 | $11.50 | 6,464,619.0 | -8.57% |
| 2024-08 | $74.98 | $67.13 | $7.85 | 7,977,431.0 | +6.05% |
| 2024-07 | $86.36 | $69.04 | $17.32 | 6,956,776.0 | -6.34% |
| 2024-06 | $77.28 | $73.01 | $4.27 | 6,252,020.0 | -2.27% |
| 2024-05 | $80.42 | $70.84 | $9.58 | 5,022,562.0 | +6.52% |
| 2024-04 | $78.71 | $70.72 | $7.99 | 6,178,800.0 | -9.32% |
| 2024-03 | $79.55 | $73.47 | $6.08 | 7,522,666.0 | +3.93% |
| 2024-02 | $76.69 | $63.07 | $13.62 | 6,519,808.0 | +18.65% |
| 2024-01 | $66.15 | $60.59 | $5.56 | 5,338,863.0 | +1.71% |
Cbiz Inc-Aktien (CBZ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $63.12 | $57.44 | $5.68 | 4,744,506.0 | +8.12% |
| 2023-11 | $58.86 | $51.16 | $7.70 | 3,645,647.0 | +11.41% |
| 2023-10 | $54.95 | $49.15 | $5.80 | 4,863,354.0 | +0.12% |
| 2023-09 | $56.80 | $51.50 | $5.30 | 4,547,123.0 | -7.50% |
| 2023-08 | $56.96 | $52.49 | $4.47 | 4,105,915.0 | +6.09% |
| 2023-07 | $55.16 | $50.10 | $5.05 | 4,571,410.0 | -0.73% |
| 2023-06 | $54.61 | $50.30 | $4.31 | 4,868,650.0 | +5.67% |
| 2023-05 | $52.89 | $49.13 | $3.76 | 3,815,990.0 | -4.31% |
| 2023-04 | $53.47 | $48.10 | $5.37 | 3,501,039.0 | +6.47% |
| 2023-03 | $50.86 | $46.30 | $4.56 | 5,139,874.0 | -1.20% |
| 2023-02 | $51.85 | $45.40 | $6.45 | 4,874,401.0 | +5.25% |
| 2023-01 | $48.80 | $45.22 | $3.58 | 3,239,532.0 | +1.58% |
0.28%
0.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):