21,600€
-0,92%
Echtzeit-Aktienkurs Robert Half International Inc.
Bid:
Ask:
Aktienkurse zur Robert Half International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 21,90 | 22,00 | 21,20 | 21,40 | -2,28% | 11,00 |
| 26.03.2026 | 21,10 | 22,00 | 20,90 | 21,90 | 4,29% | - |
| 25.03.2026 | 21,20 | 21,70 | 20,60 | 21,00 | -0,47% | 179,00 |
| 24.03.2026 | 21,50 | 21,60 | 20,90 | 21,10 | -0,94% | - |
| 23.03.2026 | 20,00 | 21,70 | 19,85 | 21,30 | 4,93% | 339,00 |
| 19.03.2026 | 19,80 | 20,30 | 19,55 | 20,30 | 2,27% | 320,00 |
| 18.03.2026 | 19,80 | 20,10 | 19,35 | 19,85 | 0,51% | 89,00 |
| 17.03.2026 | 18,95 | 19,90 | 18,90 | 19,75 | 3,13% | 435,00 |
| 16.03.2026 | 19,60 | 19,90 | 19,05 | 19,15 | -2,79% | 2,00 |
| 13.03.2026 | 20,00 | 20,50 | 19,70 | 19,70 | -0,25% | 3.390,00 |
| 12.03.2026 | 19,85 | 20,40 | 19,75 | 19,75 | -1,50% | - |
| 11.03.2026 | 20,40 | 20,70 | 19,60 | 20,05 | 0,25% | 2.069,00 |
| 10.03.2026 | 20,90 | 21,00 | 19,60 | 20,00 | -3,85% | 5.554,00 |
| 09.03.2026 | 21,00 | 21,40 | 20,30 | 20,80 | -1,42% | 6,00 |
| 06.03.2026 | 21,50 | 21,60 | 20,30 | 21,10 | -1,86% | 32,00 |
| 05.03.2026 | 20,90 | 21,70 | 20,80 | 21,50 | 2,87% | 4,00 |
| 04.03.2026 | 20,80 | 21,10 | 20,40 | 20,90 | 0,00% | 175,00 |
| 03.03.2026 | 20,15 | 21,00 | 19,85 | 20,90 | 1,95% | 124,00 |
| 02.03.2026 | 20,50 | 20,90 | 19,90 | 20,50 | 0,99% | 1.003,00 |
| 27.02.2026 | 20,90 | 21,00 | 19,85 | 20,30 | -2,87% | 85,00 |
| 26.02.2026 | 20,00 | 21,60 | 19,85 | 20,90 | 4,24% | 496,00 |
| 25.02.2026 | 19,55 | 20,10 | 18,95 | 20,05 | -0,25% | 389,00 |
| 24.02.2026 | 20,30 | 21,10 | 20,10 | 20,10 | -1,95% | 46,00 |
| 23.02.2026 | 21,60 | 22,10 | 20,50 | 20,50 | -7,24% | 4.058,00 |
| 20.02.2026 | 22,80 | 23,40 | 21,90 | 22,10 | -2,21% | 96,00 |
| 19.02.2026 | 22,20 | 22,80 | 21,90 | 22,60 | 2,73% | 509,00 |
| 18.02.2026 | 21,00 | 22,00 | 21,00 | 22,00 | 5,26% | - |
| 17.02.2026 | 21,10 | 21,50 | 20,70 | 20,90 | -0,48% | 350,00 |
| 16.02.2026 | 20,90 | 21,20 | 20,80 | 21,00 | 0,48% | 249,00 |
| 13.02.2026 | 21,60 | 21,90 | 20,70 | 20,90 | -1,88% | 1.072,00 |
| 12.02.2026 | 23,00 | 23,30 | 20,60 | 21,30 | -6,58% | 476,00 |
| 11.02.2026 | 24,70 | 25,00 | 22,80 | 22,80 | -7,69% | 1.412,00 |
| 10.02.2026 | 24,40 | 25,20 | 24,00 | 24,70 | 0,82% | 245,00 |
| 09.02.2026 | 26,60 | 26,70 | 24,40 | 24,50 | -7,89% | 754,00 |
| 06.02.2026 | 26,60 | 27,20 | 26,40 | 26,60 | -1,48% | 2,00 |
| 05.02.2026 | 27,80 | 28,00 | 26,70 | 27,00 | -1,46% | 895,00 |
| 04.02.2026 | 26,20 | 27,80 | 26,20 | 27,40 | 3,01% | 82,00 |
| 03.02.2026 | 28,80 | 29,00 | 26,00 | 26,60 | -7,64% | 634,00 |
| 02.02.2026 | 28,70 | 29,90 | 26,80 | 28,80 | -1,03% | 154,00 |
| 30.01.2026 | 24,80 | 30,20 | 24,00 | 29,10 | 28,19% | 5.837,00 |
| 29.01.2026 | 23,10 | 23,30 | 22,40 | 22,70 | -0,44% | 1.543,00 |
| 28.01.2026 | 23,10 | 23,60 | 22,60 | 22,80 | -2,15% | - |
| 27.01.2026 | 23,80 | 24,00 | 22,90 | 23,30 | -2,51% | - |
| 26.01.2026 | 24,00 | 24,40 | 23,40 | 23,90 | -1,65% | 926,00 |
| 23.01.2026 | 24,40 | 24,90 | 24,20 | 24,30 | -0,41% | 209,00 |
| 22.01.2026 | 24,20 | 24,70 | 24,00 | 24,40 | 1,24% | - |
| 21.01.2026 | 23,20 | 24,50 | 23,20 | 24,10 | 3,43% | 5,00 |
| 20.01.2026 | 24,10 | 24,20 | 22,80 | 23,30 | -4,51% | 348,00 |
| 16.01.2026 | 24,90 | 24,90 | 24,00 | 24,40 | -2,40% | - |
| 15.01.2026 | 24,50 | 25,10 | 24,40 | 25,00 | 2,46% | - |
| 14.01.2026 | 24,00 | 24,60 | 23,80 | 24,40 | 1,67% | 200,00 |
| 13.01.2026 | 24,80 | 25,20 | 23,70 | 24,00 | -3,23% | 619,00 |
| 12.01.2026 | 24,80 | 25,10 | 24,60 | 24,80 | 0,00% | - |
| 09.01.2026 | 24,40 | 24,80 | 24,20 | 24,80 | 1,64% | 3,00 |
| 08.01.2026 | 23,80 | 24,50 | 23,70 | 24,40 | 2,52% | 948,00 |
| 07.01.2026 | 23,80 | 24,00 | 23,40 | 23,80 | 0,00% | 48,00 |
| 06.01.2026 | 22,80 | 23,90 | 22,70 | 23,80 | 3,93% | - |
| 05.01.2026 | 23,60 | 24,20 | 22,70 | 22,90 | -1,72% | 204,00 |
| 02.01.2026 | 23,20 | 23,40 | 23,10 | 23,30 | 0,00% | - |
| 29.12.2025 | 23,60 | 23,60 | 23,20 | 23,30 | 1,30% | 149,00 |
| 23.12.2025 | 23,60 | 23,80 | 23,00 | 23,00 | -2,54% | 101,00 |
| 22.12.2025 | 23,80 | 24,20 | 23,50 | 23,60 | -0,84% | - |
| 19.12.2025 | 24,20 | 24,60 | 23,70 | 23,80 | -2,06% | 1.279,00 |
| 18.12.2025 | 24,00 | 24,60 | 24,00 | 24,30 | 1,25% | 648,00 |
| 17.12.2025 | 23,80 | 24,10 | 23,60 | 24,00 | 1,27% | - |
| 16.12.2025 | 23,40 | 23,80 | 23,30 | 23,70 | 0,85% | 230,00 |
| 15.12.2025 | 23,70 | 23,90 | 23,10 | 23,50 | -0,42% | - |
| 12.12.2025 | 23,60 | 24,40 | 23,40 | 23,60 | 0,00% | 1.435,00 |
| 11.12.2025 | 23,20 | 23,80 | 23,10 | 23,60 | 1,29% | - |
| 10.12.2025 | 22,90 | 23,40 | 22,70 | 23,30 | 1,75% | 20,00 |
| 09.12.2025 | 22,80 | 23,30 | 22,70 | 22,90 | -0,87% | 148,00 |
| 08.12.2025 | 23,20 | 23,40 | 22,80 | 23,10 | 0,00% | 21,00 |
| 05.12.2025 | 22,50 | 23,30 | 21,90 | 23,10 | 0,43% | - |
| 04.12.2025 | 23,60 | 23,60 | 23,00 | 23,00 | -1,71% | 108,00 |
| 03.12.2025 | 23,60 | 23,80 | 23,40 | 23,40 | -0,85% | 16,00 |
| 02.12.2025 | 23,60 | 24,20 | 23,40 | 23,60 | -0,42% | 86,00 |
| 01.12.2025 | 23,00 | 23,90 | 22,80 | 23,70 | 0,42% | 243,00 |
| 26.11.2025 | 23,60 | 24,20 | 23,50 | 23,60 | 0,00% | 594,00 |
| 25.11.2025 | 23,20 | 23,90 | 22,80 | 23,60 | -0,42% | - |
| 24.11.2025 | 23,80 | 24,00 | 23,40 | 23,70 | -0,42% | 195,00 |
| 21.11.2025 | 22,40 | 24,20 | 22,30 | 23,80 | 5,31% | 170,00 |
| 20.11.2025 | 22,80 | 23,00 | 22,60 | 22,60 | 0,44% | 5,00 |
| 19.11.2025 | 22,70 | 23,00 | 22,30 | 22,50 | -0,88% | 17,00 |
| 18.11.2025 | 22,50 | 22,90 | 22,40 | 22,70 | 0,00% | 340,00 |
| 17.11.2025 | 23,20 | 23,20 | 22,60 | 22,70 | -0,87% | 2,00 |
| 14.11.2025 | 23,60 | 23,80 | 22,80 | 22,90 | -2,97% | 190,00 |
| 13.11.2025 | 24,00 | 24,20 | 23,50 | 23,60 | -1,26% | - |
| 12.11.2025 | 23,80 | 24,20 | 23,40 | 23,90 | -0,42% | 459,00 |
| 11.11.2025 | 22,40 | 24,20 | 22,30 | 24,00 | 7,62% | 829,00 |
| 10.11.2025 | 22,80 | 23,20 | 22,10 | 22,30 | -1,76% | 46,00 |
| 07.11.2025 | 22,60 | 23,00 | 22,20 | 22,70 | 0,89% | 171,00 |
| 06.11.2025 | 22,30 | 22,80 | 22,10 | 22,50 | 0,90% | 75,00 |
| 05.11.2025 | 22,20 | 22,70 | 22,10 | 22,30 | 0,00% | 206,00 |
| 04.11.2025 | 22,20 | 22,90 | 21,90 | 22,30 | 0,45% | 195,00 |
| 03.11.2025 | 22,60 | 23,00 | 21,90 | 22,20 | -2,63% | 837,00 |
| 31.10.2025 | 22,90 | 23,10 | 22,60 | 22,80 | -1,30% | 1.984,00 |
| 30.10.2025 | 23,50 | 23,70 | 22,90 | 23,10 | -2,53% | 270,00 |
| 29.10.2025 | 24,60 | 25,00 | 23,70 | 23,70 | -5,20% | 3.623,00 |
| 28.10.2025 | 25,00 | 25,60 | 24,40 | 25,00 | -0,40% | 815,00 |
| 27.10.2025 | 25,20 | 25,40 | 24,80 | 25,10 | 0,40% | - |