49,100€
-1,01%
Echtzeit-Aktienkurs Robert Half International Inc.
Bid:
Ask:
Aktienkurse zur Robert Half International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 49,70 | 50,15 | 48,20 | 49,10 | -1,01% | - |
| 11.03.2025 | 49,90 | 50,25 | 49,20 | 49,60 | -1,29% | - |
| 10.03.2025 | 50,40 | 51,75 | 49,60 | 50,25 | 0,00% | - |
| 07.03.2025 | 51,00 | 51,50 | 49,30 | 50,25 | -1,95% | 465,00 |
| 06.03.2025 | 51,00 | 51,25 | 50,50 | 51,25 | 0,00% | - |
| 05.03.2025 | 52,00 | 52,00 | 50,75 | 51,25 | -0,97% | - |
| 04.03.2025 | 54,25 | 54,50 | 51,75 | 51,75 | -3,72% | 451,00 |
| 03.03.2025 | 57,00 | 57,00 | 53,75 | 53,75 | -5,29% | 18,00 |
| 28.02.2025 | 56,25 | 57,25 | 55,75 | 56,75 | 0,89% | - |
| 27.02.2025 | 57,00 | 57,25 | 56,25 | 56,25 | -0,88% | - |
| 26.02.2025 | 57,00 | 58,25 | 56,25 | 56,75 | 0,00% | - |
| 25.02.2025 | 57,25 | 57,50 | 56,75 | 56,75 | -1,73% | 61,00 |
| 24.02.2025 | 57,50 | 58,50 | 56,25 | 57,75 | 0,87% | 50,00 |
| 21.02.2025 | 57,00 | 58,00 | 56,75 | 57,25 | 0,00% | - |
| 20.02.2025 | 58,00 | 58,00 | 56,75 | 57,25 | -0,87% | - |
| 19.02.2025 | 57,00 | 58,25 | 56,75 | 57,75 | 0,87% | - |
| 18.02.2025 | 57,50 | 57,75 | 56,75 | 57,25 | -0,43% | 111,00 |
| 17.02.2025 | 57,50 | 58,00 | 57,00 | 57,50 | 0,44% | 8,00 |
| 14.02.2025 | 56,00 | 57,75 | 55,50 | 57,25 | 2,69% | 122,00 |
| 13.02.2025 | 55,50 | 56,75 | 55,50 | 55,75 | 0,00% | - |
| 12.02.2025 | 57,25 | 57,25 | 55,75 | 55,75 | -2,62% | - |
| 11.02.2025 | 57,50 | 58,00 | 56,75 | 57,25 | -0,87% | 30,00 |
| 10.02.2025 | 57,50 | 59,25 | 57,25 | 57,75 | 0,87% | - |
| 07.02.2025 | 58,50 | 59,00 | 57,25 | 57,25 | -1,72% | 1,00 |
| 06.02.2025 | 60,00 | 60,25 | 58,25 | 58,25 | -2,51% | 8,00 |
| 05.02.2025 | 60,75 | 61,00 | 59,25 | 59,75 | -1,65% | - |
| 04.02.2025 | 61,25 | 61,25 | 60,75 | 60,75 | -0,82% | 12,00 |
| 03.02.2025 | 62,25 | 62,75 | 60,75 | 61,25 | -2,39% | - |
| 31.01.2025 | 62,25 | 63,75 | 62,25 | 62,75 | 0,80% | - |
| 30.01.2025 | 62,00 | 66,50 | 60,25 | 62,25 | -6,74% | 1.116,00 |
| 29.01.2025 | 67,25 | 67,75 | 65,75 | 66,75 | -0,74% | - |
| 28.01.2025 | 67,25 | 68,25 | 66,75 | 67,25 | 0,75% | - |
| 27.01.2025 | 66,25 | 67,25 | 65,25 | 66,75 | 0,00% | 85,00 |
| 24.01.2025 | 67,25 | 67,50 | 66,75 | 66,75 | -1,48% | 1,00 |
| 23.01.2025 | 68,25 | 68,75 | 67,25 | 67,75 | -0,73% | 1,00 |
| 22.01.2025 | 68,75 | 68,75 | 67,75 | 68,25 | 0,00% | 131,00 |
| 21.01.2025 | 68,25 | 69,25 | 68,25 | 68,25 | 0,00% | 161,00 |
| 20.01.2025 | 68,75 | 68,75 | 68,25 | 68,25 | -0,73% | - |
| 17.01.2025 | 68,75 | 69,75 | 68,25 | 68,75 | 0,00% | - |
| 16.01.2025 | 68,25 | 69,25 | 68,00 | 68,75 | 0,73% | - |
| 15.01.2025 | 66,75 | 68,75 | 66,75 | 68,25 | 2,25% | 1,00 |
| 14.01.2025 | 65,25 | 66,75 | 65,25 | 66,75 | 2,30% | - |
| 13.01.2025 | 64,25 | 65,25 | 63,75 | 65,25 | 1,56% | 4,00 |
| 10.01.2025 | 65,25 | 65,25 | 63,75 | 64,25 | -1,53% | 43,00 |
| 09.01.2025 | 65,25 | 65,25 | 65,25 | 65,25 | 0,00% | - |
| 08.01.2025 | 66,25 | 66,75 | 65,25 | 65,25 | -2,25% | 1,00 |
| 07.01.2025 | 66,75 | 67,75 | 65,75 | 66,75 | 0,00% | 1,00 |
| 06.01.2025 | 67,75 | 68,25 | 66,75 | 66,75 | -1,48% | - |
| 03.01.2025 | 67,00 | 67,75 | 66,50 | 67,75 | 1,50% | 80,00 |
| 02.01.2025 | 68,25 | 68,75 | 66,50 | 66,75 | -1,48% | 28,00 |
| 30.12.2024 | 67,75 | 68,25 | 67,75 | 67,75 | -0,73% | 45,00 |
| 27.12.2024 | 68,75 | 69,25 | 67,75 | 68,25 | 0,00% | 49,00 |
| 23.12.2024 | 68,75 | 69,00 | 67,75 | 68,25 | 0,00% | 22,00 |
| 20.12.2024 | 68,25 | 68,75 | 67,25 | 68,25 | 0,00% | - |
| 19.12.2024 | 68,75 | 69,25 | 67,75 | 68,25 | -0,73% | - |
| 18.12.2024 | 70,75 | 71,25 | 68,75 | 68,75 | -2,83% | 100,00 |
| 17.12.2024 | 71,25 | 71,75 | 70,75 | 70,75 | -0,70% | 97,00 |
| 16.12.2024 | 72,25 | 72,75 | 70,25 | 71,25 | -2,06% | 196,00 |
| 13.12.2024 | 72,25 | 74,75 | 71,75 | 72,75 | 0,69% | 248,00 |
| 12.12.2024 | 71,25 | 72,75 | 70,75 | 72,25 | 0,70% | 126,00 |
| 11.12.2024 | 70,75 | 72,75 | 70,75 | 71,75 | 1,41% | - |
| 10.12.2024 | 71,75 | 71,75 | 70,25 | 70,75 | -0,70% | 1,00 |
| 09.12.2024 | 70,25 | 71,75 | 70,00 | 71,25 | 1,42% | 86,00 |
| 06.12.2024 | 70,25 | 70,75 | 69,75 | 70,25 | 0,00% | 180,00 |
| 05.12.2024 | 70,75 | 70,75 | 69,75 | 70,25 | -0,71% | - |
| 04.12.2024 | 69,75 | 70,75 | 69,25 | 70,75 | 1,43% | - |
| 03.12.2024 | 71,25 | 71,25 | 69,75 | 69,75 | -2,11% | - |
| 02.12.2024 | 70,75 | 71,25 | 70,25 | 71,25 | 0,71% | 79,00 |
| 29.11.2024 | 71,00 | 71,25 | 70,75 | 70,75 | -0,70% | 86,00 |
| 28.11.2024 | 70,75 | 71,25 | 70,75 | 71,25 | 0,71% | - |
| 27.11.2024 | 71,25 | 71,75 | 70,25 | 70,75 | -0,70% | 45,00 |
| 26.11.2024 | 72,25 | 72,25 | 70,50 | 71,25 | -1,38% | 4,00 |
| 25.11.2024 | 71,25 | 73,25 | 70,75 | 72,25 | 0,70% | 1,00 |
| 22.11.2024 | 70,25 | 72,25 | 70,25 | 71,75 | 2,14% | 94,00 |
| 21.11.2024 | 68,75 | 70,75 | 68,75 | 70,25 | 2,93% | - |
| 20.11.2024 | 67,75 | 68,75 | 67,25 | 68,25 | 1,49% | - |
| 19.11.2024 | 69,25 | 69,75 | 67,25 | 67,25 | -2,89% | - |
| 18.11.2024 | 69,75 | 69,75 | 69,00 | 69,25 | -0,72% | 1,00 |
| 15.11.2024 | 71,25 | 71,75 | 69,75 | 69,75 | -2,79% | 1,00 |
| 14.11.2024 | 72,75 | 73,25 | 71,25 | 71,75 | -1,37% | - |
| 13.11.2024 | 71,75 | 73,25 | 71,75 | 72,75 | 1,39% | - |
| 12.11.2024 | 71,75 | 72,25 | 71,25 | 71,75 | 0,00% | 26,00 |
| 11.11.2024 | 70,75 | 72,25 | 70,75 | 71,75 | 1,41% | 54,00 |
| 08.11.2024 | 70,25 | 71,25 | 69,75 | 70,75 | 0,71% | - |
| 07.11.2024 | 71,25 | 71,25 | 69,75 | 70,25 | -1,40% | 31,00 |
| 06.11.2024 | 65,25 | 71,25 | 65,25 | 71,25 | 12,65% | 33,00 |
| 05.11.2024 | 62,75 | 63,25 | 62,00 | 63,25 | 0,80% | 2,00 |
| 04.11.2024 | 62,25 | 62,75 | 61,75 | 62,75 | 0,80% | 11,00 |
| 01.11.2024 | 62,75 | 63,25 | 62,25 | 62,25 | -0,80% | - |
| 31.10.2024 | 63,75 | 63,75 | 62,25 | 62,75 | -1,57% | - |
| 30.10.2024 | 64,25 | 65,00 | 63,25 | 63,75 | -0,78% | 70,00 |
| 29.10.2024 | 63,75 | 64,25 | 63,00 | 64,25 | 0,78% | 283,00 |
| 28.10.2024 | 62,75 | 63,75 | 62,75 | 63,75 | 1,59% | - |
| 25.10.2024 | 63,25 | 63,75 | 62,75 | 62,75 | -1,57% | - |
| 24.10.2024 | 62,75 | 63,75 | 62,25 | 63,75 | 2,41% | 1,00 |
| 23.10.2024 | 57,75 | 64,00 | 57,75 | 62,25 | 1,63% | 86,00 |
| 22.10.2024 | 60,25 | 61,25 | 60,00 | 61,25 | 0,82% | - |
| 21.10.2024 | 61,25 | 61,75 | 60,25 | 60,75 | 0,00% | - |
| 18.10.2024 | 61,75 | 62,25 | 60,75 | 60,75 | -2,41% | - |
| 17.10.2024 | 62,75 | 63,75 | 61,75 | 62,25 | -1,58% | 62,00 |