27,623$
0,52%
Echtzeit-Aktienkurs Robert Half International Inc.
Bid:
Ask:
Aktienkurse zur Robert Half International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 27,50 | 28,25 | 27,33 | 27,48 | -0,65% | 3.087.694,00 |
| 12.11.2025 | 27,91 | 28,22 | 27,14 | 27,66 | -0,07% | 3.637.855,00 |
| 11.11.2025 | 26,02 | 28,05 | 25,95 | 27,68 | 7,04% | 4.976.910,00 |
| 10.11.2025 | 26,69 | 26,88 | 25,38 | 25,86 | -1,97% | 2.197.077,00 |
| 07.11.2025 | 26,11 | 26,74 | 25,83 | 26,38 | 1,42% | 2.741.663,00 |
| 06.11.2025 | 25,66 | 26,38 | 25,41 | 26,01 | 1,13% | 4.056.680,00 |
| 05.11.2025 | 25,64 | 26,13 | 25,29 | 25,72 | 0,94% | 2.300.952,00 |
| 04.11.2025 | 25,40 | 26,29 | 25,25 | 25,48 | -0,27% | 2.340.385,00 |
| 03.11.2025 | 26,22 | 26,22 | 25,22 | 25,55 | -2,44% | 3.843.363,00 |
| 31.10.2025 | 26,60 | 26,66 | 26,05 | 26,19 | -1,39% | 2.526.904,00 |
| 30.10.2025 | 27,29 | 27,43 | 26,50 | 26,56 | -3,24% | 2.910.000,00 |
| 29.10.2025 | 28,98 | 29,08 | 27,39 | 27,45 | -5,48% | 2.563.157,00 |
| 28.10.2025 | 29,29 | 29,37 | 28,40 | 29,04 | -0,92% | 1.838.771,00 |
| 27.10.2025 | 29,28 | 29,34 | 28,74 | 29,31 | 0,83% | 3.395.576,00 |
| 24.10.2025 | 29,65 | 29,78 | 28,66 | 29,07 | -0,68% | 4.060.158,00 |
| 23.10.2025 | 28,72 | 29,45 | 26,99 | 29,27 | -1,25% | 7.038.475,00 |
| 22.10.2025 | 30,89 | 31,01 | 29,48 | 29,64 | -4,33% | 4.286.970,00 |
| 21.10.2025 | 30,81 | 31,51 | 30,61 | 30,98 | 0,55% | 2.222.565,00 |
| 20.10.2025 | 31,75 | 31,86 | 30,74 | 30,81 | -1,64% | 1.519.612,00 |
| 17.10.2025 | 32,12 | 32,25 | 31,02 | 31,32 | -2,24% | - |
| 16.10.2025 | 32,70 | 32,72 | 31,84 | 32,04 | -1,42% | 1.719.559,00 |
| 15.10.2025 | 32,79 | 32,90 | 31,98 | 32,50 | -0,34% | 1.338.396,00 |
| 14.10.2025 | 31,51 | 32,75 | 31,25 | 32,61 | 1,68% | 1.436.632,00 |
| 13.10.2025 | 31,66 | 32,28 | 31,46 | 32,07 | 2,26% | 1.401.710,00 |
| 10.10.2025 | 33,44 | 33,50 | 31,32 | 31,36 | -5,71% | 1.494.039,00 |
| 09.10.2025 | 33,54 | 33,64 | 33,00 | 33,26 | -1,22% | 1.746.583,00 |
| 08.10.2025 | 33,12 | 33,71 | 32,99 | 33,67 | 1,54% | 1.057.449,00 |
| 07.10.2025 | 34,52 | 34,61 | 33,12 | 33,16 | -3,58% | 1.394.935,00 |
| 06.10.2025 | 34,61 | 34,90 | 34,13 | 34,39 | -0,12% | 1.620.336,00 |
| 03.10.2025 | 34,24 | 35,17 | 34,24 | 34,43 | 0,55% | 1.340.651,00 |
| 02.10.2025 | 33,95 | 34,57 | 33,81 | 34,24 | 0,77% | 1.414.349,00 |
| 01.10.2025 | 33,98 | 34,58 | 33,54 | 33,98 | 0,00% | 1.528.017,00 |
| 30.09.2025 | 34,11 | 34,39 | 33,20 | 33,98 | -0,88% | 1.538.648,00 |
| 29.09.2025 | 34,35 | 34,42 | 33,58 | 34,28 | 0,76% | 1.686.530,00 |
| 26.09.2025 | 33,49 | 34,24 | 33,44 | 34,02 | 1,58% | 1.932.989,00 |
| 25.09.2025 | 34,53 | 34,53 | 33,36 | 33,49 | -3,29% | 1.520.135,00 |
| 24.09.2025 | 33,84 | 34,76 | 33,76 | 34,63 | 2,49% | 2.581.742,00 |
| 23.09.2025 | 34,97 | 35,24 | 33,62 | 33,79 | -3,18% | 1.511.853,00 |
| 22.09.2025 | 34,29 | 34,96 | 34,16 | 34,90 | 1,25% | 2.374.434,00 |
| 19.09.2025 | 35,12 | 35,17 | 34,27 | 34,47 | -1,82% | 3.644.549,00 |
| 18.09.2025 | 35,06 | 35,53 | 34,75 | 35,11 | 1,09% | 1.065.132,00 |
| 17.09.2025 | 35,49 | 36,52 | 34,61 | 34,73 | -2,17% | 1.670.507,00 |
| 16.09.2025 | 34,95 | 35,66 | 34,50 | 35,50 | 1,49% | 1.623.952,00 |
| 15.09.2025 | 35,80 | 36,00 | 34,85 | 34,98 | -1,30% | 1.487.987,00 |
| 12.09.2025 | 36,43 | 36,70 | 35,43 | 35,44 | -2,61% | 996.664,00 |
| 11.09.2025 | 35,16 | 36,41 | 34,85 | 36,39 | 3,94% | 1.439.283,00 |
| 10.09.2025 | 35,62 | 35,81 | 34,71 | 35,01 | -2,34% | 1.514.159,00 |
| 09.09.2025 | 36,09 | 36,39 | 35,77 | 35,85 | -0,22% | 1.186.741,00 |
| 08.09.2025 | 36,76 | 36,94 | 35,45 | 35,93 | -2,97% | 1.483.305,00 |
| 05.09.2025 | 37,34 | 38,15 | 36,80 | 37,03 | -0,86% | 1.168.464,00 |
| 04.09.2025 | 37,10 | 37,40 | 36,81 | 37,35 | 0,54% | 1.021.468,00 |
| 03.09.2025 | 36,92 | 37,59 | 36,75 | 37,15 | -0,19% | 1.993.985,00 |
| 02.09.2025 | 36,91 | 37,53 | 36,62 | 37,22 | -0,27% | 2.074.542,00 |
| 29.08.2025 | 36,50 | 37,38 | 36,50 | 37,32 | 2,16% | 1.875.313,00 |
| 28.08.2025 | 37,03 | 37,22 | 36,07 | 36,53 | -0,84% | 1.056.158,00 |
| 27.08.2025 | 36,40 | 36,98 | 36,28 | 36,84 | 0,93% | 1.965.553,00 |
| 26.08.2025 | 37,66 | 38,05 | 36,21 | 36,50 | -3,44% | 1.645.322,00 |
| 25.08.2025 | 37,44 | 38,08 | 37,13 | 37,80 | -0,37% | 2.261.437,00 |
| 22.08.2025 | 36,29 | 38,28 | 36,20 | 37,94 | 5,51% | 2.027.175,00 |
| 21.08.2025 | 36,37 | 36,52 | 35,76 | 35,96 | -1,94% | 1.135.727,00 |
| 20.08.2025 | 36,63 | 37,28 | 36,55 | 36,67 | 0,19% | 1.784.892,00 |
| 19.08.2025 | 36,20 | 37,10 | 36,07 | 36,60 | 2,21% | 1.566.732,00 |
| 18.08.2025 | 36,32 | 36,33 | 35,72 | 35,81 | -1,43% | 1.276.086,00 |
| 15.08.2025 | 36,41 | 36,80 | 35,95 | 36,33 | 0,22% | 1.629.646,00 |
| 14.08.2025 | 36,20 | 36,57 | 35,49 | 36,25 | -1,12% | 2.332.855,00 |
| 13.08.2025 | 35,02 | 36,66 | 34,67 | 36,66 | 5,28% | 2.867.965,00 |
| 12.08.2025 | 33,78 | 34,84 | 33,54 | 34,82 | 3,38% | 1.982.244,00 |
| 11.08.2025 | 34,11 | 34,66 | 33,18 | 33,68 | -1,52% | 2.428.449,00 |
| 08.08.2025 | 34,42 | 34,70 | 34,06 | 34,20 | -0,58% | 1.374.344,00 |
| 07.08.2025 | 35,01 | 35,31 | 34,26 | 34,40 | -0,75% | 1.912.438,00 |
| 06.08.2025 | 35,35 | 35,36 | 34,51 | 34,66 | -1,59% | 1.815.824,00 |
| 05.08.2025 | 35,54 | 35,68 | 34,96 | 35,22 | -0,09% | 2.130.335,00 |
| 04.08.2025 | 35,39 | 35,74 | 35,13 | 35,25 | -0,25% | 1.753.862,00 |
| 01.08.2025 | 36,41 | 36,54 | 35,22 | 35,34 | -4,25% | 2.084.255,00 |
| 31.07.2025 | 37,07 | 37,61 | 36,84 | 36,91 | -1,44% | 2.075.965,00 |
| 30.07.2025 | 38,52 | 38,86 | 36,96 | 37,45 | -2,45% | 2.541.926,00 |
| 29.07.2025 | 39,32 | 39,45 | 38,34 | 38,39 | -2,79% | 1.456.729,00 |
| 28.07.2025 | 39,91 | 40,38 | 39,49 | 39,49 | -0,80% | 1.431.585,00 |
| 25.07.2025 | 40,39 | 40,39 | 38,90 | 39,81 | -0,08% | 1.872.402,00 |
| 24.07.2025 | 42,65 | 42,65 | 39,18 | 39,84 | -6,04% | 3.554.542,00 |
| 23.07.2025 | 42,95 | 43,26 | 42,39 | 42,40 | -0,63% | 2.744.547,00 |
| 22.07.2025 | 41,96 | 42,90 | 41,81 | 42,67 | 2,08% | 1.961.467,00 |
| 21.07.2025 | 42,09 | 42,40 | 41,75 | 41,80 | -0,14% | 1.740.961,00 |
| 18.07.2025 | 42,38 | 42,78 | 41,65 | 41,86 | -0,69% | 1.659.613,00 |
| 17.07.2025 | 41,64 | 43,28 | 41,34 | 42,15 | 2,36% | 2.065.766,00 |
| 16.07.2025 | 40,18 | 41,21 | 39,85 | 41,18 | 2,90% | 2.394.190,00 |
| 15.07.2025 | 41,47 | 41,47 | 40,00 | 40,02 | -2,77% | 2.179.004,00 |
| 14.07.2025 | 41,79 | 41,87 | 40,87 | 41,16 | -2,14% | 1.871.459,00 |
| 11.07.2025 | 42,43 | 42,88 | 41,86 | 42,06 | -2,00% | 1.024.923,00 |
| 10.07.2025 | 42,92 | 43,69 | 42,66 | 42,92 | 0,05% | 1.895.755,00 |
| 09.07.2025 | 42,76 | 42,98 | 42,12 | 42,90 | 0,87% | 2.361.290,00 |
| 08.07.2025 | 41,16 | 43,04 | 40,85 | 42,53 | 3,33% | 5.760.528,00 |
| 07.07.2025 | 42,63 | 42,76 | 40,83 | 41,16 | -3,94% | 2.068.985,00 |
| 03.07.2025 | 43,27 | 43,35 | 42,58 | 42,85 | -0,42% | 915.157,00 |
| 02.07.2025 | 43,12 | 43,30 | 42,35 | 43,03 | 0,42% | 2.659.359,00 |
| 01.07.2025 | 40,82 | 43,82 | 40,78 | 42,85 | 4,38% | 3.258.174,00 |
| 30.06.2025 | 41,27 | 41,45 | 40,87 | 41,05 | -0,65% | 1.395.667,00 |
| 27.06.2025 | 41,74 | 41,85 | 40,90 | 41,32 | -0,22% | 3.038.462,00 |
| 26.06.2025 | 41,03 | 41,73 | 40,56 | 41,41 | 1,30% | 2.031.775,00 |
| 25.06.2025 | 41,31 | 41,31 | 40,42 | 40,88 | -1,06% | 1.880.841,00 |