62,104$
3,65%
Echtzeit-Aktienkurs Robert Half
Bid:
Ask:
Aktienkurse zur Robert Half Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 60,62 | 62,38 | 60,33 | 62,31 | 3,99% | 2.084.926,00 |
| 25.07.2024 | 58,21 | 60,72 | 57,05 | 59,92 | -7,56% | 3.491.543,00 |
| 24.07.2024 | 64,84 | 65,58 | 64,58 | 64,82 | -0,15% | 1.083.625,00 |
| 23.07.2024 | 65,75 | 65,89 | 64,84 | 64,92 | -1,55% | 1.199.997,00 |
| 22.07.2024 | 66,21 | 66,26 | 64,87 | 65,94 | 0,05% | 989.834,00 |
| 19.07.2024 | 66,54 | 66,57 | 65,52 | 65,91 | -1,14% | 1.159.872,00 |
| 18.07.2024 | 66,93 | 68,31 | 66,37 | 66,67 | -1,08% | 1.270.381,00 |
| 17.07.2024 | 65,76 | 67,57 | 65,52 | 67,40 | 2,07% | 1.642.253,00 |
| 16.07.2024 | 64,04 | 66,19 | 63,86 | 66,03 | 3,35% | 1.105.043,00 |
| 15.07.2024 | 63,85 | 64,63 | 63,75 | 63,89 | 0,42% | 967.031,00 |
| 12.07.2024 | 63,35 | 64,02 | 63,08 | 63,62 | 1,39% | 1.083.428,00 |
| 11.07.2024 | 61,31 | 63,04 | 61,31 | 62,75 | 2,35% | 1.228.175,00 |
| 10.07.2024 | 61,10 | 61,44 | 60,66 | 61,31 | 0,71% | 1.267.988,00 |
| 09.07.2024 | 63,77 | 63,77 | 60,83 | 60,88 | -5,30% | 2.149.692,00 |
| 08.07.2024 | 63,59 | 64,31 | 63,34 | 64,29 | 1,63% | 1.066.444,00 |
| 05.07.2024 | 63,32 | 63,52 | 62,85 | 63,26 | -0,63% | 1.605.689,00 |
| 03.07.2024 | 63,91 | 64,38 | 63,46 | 63,66 | -0,56% | 554.488,00 |
| 02.07.2024 | 63,73 | 64,50 | 63,63 | 64,02 | 0,58% | 858.298,00 |
| 01.07.2024 | 63,90 | 64,32 | 63,36 | 63,65 | -0,52% | 870.072,00 |
| 28.06.2024 | 63,87 | 64,46 | 63,57 | 63,98 | 0,79% | 1.890.424,00 |
| 27.06.2024 | 63,13 | 63,80 | 62,89 | 63,48 | 0,55% | 1.720.627,00 |
| 26.06.2024 | 64,04 | 64,21 | 63,08 | 63,13 | -2,02% | 1.834.429,00 |
| 25.06.2024 | 64,96 | 65,34 | 64,15 | 64,43 | -1,30% | 1.602.309,00 |
| 24.06.2024 | 64,74 | 66,15 | 64,58 | 65,28 | 0,35% | 1.576.086,00 |
| 21.06.2024 | 63,92 | 65,21 | 63,53 | 65,05 | 2,14% | 29.354.145,00 |
| 20.06.2024 | 63,55 | 64,49 | 63,55 | 63,69 | -0,20% | 1.764.475,00 |
| 18.06.2024 | 64,02 | 64,65 | 63,19 | 63,82 | -0,25% | 1.464.937,00 |
| 17.06.2024 | 64,64 | 64,77 | 62,99 | 63,98 | -1,31% | 1.719.299,00 |
| 14.06.2024 | 63,97 | 65,49 | 63,83 | 64,83 | 0,90% | 2.273.120,00 |
| 13.06.2024 | 63,94 | 64,47 | 63,24 | 64,25 | 0,90% | 2.060.135,00 |
| 12.06.2024 | 64,44 | 65,17 | 63,67 | 63,68 | 0,08% | 1.409.522,00 |
| 11.06.2024 | 64,70 | 64,86 | 63,07 | 63,63 | 0,74% | 1.922.306,00 |
| 10.06.2024 | 61,21 | 63,17 | 61,07 | 63,16 | 1,46% | 2.296.320,00 |
| 07.06.2024 | 62,50 | 62,74 | 62,06 | 62,25 | -1,03% | 1.350.127,00 |
| 06.06.2024 | 63,00 | 63,64 | 62,85 | 62,90 | -0,51% | 1.338.487,00 |
| 05.06.2024 | 63,81 | 63,94 | 62,78 | 63,22 | -0,82% | 1.217.522,00 |
| 04.06.2024 | 63,40 | 64,42 | 63,40 | 63,74 | -0,05% | 1.688.743,00 |
| 03.06.2024 | 64,60 | 64,70 | 63,08 | 63,77 | -0,72% | 1.857.093,00 |
| 31.05.2024 | 64,17 | 64,72 | 63,68 | 64,23 | 0,28% | 12.424.362,00 |
| 30.05.2024 | 64,68 | 64,71 | 63,79 | 64,05 | -0,77% | 1.783.680,00 |
| 29.05.2024 | 65,00 | 65,30 | 64,29 | 64,55 | -1,48% | 1.470.498,00 |
| 28.05.2024 | 66,61 | 66,93 | 65,22 | 65,52 | -1,55% | 1.625.554,00 |
| 24.05.2024 | 67,13 | 67,17 | 66,00 | 66,55 | -0,43% | 1.647.175,00 |
| 23.05.2024 | 67,00 | 67,16 | 66,01 | 66,84 | -0,85% | 1.631.179,00 |
| 22.05.2024 | 68,83 | 69,00 | 67,10 | 67,41 | -1,95% | 2.094.398,00 |
| 21.05.2024 | 70,08 | 70,08 | 68,49 | 68,75 | -2,34% | 1.128.806,00 |
| 20.05.2024 | 70,85 | 70,93 | 70,29 | 70,40 | -0,66% | 728.949,00 |
| 17.05.2024 | 71,62 | 71,62 | 70,59 | 70,87 | -0,85% | 863.559,00 |
| 16.05.2024 | 71,02 | 71,75 | 70,66 | 71,48 | 0,45% | 1.018.319,00 |
| 15.05.2024 | 71,65 | 71,75 | 70,68 | 71,16 | 0,06% | 1.267.021,00 |
| 14.05.2024 | 71,93 | 72,00 | 70,81 | 71,12 | -0,10% | 720.294,00 |
| 13.05.2024 | 71,14 | 71,66 | 70,73 | 71,19 | 0,61% | 677.081,00 |
| 10.05.2024 | 70,17 | 70,85 | 70,17 | 70,76 | 0,87% | 749.370,00 |
| 09.05.2024 | 70,01 | 70,27 | 69,40 | 70,15 | 0,04% | 817.145,00 |
| 08.05.2024 | 69,42 | 70,17 | 69,20 | 70,12 | 0,20% | 897.104,00 |
| 07.05.2024 | 70,34 | 70,60 | 69,91 | 69,98 | -0,04% | 758.661,00 |
| 06.05.2024 | 70,54 | 70,81 | 69,88 | 70,01 | -0,21% | 757.779,00 |
| 03.05.2024 | 70,51 | 70,75 | 69,85 | 70,16 | 0,83% | 806.134,00 |
| 02.05.2024 | 70,04 | 70,20 | 68,77 | 69,58 | 0,48% | 1.343.041,00 |
| 01.05.2024 | 69,26 | 70,27 | 68,85 | 69,25 | 0,16% | 1.960.918,00 |
| 30.04.2024 | 69,67 | 69,91 | 68,97 | 69,14 | -1,26% | 2.075.838,00 |
| 29.04.2024 | 69,54 | 70,71 | 69,54 | 70,02 | 0,97% | 3.180.471,00 |
| 26.04.2024 | 67,91 | 70,02 | 66,90 | 69,35 | -1,77% | 2.130.676,00 |
| 25.04.2024 | 71,37 | 71,43 | 70,08 | 70,60 | -1,26% | 1.331.924,00 |
| 24.04.2024 | 71,53 | 72,72 | 71,18 | 71,50 | -0,04% | 1.627.874,00 |
| 23.04.2024 | 71,39 | 72,33 | 71,25 | 71,53 | 0,04% | 1.056.280,00 |
| 22.04.2024 | 71,33 | 72,01 | 71,25 | 71,50 | 1,81% | 1.354.905,00 |
| 19.04.2024 | 69,73 | 70,93 | 69,73 | 70,23 | 0,96% | 1.184.511,00 |
| 18.04.2024 | 69,94 | 71,13 | 69,48 | 69,56 | 0,36% | 1.343.623,00 |
| 17.04.2024 | 70,91 | 71,10 | 69,30 | 69,31 | -1,97% | 1.199.204,00 |
| 16.04.2024 | 70,56 | 70,82 | 69,86 | 70,70 | 0,20% | 1.104.596,00 |
| 15.04.2024 | 72,35 | 72,87 | 70,44 | 70,56 | -2,10% | 851.184,00 |
| 12.04.2024 | 72,54 | 72,76 | 71,80 | 72,07 | -1,49% | 1.013.977,00 |
| 11.04.2024 | 73,28 | 73,61 | 72,46 | 73,16 | 0,26% | 940.266,00 |
| 10.04.2024 | 74,90 | 75,12 | 72,86 | 72,97 | -3,85% | 907.574,00 |
| 09.04.2024 | 76,13 | 76,34 | 75,60 | 75,89 | 0,40% | 764.620,00 |
| 08.04.2024 | 75,53 | 76,30 | 75,40 | 75,59 | 0,39% | 857.844,00 |
| 05.04.2024 | 75,46 | 76,07 | 75,08 | 75,30 | -0,15% | 823.588,00 |
| 04.04.2024 | 76,43 | 76,85 | 75,03 | 75,41 | -0,70% | 1.079.627,00 |
| 03.04.2024 | 76,66 | 76,83 | 75,80 | 75,94 | -1,42% | 1.058.071,00 |
| 02.04.2024 | 77,54 | 77,66 | 76,82 | 77,03 | -1,47% | 689.008,00 |
| 01.04.2024 | 79,00 | 79,27 | 78,05 | 78,18 | -1,39% | 803.107,00 |
| 28.03.2024 | 78,15 | 79,77 | 77,96 | 79,28 | 1,41% | 1.246.476,00 |
| 27.03.2024 | 77,94 | 78,74 | 77,63 | 78,18 | 0,97% | 871.850,00 |
| 26.03.2024 | 78,55 | 78,78 | 77,37 | 77,43 | -1,17% | 1.085.880,00 |
| 25.03.2024 | 79,72 | 79,84 | 78,25 | 78,35 | -1,48% | 1.648.459,00 |
| 22.03.2024 | 81,24 | 81,24 | 79,52 | 79,53 | -1,91% | 1.895.752,00 |
| 21.03.2024 | 80,58 | 81,85 | 80,58 | 81,08 | 1,11% | 723.049,00 |
| 20.03.2024 | 78,54 | 80,19 | 78,54 | 80,19 | 2,05% | 809.202,00 |
| 19.03.2024 | 78,08 | 78,96 | 78,07 | 78,58 | 0,17% | 868.196,00 |
| 18.03.2024 | 79,10 | 79,18 | 77,99 | 78,45 | -0,51% | 784.530,00 |
| 15.03.2024 | 78,25 | 79,46 | 78,25 | 78,85 | 0,11% | 3.315.607,00 |
| 14.03.2024 | 80,31 | 80,75 | 78,55 | 78,76 | -2,11% | 873.619,00 |
| 13.03.2024 | 80,52 | 81,40 | 80,40 | 80,46 | 0,10% | 891.191,00 |
| 12.03.2024 | 79,83 | 81,15 | 79,45 | 80,38 | 0,45% | 883.928,00 |
| 11.03.2024 | 80,82 | 81,00 | 79,72 | 80,02 | -1,62% | 972.319,00 |
| 08.03.2024 | 80,65 | 81,86 | 80,41 | 81,34 | 1,35% | 961.178,00 |
| 07.03.2024 | 79,86 | 80,64 | 79,84 | 80,26 | 0,78% | 930.703,00 |
| 06.03.2024 | 79,06 | 79,67 | 77,62 | 79,64 | 1,47% | 887.248,00 |
| 05.03.2024 | 81,37 | 81,85 | 78,36 | 78,49 | -3,98% | 1.358.840,00 |