78,165$
-0,02%
Echtzeit-Aktienkurs Robert Half International Inc.
Bid:
Ask:
Aktienkurse zur Robert Half International Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
04.03.2024 | 81,62 | 83,25 | 81,20 | 81,74 | 1,21% | 1.073.169,00 |
01.03.2024 | 80,25 | 80,78 | 79,50 | 80,76 | 0,45% | 582.247,00 |
29.02.2024 | 80,79 | 81,27 | 80,12 | 80,40 | 0,29% | 1.680.943,00 |
28.02.2024 | 80,38 | 80,88 | 79,95 | 80,17 | -0,95% | 784.136,00 |
27.02.2024 | 80,60 | 81,14 | 80,22 | 80,94 | 0,52% | 697.853,00 |
26.02.2024 | 79,86 | 80,77 | 79,49 | 80,52 | 0,51% | 623.661,00 |
23.02.2024 | 79,38 | 80,27 | 79,24 | 80,11 | 0,82% | 622.503,00 |
22.02.2024 | 79,70 | 79,98 | 78,89 | 79,46 | -0,68% | 817.409,00 |
21.02.2024 | 79,88 | 80,25 | 79,23 | 80,00 | -0,04% | 811.826,00 |
20.02.2024 | 80,04 | 80,84 | 79,78 | 80,03 | -1,00% | 821.535,00 |
16.02.2024 | 82,01 | 82,24 | 80,82 | 80,84 | -1,71% | 626.316,00 |
15.02.2024 | 80,96 | 82,49 | 80,96 | 82,25 | 2,05% | 633.070,00 |
14.02.2024 | 81,16 | 81,17 | 79,80 | 80,60 | 1,14% | 959.576,00 |
13.02.2024 | 80,69 | 81,11 | 79,14 | 79,69 | -2,77% | 1.100.861,00 |
12.02.2024 | 81,52 | 82,90 | 81,52 | 81,96 | 1,01% | 687.693,00 |
09.02.2024 | 80,49 | 81,62 | 80,07 | 81,14 | 0,73% | 1.036.468,00 |
08.02.2024 | 79,72 | 80,58 | 79,12 | 80,55 | 1,35% | 818.444,00 |
07.02.2024 | 80,23 | 80,24 | 79,03 | 79,48 | -0,77% | 654.548,00 |
06.02.2024 | 80,01 | 80,68 | 79,59 | 80,10 | 0,45% | 756.609,00 |
05.02.2024 | 80,30 | 80,49 | 78,61 | 79,74 | -1,39% | 955.844,00 |
02.02.2024 | 79,47 | 81,25 | 79,36 | 80,86 | 1,11% | 901.546,00 |
01.02.2024 | 79,68 | 79,99 | 78,22 | 79,97 | 0,54% | 1.350.655,00 |
31.01.2024 | 79,76 | 81,75 | 77,81 | 79,54 | -2,30% | 2.276.990,00 |
30.01.2024 | 80,34 | 82,02 | 79,80 | 81,41 | 0,23% | 2.084.051,00 |
29.01.2024 | 81,66 | 81,92 | 80,92 | 81,22 | -0,77% | 1.126.057,00 |
26.01.2024 | 81,47 | 82,36 | 81,40 | 81,85 | 0,89% | 792.437,00 |
25.01.2024 | 81,26 | 81,79 | 80,96 | 81,13 | 0,05% | 980.088,00 |
24.01.2024 | 81,78 | 81,87 | 80,84 | 81,09 | -0,22% | 1.056.608,00 |
23.01.2024 | 82,45 | 82,98 | 81,18 | 81,27 | -0,96% | 1.103.541,00 |
22.01.2024 | 81,19 | 82,07 | 80,90 | 82,06 | 1,81% | 1.130.511,00 |
19.01.2024 | 80,59 | 80,93 | 79,71 | 80,60 | 0,24% | 1.146.496,00 |
18.01.2024 | 80,12 | 80,43 | 79,44 | 80,41 | 0,61% | 1.132.695,00 |
17.01.2024 | 79,66 | 80,11 | 79,45 | 79,92 | -0,71% | 972.373,00 |
16.01.2024 | 80,07 | 80,57 | 79,31 | 80,49 | -0,25% | 1.381.332,00 |
12.01.2024 | 81,20 | 81,20 | 80,27 | 80,69 | -0,11% | 778.309,00 |
11.01.2024 | 80,55 | 81,01 | 79,68 | 80,78 | -0,02% | 1.344.722,00 |
10.01.2024 | 81,90 | 82,28 | 80,78 | 80,80 | -1,51% | 1.203.129,00 |
09.01.2024 | 82,16 | 82,43 | 81,21 | 82,04 | -1,45% | 780.054,00 |
08.01.2024 | 82,85 | 83,59 | 82,77 | 83,25 | 0,42% | 724.180,00 |
05.01.2024 | 82,53 | 83,84 | 82,19 | 82,90 | -0,24% | 1.404.516,00 |
04.01.2024 | 84,16 | 84,16 | 83,06 | 83,10 | -1,00% | 1.029.785,00 |
03.01.2024 | 85,56 | 85,56 | 83,83 | 83,94 | -2,52% | 711.496,00 |
02.01.2024 | 87,42 | 87,78 | 85,69 | 86,11 | -2,06% | 607.169,00 |
29.12.2023 | 88,00 | 88,39 | 87,44 | 87,92 | -0,27% | 499.794,00 |
28.12.2023 | 87,90 | 88,31 | 87,41 | 88,16 | 0,17% | 491.427,00 |
27.12.2023 | 87,68 | 88,36 | 87,58 | 88,01 | 0,41% | 330.210,00 |
26.12.2023 | 87,45 | 87,80 | 87,16 | 87,65 | 0,44% | 275.719,00 |
22.12.2023 | 87,44 | 87,86 | 86,92 | 87,27 | 0,52% | 371.093,00 |
21.12.2023 | 86,46 | 86,90 | 86,29 | 86,82 | 0,79% | 421.565,00 |
20.12.2023 | 87,42 | 88,22 | 85,98 | 86,14 | -1,41% | 537.860,00 |
19.12.2023 | 87,45 | 87,89 | 86,95 | 87,37 | 0,19% | 676.705,00 |
18.12.2023 | 87,31 | 87,53 | 86,66 | 87,20 | 0,22% | 617.651,00 |
15.12.2023 | 86,32 | 87,93 | 85,76 | 87,01 | 0,45% | 2.067.540,00 |
14.12.2023 | 85,27 | 86,87 | 84,87 | 86,62 | 2,97% | 929.479,00 |
13.12.2023 | 83,51 | 84,30 | 82,13 | 84,12 | 0,48% | 676.073,00 |
12.12.2023 | 83,61 | 84,20 | 82,92 | 83,72 | -0,19% | 490.853,00 |
11.12.2023 | 83,00 | 84,11 | 82,59 | 83,88 | 0,95% | 614.115,00 |
08.12.2023 | 83,34 | 83,74 | 82,33 | 83,09 | 0,00% | 504.112,00 |
07.12.2023 | 82,62 | 83,10 | 82,12 | 83,09 | 0,68% | 409.941,00 |
06.12.2023 | 82,89 | 83,79 | 82,25 | 82,53 | 0,19% | 538.160,00 |
05.12.2023 | 84,06 | 84,06 | 82,00 | 82,37 | -2,87% | 866.464,00 |
04.12.2023 | 82,99 | 85,07 | 82,97 | 84,80 | 1,72% | 906.516,00 |
01.12.2023 | 81,76 | 83,43 | 81,52 | 83,37 | 1,70% | 740.130,00 |
30.11.2023 | 80,82 | 82,16 | 80,14 | 81,98 | 1,84% | 1.348.789,00 |
29.11.2023 | 80,85 | 81,15 | 80,22 | 80,50 | 0,16% | 551.775,00 |
28.11.2023 | 81,42 | 81,42 | 80,32 | 80,37 | -1,31% | 523.588,00 |
27.11.2023 | 80,87 | 81,66 | 80,52 | 81,44 | 0,22% | 641.627,00 |
24.11.2023 | 81,54 | 81,83 | 81,22 | 81,26 | -0,33% | 208.309,00 |
22.11.2023 | 81,51 | 82,12 | 81,04 | 81,53 | -0,10% | 556.482,00 |
21.11.2023 | 82,14 | 82,54 | 81,61 | 81,61 | -0,98% | 692.593,00 |
20.11.2023 | 80,94 | 82,60 | 80,53 | 82,42 | 1,94% | 710.044,00 |
17.11.2023 | 80,53 | 80,91 | 79,78 | 80,85 | 1,34% | 546.827,00 |
16.11.2023 | 80,09 | 80,69 | 78,81 | 79,78 | -0,37% | 685.860,00 |
15.11.2023 | 80,46 | 82,25 | 79,96 | 80,08 | -0,50% | 841.361,00 |
14.11.2023 | 77,82 | 80,92 | 77,44 | 80,48 | 5,08% | 1.155.567,00 |
13.11.2023 | 76,85 | 77,10 | 76,45 | 76,59 | -0,52% | 739.466,00 |
10.11.2023 | 76,26 | 77,12 | 75,96 | 76,99 | 1,14% | 449.886,00 |
09.11.2023 | 76,19 | 76,83 | 75,61 | 76,12 | 0,62% | 776.462,00 |
08.11.2023 | 74,63 | 75,94 | 74,13 | 75,65 | 1,41% | 739.634,00 |
07.11.2023 | 75,12 | 75,42 | 74,00 | 74,60 | -2,56% | 840.574,00 |
06.11.2023 | 76,26 | 76,65 | 75,71 | 76,56 | 0,28% | 608.127,00 |
03.11.2023 | 76,94 | 77,48 | 76,05 | 76,35 | 0,69% | 639.359,00 |
02.11.2023 | 74,82 | 76,01 | 74,46 | 75,83 | 2,50% | 820.008,00 |