22,943€
-1,95%
Echtzeit-Aktienkurs Robert Half International Inc.
Bid:
Ask:
Aktienkurse zur Robert Half International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,57 | 23,05 | 22,17 | 22,95 | 1,80% | - |
| 04.05.2026 | 23,03 | 23,45 | 22,43 | 22,55 | -0,66% | - |
| 30.04.2026 | 23,31 | 23,31 | 22,44 | 22,70 | -2,51% | - |
| 29.04.2026 | 23,53 | 24,22 | 23,26 | 23,28 | -0,89% | 15,00 |
| 28.04.2026 | 22,34 | 24,04 | 22,29 | 23,49 | 5,27% | 4.500,00 |
| 27.04.2026 | 21,83 | 22,72 | 21,72 | 22,32 | 2,15% | 277,00 |
| 24.04.2026 | 23,80 | 24,08 | 21,46 | 21,85 | -6,02% | 1.007,00 |
| 23.04.2026 | 25,16 | 25,19 | 22,94 | 23,25 | -7,72% | - |
| 22.04.2026 | 24,64 | 25,20 | 24,57 | 25,19 | 2,19% | 384,00 |
| 21.04.2026 | 23,81 | 25,59 | 23,81 | 24,65 | 3,68% | 145,00 |
| 20.04.2026 | 23,31 | 24,08 | 23,26 | 23,78 | 1,95% | - |
| 17.04.2026 | 22,43 | 23,43 | 22,34 | 23,32 | 4,01% | 285,00 |
| 16.04.2026 | 23,39 | 24,25 | 22,33 | 22,42 | -4,07% | 739,00 |
| 15.04.2026 | 21,52 | 23,53 | 21,51 | 23,37 | 8,55% | 4.622,00 |
| 14.04.2026 | 21,93 | 22,11 | 21,36 | 21,53 | -1,98% | 872,00 |
| 13.04.2026 | 20,10 | 22,11 | 19,96 | 21,97 | 9,16% | 40,00 |
| 10.04.2026 | 21,13 | 21,38 | 19,73 | 20,12 | -4,71% | 170,00 |
| 09.04.2026 | 20,58 | 21,14 | 19,70 | 21,12 | 2,59% | 564,00 |
| 08.04.2026 | 20,74 | 21,33 | 20,49 | 20,58 | -0,92% | 360,00 |
| 07.04.2026 | 21,55 | 21,65 | 20,75 | 20,77 | -5,28% | 72,00 |
| 02.04.2026 | 21,33 | 22,12 | 21,02 | 21,93 | 3,03% | - |
| 01.04.2026 | 22,00 | 22,00 | 20,54 | 21,29 | -3,18% | - |
| 31.03.2026 | 22,53 | 22,61 | 21,69 | 21,99 | -2,22% | 4.212,00 |
| 30.03.2026 | 21,60 | 22,61 | 21,59 | 22,49 | 4,10% | 13,00 |
| 27.03.2026 | 21,80 | 21,80 | 21,19 | 21,60 | -0,80% | 986,00 |
| 26.03.2026 | 21,19 | 22,03 | 21,00 | 21,78 | 2,71% | 1.288,00 |
| 25.03.2026 | 21,20 | 21,69 | 20,50 | 21,20 | 0,09% | 153,00 |
| 24.03.2026 | 21,39 | 21,62 | 20,93 | 21,18 | -0,91% | 1.401,00 |
| 23.03.2026 | 20,05 | 21,71 | 19,79 | 21,38 | 7,41% | 5.027,00 |
| 20.03.2026 | 19,84 | 20,51 | 19,71 | 19,90 | 0,35% | 365,00 |
| 19.03.2026 | 19,83 | 20,41 | 19,60 | 19,83 | 0,05% | 1.800,00 |
| 18.03.2026 | 19,67 | 20,21 | 19,23 | 19,82 | 0,87% | - |
| 17.03.2026 | 19,01 | 20,02 | 18,96 | 19,65 | 3,32% | 1.460,00 |
| 16.03.2026 | 19,61 | 19,97 | 18,99 | 19,02 | -2,91% | 2.000,00 |
| 13.03.2026 | 19,83 | 20,46 | 19,32 | 19,59 | -0,99% | 1.202,00 |
| 12.03.2026 | 20,00 | 20,55 | 19,75 | 19,79 | -1,07% | 1.800,00 |
| 11.03.2026 | 19,97 | 20,70 | 19,65 | 20,00 | 0,00% | 1.435,00 |
| 10.03.2026 | 20,86 | 20,96 | 19,61 | 20,00 | -2,91% | 238,00 |
| 09.03.2026 | 21,34 | 21,44 | 20,16 | 20,60 | -3,40% | 900,00 |
| 06.03.2026 | 21,47 | 21,55 | 20,30 | 21,33 | -0,70% | 115,00 |
| 05.03.2026 | 20,95 | 21,75 | 20,82 | 21,48 | 2,75% | - |
| 04.03.2026 | 20,86 | 21,11 | 20,42 | 20,90 | 0,07% | 2.860,00 |
| 03.03.2026 | 20,28 | 21,05 | 19,85 | 20,89 | 2,96% | 1.000,00 |
| 02.03.2026 | 20,70 | 20,82 | 19,86 | 20,29 | -1,82% | 40,00 |
| 27.02.2026 | 20,92 | 21,01 | 19,88 | 20,66 | -1,36% | 1.953,00 |
| 26.02.2026 | 19,96 | 21,57 | 19,95 | 20,95 | 4,83% | 4.068,00 |
| 25.02.2026 | 19,49 | 20,11 | 18,98 | 19,98 | -0,50% | 2.344,00 |
| 24.02.2026 | 20,29 | 21,02 | 20,02 | 20,08 | -0,74% | 830,00 |
| 23.02.2026 | 21,64 | 21,88 | 20,22 | 20,23 | -7,58% | 518,00 |
| 20.02.2026 | 22,76 | 23,34 | 21,88 | 21,89 | -3,61% | 78,00 |
| 19.02.2026 | 21,97 | 22,76 | 21,77 | 22,71 | 3,30% | 1.559,00 |
| 18.02.2026 | 20,88 | 21,99 | 20,88 | 21,99 | 4,69% | - |
| 17.02.2026 | 20,90 | 21,30 | 20,55 | 21,00 | 0,00% | 714,00 |
| 16.02.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,72% | 778,00 |
| 13.02.2026 | 21,20 | 22,00 | 20,60 | 20,85 | -2,57% | 460,00 |
| 12.02.2026 | 22,80 | 23,00 | 20,55 | 21,40 | -6,96% | 483,00 |
| 11.02.2026 | 24,40 | 25,00 | 22,80 | 23,00 | -7,26% | - |
| 10.02.2026 | 24,20 | 25,20 | 24,20 | 24,80 | 0,81% | - |
| 09.02.2026 | 26,60 | 26,60 | 24,40 | 24,60 | -7,52% | 796,00 |
| 06.02.2026 | 26,70 | 27,20 | 26,50 | 26,60 | -0,37% | 56,00 |
| 05.02.2026 | 27,60 | 28,10 | 26,60 | 26,70 | -3,96% | - |
| 04.02.2026 | 26,50 | 28,00 | 26,40 | 27,80 | 4,51% | 299,00 |
| 03.02.2026 | 28,60 | 28,90 | 26,00 | 26,60 | -8,28% | 22,00 |
| 02.02.2026 | 28,90 | 29,90 | 26,80 | 29,00 | -1,02% | 1.655,00 |
| 30.01.2026 | 24,70 | 30,00 | 23,70 | 29,30 | 20,08% | 4.171,00 |
| 29.01.2026 | 22,60 | 24,90 | 22,20 | 24,40 | 7,96% | 576,00 |
| 28.01.2026 | 23,30 | 23,60 | 22,50 | 22,60 | -2,59% | 33,00 |
| 27.01.2026 | 24,00 | 24,00 | 23,00 | 23,20 | -3,33% | 263,00 |
| 26.01.2026 | 24,00 | 24,30 | 23,40 | 24,00 | -0,83% | 340,00 |
| 23.01.2026 | 24,20 | 24,80 | 24,20 | 24,20 | -0,82% | - |
| 22.01.2026 | 23,80 | 24,60 | 23,80 | 24,40 | 0,83% | 4,00 |
| 21.01.2026 | 23,00 | 24,40 | 23,00 | 24,20 | 3,42% | 1.110,00 |
| 20.01.2026 | 24,00 | 24,30 | 22,80 | 23,40 | -4,10% | 2.318,00 |
| 19.01.2026 | 24,20 | 24,40 | 24,20 | 24,40 | -0,81% | 154,00 |
| 16.01.2026 | 25,20 | 25,20 | 24,00 | 24,60 | -1,99% | 312,00 |
| 15.01.2026 | 24,40 | 25,10 | 24,40 | 25,10 | 2,03% | 1.000,00 |
| 14.01.2026 | 23,80 | 24,80 | 23,80 | 24,60 | 2,50% | 128,00 |
| 13.01.2026 | 24,80 | 25,10 | 23,60 | 24,00 | -4,00% | - |
| 12.01.2026 | 24,60 | 25,10 | 24,50 | 25,00 | 0,00% | - |
| 09.01.2026 | 24,20 | 25,00 | 23,80 | 25,00 | 1,63% | 318,00 |
| 08.01.2026 | 23,60 | 24,60 | 23,50 | 24,60 | 2,50% | 200,00 |
| 07.01.2026 | 23,80 | 24,00 | 23,40 | 24,00 | 0,00% | 14,00 |
| 06.01.2026 | 22,80 | 24,00 | 22,70 | 24,00 | 5,26% | 811,00 |
| 05.01.2026 | 23,20 | 24,20 | 22,80 | 22,80 | -2,56% | 48,00 |
| 02.01.2026 | 23,20 | 23,40 | 22,50 | 23,40 | 0,86% | 725,00 |
| 30.12.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -1,69% | - |
| 29.12.2025 | 23,40 | 23,60 | 23,20 | 23,60 | 1,72% | 1.047,00 |
| 23.12.2025 | 23,60 | 23,80 | 23,00 | 23,20 | -2,52% | 42,00 |
| 22.12.2025 | 23,80 | 24,20 | 23,60 | 23,80 | -0,83% | 135,00 |
| 19.12.2025 | 24,00 | 24,60 | 23,60 | 24,00 | -1,23% | 15,00 |
| 18.12.2025 | 24,20 | 24,60 | 24,00 | 24,30 | 0,83% | 212,00 |
| 17.12.2025 | 23,60 | 24,20 | 23,60 | 24,10 | 1,26% | 432,00 |
| 16.12.2025 | 23,40 | 24,00 | 23,20 | 23,80 | 0,85% | - |
| 15.12.2025 | 23,40 | 24,00 | 23,20 | 23,60 | 0,00% | 6.724,00 |
| 12.12.2025 | 23,40 | 24,30 | 23,40 | 23,60 | -0,84% | - |
| 11.12.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 1,71% | 450,00 |
| 10.12.2025 | 22,90 | 23,40 | 22,80 | 23,40 | 1,74% | - |
| 09.12.2025 | 22,80 | 23,20 | 22,60 | 23,00 | 0,00% | - |
| 08.12.2025 | 22,80 | 23,40 | 22,70 | 23,00 | -0,86% | 14,00 |
| 05.12.2025 | 22,80 | 23,40 | 22,00 | 23,20 | 0,00% | 605,00 |