43,000€
-7,33%
Echtzeit-Aktienkurs Robert Half International Inc.
Bid:
Ask:
Aktienkurse zur Robert Half International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 43,30 | 43,60 | 41,70 | 43,60 | 0,69% | - |
| 10.04.2025 | 46,90 | 47,10 | 42,20 | 43,30 | -7,87% | - |
| 09.04.2025 | 41,20 | 47,20 | 41,00 | 47,00 | 11,11% | - |
| 08.04.2025 | 43,80 | 45,20 | 41,90 | 42,30 | -2,53% | - |
| 07.04.2025 | 42,80 | 45,10 | 41,10 | 43,40 | -1,81% | - |
| 04.04.2025 | 45,90 | 46,10 | 43,30 | 44,20 | -4,33% | - |
| 03.04.2025 | 48,80 | 48,90 | 46,00 | 46,20 | -8,51% | - |
| 02.04.2025 | 49,95 | 51,00 | 49,50 | 50,50 | 0,70% | - |
| 01.04.2025 | 50,15 | 50,75 | 49,80 | 50,15 | -0,69% | - |
| 31.03.2025 | 49,20 | 50,75 | 49,20 | 50,50 | 1,81% | - |
| 28.03.2025 | 50,75 | 54,30 | 49,40 | 49,60 | -3,50% | - |
| 27.03.2025 | 50,20 | 51,50 | 49,75 | 51,40 | -3,93% | - |
| 26.03.2025 | 49,40 | 54,60 | 49,00 | 53,50 | 0,00% | - |
| 25.03.2025 | 50,75 | 53,50 | 49,10 | 53,50 | 5,00% | - |
| 24.03.2025 | 49,40 | 54,70 | 49,40 | 50,95 | -4,59% | - |
| 21.03.2025 | 49,40 | 53,40 | 48,20 | 53,40 | 7,55% | - |
| 20.03.2025 | 50,05 | 50,75 | 49,50 | 49,65 | 1,43% | - |
| 19.03.2025 | 49,50 | 50,75 | 48,45 | 48,95 | -1,01% | - |
| 18.03.2025 | 48,90 | 49,65 | 48,30 | 49,45 | 1,54% | - |
| 17.03.2025 | 48,40 | 49,50 | 48,20 | 48,70 | 1,46% | - |
| 14.03.2025 | 48,00 | 48,90 | 47,90 | 48,00 | -3,90% | - |
| 13.03.2025 | 48,60 | 49,95 | 47,50 | 49,95 | 2,04% | - |
| 12.03.2025 | 49,60 | 53,45 | 48,20 | 48,95 | -1,51% | - |
| 11.03.2025 | 50,25 | 50,40 | 49,20 | 49,70 | -7,62% | - |
| 10.03.2025 | 49,80 | 53,80 | 49,60 | 53,80 | 7,06% | - |
| 07.03.2025 | 51,00 | 51,25 | 49,30 | 50,25 | -1,95% | - |
| 06.03.2025 | 51,25 | 51,25 | 50,30 | 51,25 | 0,00% | - |
| 05.03.2025 | 52,00 | 52,00 | 50,75 | 51,25 | -0,97% | - |
| 04.03.2025 | 54,00 | 54,50 | 51,75 | 51,75 | -3,72% | - |
| 03.03.2025 | 56,50 | 57,00 | 53,75 | 53,75 | -5,29% | - |
| 28.02.2025 | 56,00 | 57,25 | 55,75 | 56,75 | 0,89% | - |
| 27.02.2025 | 56,50 | 57,25 | 56,25 | 56,25 | -0,88% | - |
| 26.02.2025 | 56,50 | 58,25 | 56,25 | 56,75 | 0,00% | - |
| 25.02.2025 | 57,00 | 57,50 | 56,75 | 56,75 | -1,73% | - |
| 24.02.2025 | 57,50 | 58,50 | 56,25 | 57,75 | 0,87% | - |
| 21.02.2025 | 57,25 | 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 | 56,50 | 57,75 | 0,87% | - |
| 18.02.2025 | 57,00 | 58,25 | 56,75 | 57,25 | -0,43% | - |
| 17.02.2025 | 57,00 | 57,50 | 57,00 | 57,50 | 0,44% | - |
| 14.02.2025 | 55,50 | 57,75 | 55,50 | 57,25 | 3,15% | - |
| 13.02.2025 | 55,50 | 56,75 | 55,50 | 55,50 | -0,45% | - |
| 12.02.2025 | 57,25 | 57,25 | 55,75 | 55,75 | -2,62% | - |
| 11.02.2025 | 57,00 | 57,75 | 56,75 | 57,25 | -0,87% | - |
| 10.02.2025 | 57,00 | 59,25 | 57,00 | 57,75 | 0,87% | - |
| 07.02.2025 | 58,00 | 59,00 | 57,25 | 57,25 | -1,72% | - |
| 06.02.2025 | 60,00 | 60,25 | 58,25 | 58,25 | -2,51% | - |
| 05.02.2025 | 60,25 | 61,50 | 59,25 | 59,75 | -1,65% | - |
| 04.02.2025 | 61,00 | 61,75 | 60,75 | 60,75 | -1,22% | - |
| 03.02.2025 | 62,25 | 63,00 | 60,75 | 61,50 | -1,20% | - |
| 31.01.2025 | 62,25 | 63,75 | 62,25 | 62,25 | 0,00% | - |
| 30.01.2025 | 62,00 | 66,50 | 60,25 | 62,25 | -6,04% | - |
| 29.01.2025 | 67,25 | 67,75 | 65,75 | 66,25 | -1,49% | - |
| 28.01.2025 | 66,75 | 68,25 | 66,75 | 67,25 | 0,37% | - |
| 27.01.2025 | 66,25 | 67,25 | 65,25 | 67,00 | 0,37% | - |
| 24.01.2025 | 67,00 | 67,75 | 66,75 | 66,75 | -1,48% | - |
| 23.01.2025 | 68,00 | 68,75 | 67,25 | 67,75 | -0,73% | - |
| 22.01.2025 | 68,25 | 68,75 | 67,75 | 68,25 | -0,36% | - |
| 21.01.2025 | 68,00 | 69,25 | 68,00 | 68,50 | 0,37% | - |
| 20.01.2025 | 68,75 | 68,75 | 68,25 | 68,25 | -1,44% | - |
| 17.01.2025 | 68,75 | 70,00 | 68,25 | 69,25 | 0,73% | - |
| 16.01.2025 | 68,00 | 69,25 | 67,75 | 68,75 | 0,73% | - |
| 15.01.2025 | 66,75 | 68,75 | 66,75 | 68,25 | 2,25% | - |
| 14.01.2025 | 65,25 | 66,75 | 65,25 | 66,75 | 1,52% | - |
| 13.01.2025 | 63,75 | 65,75 | 63,75 | 65,75 | 3,14% | - |
| 10.01.2025 | 65,00 | 65,25 | 63,50 | 63,75 | -2,30% | - |
| 09.01.2025 | 65,25 | 65,25 | 65,25 | 65,25 | 0,00% | - |
| 08.01.2025 | 66,25 | 66,75 | 65,25 | 65,25 | -1,51% | - |
| 07.01.2025 | 66,50 | 67,75 | 65,75 | 66,25 | -0,75% | - |
| 06.01.2025 | 67,50 | 68,75 | 66,75 | 66,75 | -1,48% | - |
| 03.01.2025 | 66,50 | 68,50 | 66,50 | 67,75 | 1,50% | - |
| 02.01.2025 | 68,25 | 69,25 | 66,75 | 66,75 | -0,74% | - |
| 30.12.2024 | 67,75 | 68,25 | 67,25 | 67,25 | -1,47% | - |
| 27.12.2024 | 68,50 | 69,25 | 67,75 | 68,25 | 0,00% | - |
| 23.12.2024 | 68,75 | 69,25 | 67,75 | 68,25 | 0,00% | 2,00 |
| 20.12.2024 | 68,00 | 68,75 | 67,25 | 68,25 | 0,00% | - |
| 19.12.2024 | 68,75 | 69,25 | 67,75 | 68,25 | -0,73% | - |
| 18.12.2024 | 70,50 | 71,25 | 68,75 | 68,75 | -2,83% | - |
| 17.12.2024 | 71,25 | 71,75 | 70,75 | 70,75 | -0,70% | - |
| 16.12.2024 | 72,00 | 72,75 | 70,75 | 71,25 | -1,38% | 194,00 |
| 13.12.2024 | 72,25 | 74,75 | 71,75 | 72,25 | 0,00% | - |
| 12.12.2024 | 71,00 | 72,75 | 70,75 | 72,25 | 0,70% | - |
| 11.12.2024 | 70,50 | 72,75 | 70,50 | 71,75 | 1,41% | - |
| 10.12.2024 | 71,75 | 71,75 | 70,25 | 70,75 | -0,70% | - |
| 09.12.2024 | 70,25 | 71,75 | 70,25 | 71,25 | 1,42% | - |
| 06.12.2024 | 70,25 | 70,75 | 69,75 | 70,25 | 0,00% | - |
| 05.12.2024 | 70,75 | 70,75 | 68,50 | 70,25 | -0,71% | - |
| 04.12.2024 | 69,50 | 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 | -2,40% | - |
| 29.11.2024 | 70,75 | 73,00 | 68,00 | 73,00 | 3,18% | - |
| 28.11.2024 | 70,50 | 71,25 | 70,50 | 70,75 | 0,00% | - |
| 27.11.2024 | 71,25 | 71,75 | 70,25 | 70,75 | -0,70% | - |
| 26.11.2024 | 72,25 | 72,25 | 70,75 | 71,25 | -1,38% | - |
| 25.11.2024 | 71,25 | 73,25 | 70,75 | 72,25 | 0,70% | - |
| 22.11.2024 | 70,25 | 73,00 | 70,25 | 71,75 | 2,14% | - |
| 21.11.2024 | 68,75 | 71,25 | 68,50 | 70,25 | 2,18% | - |
| 20.11.2024 | 67,50 | 69,00 | 67,25 | 68,75 | 2,23% | - |
| 19.11.2024 | 69,25 | 69,75 | 67,25 | 67,25 | -2,89% | - |
| 18.11.2024 | 69,75 | 69,75 | 68,75 | 69,25 | -0,72% | - |