109,030$
-0,05%
Echtzeit-Aktienkurs C.H. Robinson Worldwide Inc.
Bid:
Ask:
Aktienkurse zur C.H. Robinson Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 109,58 | 109,60 | 108,17 | 109,03 | -0,05% | 633.659,00 |
| 19.11.2024 | 109,03 | 110,19 | 108,78 | 109,08 | -0,83% | 773.547,00 |
| 18.11.2024 | 110,19 | 111,07 | 109,59 | 109,99 | -0,18% | 629.340,00 |
| 15.11.2024 | 111,26 | 111,51 | 110,03 | 110,19 | -1,16% | 990.519,00 |
| 14.11.2024 | 111,33 | 112,24 | 110,59 | 111,48 | -0,18% | 1.136.812,00 |
| 13.11.2024 | 109,32 | 111,76 | 109,27 | 111,68 | 2,40% | 1.462.638,00 |
| 12.11.2024 | 110,52 | 110,52 | 108,68 | 109,06 | 0,00% | 957.962,00 |
| 11.11.2024 | 109,01 | 110,48 | 108,94 | 109,06 | 0,46% | 917.002,00 |
| 08.11.2024 | 107,85 | 109,34 | 107,72 | 108,56 | 0,60% | 929.937,00 |
| 07.11.2024 | 106,66 | 109,40 | 106,47 | 107,91 | 1,40% | 1.728.340,00 |
| 06.11.2024 | 106,83 | 107,36 | 103,50 | 106,42 | 1,42% | 2.248.797,00 |
| 05.11.2024 | 102,99 | 105,02 | 102,51 | 104,93 | 2,23% | 1.146.411,00 |
| 04.11.2024 | 102,27 | 104,15 | 101,97 | 102,64 | 0,81% | 890.638,00 |
| 01.11.2024 | 102,90 | 103,47 | 101,57 | 101,82 | -1,18% | 1.569.988,00 |
| 31.10.2024 | 103,26 | 108,53 | 100,44 | 103,04 | -5,99% | 3.235.676,00 |
| 30.10.2024 | 107,91 | 109,98 | 107,28 | 109,61 | 1,49% | 2.001.048,00 |
| 29.10.2024 | 109,00 | 110,30 | 107,90 | 108,00 | -0,86% | 1.088.799,00 |
| 28.10.2024 | 108,87 | 109,12 | 107,85 | 108,94 | 0,76% | 1.122.401,00 |
| 25.10.2024 | 107,34 | 108,37 | 106,73 | 108,12 | 1,30% | 954.518,00 |
| 24.10.2024 | 107,90 | 108,09 | 106,34 | 106,73 | -1,05% | 1.088.887,00 |
| 23.10.2024 | 107,97 | 108,79 | 107,72 | 107,86 | -0,21% | 832.150,00 |
| 22.10.2024 | 108,85 | 108,88 | 107,56 | 108,09 | -0,73% | 923.220,00 |
| 21.10.2024 | 109,90 | 109,90 | 108,46 | 108,88 | -1,13% | 1.056.455,00 |
| 18.10.2024 | 111,05 | 111,05 | 109,27 | 110,13 | -0,69% | 1.552.521,00 |
| 17.10.2024 | 110,42 | 111,01 | 109,67 | 110,89 | 0,23% | 707.517,00 |
| 16.10.2024 | 111,01 | 113,10 | 110,52 | 110,64 | 1,41% | 1.076.960,00 |
| 15.10.2024 | 110,35 | 111,31 | 108,37 | 109,10 | -0,96% | 1.047.585,00 |
| 14.10.2024 | 110,59 | 110,59 | 108,63 | 110,16 | -0,01% | 558.113,00 |
| 11.10.2024 | 108,58 | 110,36 | 108,47 | 110,17 | 1,97% | 620.924,00 |
| 10.10.2024 | 108,36 | 108,36 | 106,55 | 108,04 | -0,20% | 851.126,00 |
| 09.10.2024 | 107,26 | 108,55 | 106,21 | 108,26 | 0,31% | 953.822,00 |
| 08.10.2024 | 106,62 | 108,39 | 106,22 | 107,93 | 1,13% | 906.195,00 |
| 07.10.2024 | 106,85 | 107,09 | 106,00 | 106,72 | -0,01% | 626.654,00 |
| 04.10.2024 | 106,85 | 108,51 | 105,46 | 106,73 | 1,16% | 1.213.786,00 |
| 03.10.2024 | 108,01 | 108,29 | 105,27 | 105,51 | -2,67% | 800.537,00 |
| 02.10.2024 | 108,95 | 109,93 | 108,23 | 108,40 | -1,29% | 636.817,00 |
| 01.10.2024 | 110,37 | 110,37 | 108,37 | 109,82 | -0,48% | 973.210,00 |
| 30.09.2024 | 108,94 | 110,51 | 108,52 | 110,35 | 1,85% | 1.474.114,00 |
| 27.09.2024 | 108,49 | 108,69 | 107,57 | 108,34 | 0,74% | 972.954,00 |
| 26.09.2024 | 108,56 | 109,33 | 107,22 | 107,54 | -0,44% | 1.104.309,00 |
| 25.09.2024 | 108,87 | 109,24 | 107,48 | 108,02 | -0,78% | 1.114.664,00 |
| 24.09.2024 | 106,26 | 108,98 | 105,73 | 108,87 | 2,27% | 1.342.671,00 |
| 23.09.2024 | 104,20 | 106,86 | 104,06 | 106,45 | 2,17% | 2.090.367,00 |
| 20.09.2024 | 102,74 | 104,59 | 100,91 | 104,19 | 0,53% | 3.222.469,00 |
| 19.09.2024 | 102,99 | 103,85 | 102,23 | 103,64 | 1,59% | 1.508.627,00 |
| 18.09.2024 | 100,59 | 103,64 | 99,99 | 102,02 | 1,76% | 1.364.125,00 |
| 17.09.2024 | 100,84 | 101,42 | 99,23 | 100,26 | -0,05% | 1.456.466,00 |
| 16.09.2024 | 100,11 | 100,68 | 99,07 | 100,31 | 0,24% | 1.048.832,00 |
| 13.09.2024 | 99,73 | 100,40 | 97,77 | 100,07 | 0,58% | 744.184,00 |
| 12.09.2024 | 100,00 | 100,65 | 98,39 | 99,49 | -0,58% | 809.108,00 |
| 11.09.2024 | 100,83 | 100,84 | 98,95 | 100,07 | -0,99% | 872.759,00 |
| 10.09.2024 | 100,98 | 101,47 | 100,16 | 101,07 | 0,00% | 847.684,00 |
| 09.09.2024 | 100,86 | 102,56 | 100,86 | 101,07 | 0,29% | 1.027.979,00 |
| 06.09.2024 | 101,87 | 102,52 | 99,92 | 100,78 | -1,37% | 802.598,00 |
| 05.09.2024 | 104,21 | 104,50 | 101,18 | 102,18 | -1,87% | 1.033.289,00 |
| 04.09.2024 | 103,63 | 104,40 | 103,19 | 104,13 | 0,50% | 1.213.366,00 |
| 03.09.2024 | 103,25 | 104,10 | 102,50 | 103,61 | 0,10% | 876.428,00 |
| 30.08.2024 | 103,47 | 103,87 | 102,78 | 103,51 | 0,49% | 1.640.922,00 |
| 29.08.2024 | 104,24 | 104,65 | 102,90 | 103,01 | -0,91% | 1.014.873,00 |
| 28.08.2024 | 103,55 | 104,00 | 102,67 | 103,96 | 0,35% | 902.608,00 |
| 27.08.2024 | 102,47 | 103,75 | 101,87 | 103,60 | 1,26% | 849.939,00 |
| 26.08.2024 | 102,39 | 102,67 | 101,61 | 102,31 | 0,51% | 627.216,00 |
| 23.08.2024 | 101,23 | 102,08 | 101,11 | 101,79 | 0,45% | 604.641,00 |
| 22.08.2024 | 100,62 | 101,52 | 100,57 | 101,33 | 0,66% | 657.962,00 |
| 21.08.2024 | 99,67 | 101,00 | 99,19 | 100,67 | 1,50% | 755.714,00 |
| 20.08.2024 | 101,00 | 101,00 | 99,01 | 99,18 | -1,85% | 770.147,00 |
| 19.08.2024 | 99,21 | 101,10 | 98,51 | 101,05 | 1,84% | 1.152.416,00 |
| 16.08.2024 | 97,93 | 99,50 | 97,20 | 99,22 | 1,37% | 1.211.677,00 |
| 15.08.2024 | 98,63 | 99,98 | 97,70 | 97,88 | 0,09% | 642.847,00 |
| 14.08.2024 | 98,26 | 98,45 | 97,36 | 97,79 | -0,48% | 807.084,00 |
| 13.08.2024 | 98,05 | 98,62 | 96,37 | 98,26 | -0,45% | 1.169.299,00 |
| 12.08.2024 | 98,26 | 98,77 | 97,51 | 98,70 | 0,20% | 801.955,00 |
| 09.08.2024 | 99,01 | 99,04 | 97,88 | 98,51 | -0,16% | 744.732,00 |
| 08.08.2024 | 98,10 | 99,49 | 97,21 | 98,66 | 0,91% | 1.428.480,00 |
| 07.08.2024 | 99,26 | 100,27 | 97,67 | 97,77 | -1,43% | 1.084.319,00 |
| 06.08.2024 | 98,49 | 101,41 | 98,07 | 99,19 | 0,42% | 1.330.131,00 |
| 05.08.2024 | 98,00 | 99,38 | 96,51 | 98,78 | 0,15% | 1.466.505,00 |
| 02.08.2024 | 101,55 | 102,73 | 97,79 | 98,63 | -3,50% | 2.338.954,00 |
| 01.08.2024 | 98,86 | 105,41 | 98,28 | 102,21 | 14,78% | 4.069.240,00 |
| 31.07.2024 | 89,49 | 89,98 | 87,48 | 89,05 | -0,29% | 3.249.086,00 |
| 30.07.2024 | 89,48 | 90,19 | 88,65 | 89,31 | 0,07% | 791.567,00 |
| 29.07.2024 | 89,59 | 89,91 | 88,51 | 89,25 | -0,23% | 1.267.183,00 |
| 26.07.2024 | 89,58 | 90,12 | 88,54 | 89,46 | 0,07% | 1.172.192,00 |
| 25.07.2024 | 90,51 | 91,61 | 89,27 | 89,40 | -0,95% | 1.574.134,00 |
| 24.07.2024 | 90,65 | 91,49 | 89,65 | 90,26 | -0,41% | 938.718,00 |
| 23.07.2024 | 89,04 | 91,09 | 88,60 | 90,63 | 0,49% | 1.238.592,00 |
| 22.07.2024 | 90,62 | 91,36 | 89,69 | 90,19 | 1,50% | 1.549.145,00 |
| 19.07.2024 | 87,63 | 88,90 | 86,79 | 88,86 | 1,67% | 1.390.326,00 |
| 18.07.2024 | 88,70 | 89,81 | 86,96 | 87,40 | -1,76% | 1.428.750,00 |
| 17.07.2024 | 87,09 | 89,00 | 86,54 | 88,97 | 1,40% | 1.058.692,00 |
| 16.07.2024 | 87,17 | 89,11 | 87,17 | 87,74 | 0,82% | 1.586.109,00 |
| 15.07.2024 | 87,10 | 87,35 | 86,02 | 87,03 | 0,25% | 1.753.021,00 |
| 12.07.2024 | 86,89 | 87,55 | 86,22 | 86,81 | 0,49% | 1.454.002,00 |
| 11.07.2024 | 85,89 | 87,13 | 85,47 | 86,39 | 1,11% | 831.987,00 |
| 10.07.2024 | 87,01 | 87,01 | 84,24 | 85,44 | -1,28% | 1.636.404,00 |
| 09.07.2024 | 87,67 | 87,90 | 86,41 | 86,55 | -0,08% | 1.356.426,00 |
| 08.07.2024 | 86,70 | 87,19 | 85,71 | 86,62 | 0,15% | 1.041.154,00 |
| 05.07.2024 | 86,24 | 87,60 | 85,51 | 86,49 | -1,17% | 1.389.532,00 |
| 03.07.2024 | 86,55 | 87,82 | 86,40 | 87,51 | 1,58% | 799.696,00 |
| 02.07.2024 | 86,79 | 87,30 | 86,03 | 86,15 | -0,76% | 1.353.314,00 |