149,440$
0,83%
Echtzeit-Aktienkurs C.H. Robinson Worldwide Inc.
Bid:
Ask:
Aktienkurse zur C.H. Robinson Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 147,99 | 152,26 | 146,96 | 149,44 | 0,83% | 1.543.014,00 |
| 06.11.2025 | 152,77 | 153,74 | 148,19 | 148,21 | -3,21% | 1.538.738,00 |
| 05.11.2025 | 152,24 | 154,41 | 152,15 | 153,12 | 0,16% | 1.208.455,00 |
| 04.11.2025 | 151,95 | 154,68 | 151,85 | 152,88 | 0,49% | 1.671.363,00 |
| 03.11.2025 | 152,21 | 153,54 | 150,32 | 152,13 | -1,21% | 1.693.994,00 |
| 31.10.2025 | 154,80 | 156,23 | 150,93 | 153,99 | -0,56% | 2.869.487,00 |
| 30.10.2025 | 149,61 | 158,70 | 149,22 | 154,86 | 19,65% | 5.562.918,00 |
| 29.10.2025 | 127,19 | 131,10 | 126,83 | 129,43 | 1,06% | 2.731.828,00 |
| 28.10.2025 | 129,87 | 130,07 | 127,36 | 128,07 | -0,77% | 1.476.494,00 |
| 27.10.2025 | 126,96 | 129,18 | 126,17 | 129,06 | 2,38% | 1.557.818,00 |
| 24.10.2025 | 126,86 | 127,31 | 125,41 | 126,06 | 0,52% | 1.469.289,00 |
| 23.10.2025 | 126,95 | 127,71 | 125,35 | 125,41 | -1,37% | 1.357.175,00 |
| 22.10.2025 | 128,31 | 129,22 | 126,89 | 127,15 | -0,88% | 1.549.263,00 |
| 21.10.2025 | 127,46 | 130,16 | 127,36 | 128,28 | 0,64% | 1.104.632,00 |
| 20.10.2025 | 127,78 | 128,60 | 126,44 | 127,46 | 0,05% | 1.291.138,00 |
| 17.10.2025 | 126,24 | 127,91 | 125,83 | 127,39 | 1,11% | 1.415.232,00 |
| 16.10.2025 | 129,36 | 129,86 | 125,76 | 125,99 | -1,59% | 1.593.904,00 |
| 15.10.2025 | 128,81 | 129,21 | 127,28 | 128,03 | 0,07% | 1.114.253,00 |
| 14.10.2025 | 124,39 | 128,13 | 123,64 | 127,94 | 2,85% | 1.569.425,00 |
| 13.10.2025 | 125,70 | 126,33 | 124,34 | 124,39 | -0,73% | 996.735,00 |
| 10.10.2025 | 129,67 | 130,50 | 125,03 | 125,31 | -2,79% | 2.182.420,00 |
| 09.10.2025 | 133,56 | 133,70 | 128,69 | 128,90 | -3,83% | 1.803.939,00 |
| 08.10.2025 | 132,56 | 134,81 | 130,55 | 134,04 | 0,19% | 1.560.169,00 |
| 07.10.2025 | 134,67 | 134,96 | 133,30 | 133,79 | -0,42% | 843.258,00 |
| 06.10.2025 | 134,65 | 135,28 | 133,68 | 134,36 | -0,30% | 975.639,00 |
| 02.10.2025 | 132,89 | 135,38 | 132,89 | 134,77 | 1,59% | 1.203.089,00 |
| 01.10.2025 | 132,86 | 133,45 | 131,79 | 132,66 | 0,20% | 1.408.532,00 |
| 30.09.2025 | 131,45 | 132,49 | 130,27 | 132,40 | 0,40% | 1.926.441,00 |
| 29.09.2025 | 133,36 | 133,36 | 130,52 | 131,87 | 0,05% | 1.403.758,00 |
| 26.09.2025 | 134,02 | 134,59 | 131,63 | 131,81 | -1,52% | 1.701.849,00 |
| 25.09.2025 | 133,08 | 134,50 | 132,40 | 133,84 | 0,41% | 1.873.958,00 |
| 24.09.2025 | 134,79 | 135,53 | 131,60 | 133,30 | -0,70% | 2.214.436,00 |
| 23.09.2025 | 133,98 | 136,31 | 133,57 | 134,24 | 0,19% | 1.678.612,00 |
| 22.09.2025 | 136,02 | 136,22 | 132,97 | 133,98 | -1,54% | 2.027.258,00 |
| 19.09.2025 | 137,25 | 138,00 | 134,91 | 136,07 | -0,74% | 4.606.284,00 |
| 18.09.2025 | 136,36 | 137,91 | 136,06 | 137,09 | 1,47% | 1.804.204,00 |
| 17.09.2025 | 133,79 | 137,03 | 133,25 | 135,11 | 1,00% | 2.141.214,00 |
| 16.09.2025 | 133,24 | 134,04 | 132,04 | 133,77 | 0,38% | 2.061.490,00 |
| 15.09.2025 | 132,71 | 134,91 | 132,02 | 133,27 | 0,65% | 1.579.175,00 |
| 12.09.2025 | 130,61 | 132,92 | 130,45 | 132,41 | 1,06% | 1.411.972,00 |
| 11.09.2025 | 127,24 | 131,18 | 126,90 | 131,02 | 2,65% | 1.606.893,00 |
| 10.09.2025 | 125,34 | 127,83 | 125,30 | 127,64 | 1,26% | 1.161.822,00 |
| 09.09.2025 | 125,52 | 126,59 | 125,12 | 126,05 | 0,12% | 904.471,00 |
| 08.09.2025 | 126,39 | 126,78 | 125,23 | 125,90 | -0,18% | 1.125.469,00 |
| 05.09.2025 | 126,97 | 127,80 | 124,15 | 126,13 | -1,34% | 1.448.016,00 |
| 04.09.2025 | 128,47 | 129,23 | 127,17 | 127,84 | -0,74% | 1.283.193,00 |
| 03.09.2025 | 128,36 | 129,39 | 127,35 | 128,79 | -0,08% | 985.913,00 |
| 02.09.2025 | 128,03 | 129,05 | 127,51 | 128,89 | 0,15% | 1.364.056,00 |
| 29.08.2025 | 129,60 | 131,17 | 127,92 | 128,70 | -0,46% | 2.265.200,00 |
| 28.08.2025 | 128,00 | 129,59 | 126,92 | 129,29 | 0,96% | 1.711.703,00 |
| 27.08.2025 | 126,32 | 128,46 | 125,97 | 128,06 | 0,91% | 2.306.665,00 |
| 26.08.2025 | 125,71 | 127,34 | 125,60 | 126,90 | 0,39% | 2.340.086,00 |
| 25.08.2025 | 124,82 | 126,68 | 124,11 | 126,41 | 0,98% | 1.338.100,00 |
| 22.08.2025 | 123,22 | 126,85 | 122,50 | 125,18 | 1,94% | 1.577.441,00 |
| 21.08.2025 | 120,90 | 123,11 | 120,65 | 122,80 | 1,42% | 1.450.237,00 |
| 20.08.2025 | 122,88 | 123,79 | 120,99 | 121,08 | -2,21% | 1.301.485,00 |
| 19.08.2025 | 123,34 | 124,94 | 122,77 | 123,82 | 0,69% | 1.224.612,00 |
| 18.08.2025 | 121,42 | 123,14 | 121,01 | 122,97 | 1,43% | 1.247.739,00 |
| 15.08.2025 | 121,74 | 122,05 | 120,56 | 121,24 | -0,23% | 1.304.466,00 |
| 14.08.2025 | 120,54 | 121,84 | 119,65 | 121,52 | 0,44% | 1.374.568,00 |
| 13.08.2025 | 119,23 | 121,04 | 118,21 | 120,99 | 1,87% | 1.680.603,00 |
| 12.08.2025 | 116,79 | 118,89 | 116,65 | 118,77 | 2,19% | 1.281.251,00 |
| 11.08.2025 | 116,78 | 116,97 | 115,71 | 116,23 | -0,47% | 1.104.530,00 |
| 08.08.2025 | 118,21 | 118,99 | 116,73 | 116,78 | -0,90% | 1.091.048,00 |
| 07.08.2025 | 118,41 | 119,20 | 117,49 | 117,84 | 0,08% | 1.215.389,00 |
| 06.08.2025 | 115,65 | 117,93 | 115,38 | 117,74 | 1,22% | 1.239.244,00 |
| 05.08.2025 | 115,48 | 116,48 | 114,64 | 116,32 | 1,12% | 1.226.131,00 |
| 04.08.2025 | 113,93 | 116,28 | 113,40 | 115,03 | 1,17% | 1.317.041,00 |
| 01.08.2025 | 114,18 | 115,00 | 111,74 | 113,70 | -1,40% | 2.337.796,00 |
| 31.07.2025 | 110,47 | 116,16 | 104,95 | 115,32 | 18,10% | 6.457.780,00 |
| 30.07.2025 | 99,89 | 100,16 | 96,89 | 97,65 | -2,13% | 2.242.124,00 |
| 29.07.2025 | 100,74 | 100,81 | 98,58 | 99,78 | -1,68% | 1.502.089,00 |
| 28.07.2025 | 102,23 | 102,76 | 101,24 | 101,49 | -1,19% | 1.063.133,00 |
| 25.07.2025 | 103,72 | 103,78 | 101,87 | 102,71 | -0,45% | 1.402.521,00 |
| 24.07.2025 | 100,60 | 103,27 | 100,35 | 103,17 | 2,56% | 1.835.342,00 |
| 23.07.2025 | 99,45 | 100,84 | 98,92 | 100,59 | 1,67% | 1.061.467,00 |
| 22.07.2025 | 97,05 | 99,10 | 97,05 | 98,94 | 2,19% | 887.949,00 |
| 21.07.2025 | 97,29 | 97,98 | 96,27 | 96,82 | -0,68% | 751.453,00 |
| 18.07.2025 | 99,50 | 99,50 | 96,78 | 97,48 | -1,07% | 1.217.677,00 |
| 17.07.2025 | 97,96 | 99,32 | 97,73 | 98,53 | 0,60% | 1.019.698,00 |
| 16.07.2025 | 98,02 | 98,49 | 97,31 | 97,94 | 0,91% | 930.981,00 |
| 15.07.2025 | 98,00 | 98,27 | 96,99 | 97,06 | -0,98% | 734.558,00 |
| 14.07.2025 | 98,79 | 99,18 | 97,46 | 98,02 | -1,39% | 1.006.219,00 |
| 11.07.2025 | 100,88 | 102,00 | 99,14 | 99,40 | -1,43% | 776.262,00 |
| 10.07.2025 | 99,62 | 102,58 | 99,62 | 100,84 | 1,74% | 834.929,00 |
| 09.07.2025 | 98,74 | 99,80 | 98,21 | 99,12 | 0,80% | 964.897,00 |
| 08.07.2025 | 96,73 | 98,57 | 96,73 | 98,33 | 1,65% | 1.189.151,00 |
| 07.07.2025 | 97,77 | 98,13 | 96,34 | 96,73 | -1,33% | 1.210.845,00 |
| 03.07.2025 | 99,29 | 99,87 | 97,79 | 98,03 | -1,12% | 478.230,00 |
| 02.07.2025 | 98,60 | 99,34 | 98,00 | 99,14 | 0,84% | 797.075,00 |
| 01.07.2025 | 96,45 | 99,64 | 96,24 | 98,31 | 2,46% | 1.248.768,00 |
| 30.06.2025 | 96,76 | 96,76 | 95,04 | 95,95 | -0,73% | 1.110.570,00 |
| 27.06.2025 | 93,47 | 96,87 | 93,47 | 96,66 | 3,72% | 1.797.968,00 |
| 26.06.2025 | 93,12 | 93,83 | 92,79 | 93,19 | 0,52% | 731.228,00 |
| 25.06.2025 | 94,13 | 94,13 | 92,36 | 92,71 | -1,67% | 818.311,00 |
| 24.06.2025 | 94,31 | 94,64 | 93,15 | 94,28 | 0,35% | 1.340.129,00 |
| 23.06.2025 | 92,65 | 93,99 | 92,36 | 93,95 | 1,43% | 624.080,00 |
| 20.06.2025 | 93,88 | 94,26 | 92,38 | 92,63 | -0,84% | 1.661.050,00 |
| 18.06.2025 | 93,55 | 94,50 | 93,29 | 93,41 | -0,19% | 1.077.106,00 |
| 17.06.2025 | 93,62 | 94,29 | 93,08 | 93,59 | -0,29% | 1.036.029,00 |