105,390$
1,75%
Echtzeit-Aktienkurs C.H. Robinson Worldwide Inc.
Bid:
Ask:
Aktienkurse zur C.H. Robinson Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 103,91 | 105,49 | 103,66 | 105,39 | 1,75% | 824.897,00 |
| 17.01.2025 | 102,20 | 103,91 | 101,67 | 103,58 | 0,87% | 1.119.326,00 |
| 16.01.2025 | 103,25 | 104,14 | 102,21 | 102,69 | -0,33% | 745.879,00 |
| 15.01.2025 | 104,49 | 105,18 | 102,59 | 103,03 | 0,18% | 1.074.735,00 |
| 14.01.2025 | 103,81 | 104,57 | 102,51 | 102,84 | -0,70% | 837.952,00 |
| 13.01.2025 | 101,39 | 103,71 | 100,92 | 103,57 | 1,78% | 804.129,00 |
| 10.01.2025 | 103,00 | 104,15 | 101,69 | 101,76 | -1,79% | 834.416,00 |
| 08.01.2025 | 104,34 | 105,04 | 103,06 | 103,61 | -0,42% | 931.539,00 |
| 07.01.2025 | 103,78 | 105,61 | 103,60 | 104,05 | 0,51% | 720.225,00 |
| 06.01.2025 | 104,44 | 105,36 | 101,73 | 103,52 | -0,88% | 929.159,00 |
| 03.01.2025 | 103,95 | 104,54 | 102,85 | 104,44 | 1,62% | 790.934,00 |
| 02.01.2025 | 104,09 | 104,74 | 102,25 | 102,78 | -0,52% | 585.963,00 |
| 31.12.2024 | 103,81 | 104,28 | 103,05 | 103,32 | -0,15% | 573.255,00 |
| 30.12.2024 | 103,04 | 104,58 | 102,17 | 103,48 | -0,39% | 863.469,00 |
| 27.12.2024 | 104,15 | 104,74 | 103,19 | 103,89 | -0,41% | 516.801,00 |
| 26.12.2024 | 104,30 | 104,64 | 103,42 | 104,32 | 0,04% | 525.861,00 |
| 24.12.2024 | 103,87 | 104,38 | 102,85 | 104,28 | 0,26% | 271.805,00 |
| 23.12.2024 | 104,13 | 104,68 | 102,85 | 104,01 | -0,32% | 863.951,00 |
| 20.12.2024 | 105,04 | 105,40 | 102,96 | 104,34 | -0,63% | 1.948.335,00 |
| 19.12.2024 | 107,00 | 107,60 | 104,88 | 105,00 | -1,33% | 1.303.372,00 |
| 18.12.2024 | 109,20 | 109,54 | 106,35 | 106,42 | -2,26% | 946.260,00 |
| 17.12.2024 | 109,72 | 110,50 | 108,76 | 108,88 | -1,12% | 774.207,00 |
| 16.12.2024 | 111,28 | 112,23 | 109,59 | 110,11 | -1,14% | 1.064.822,00 |
| 13.12.2024 | 114,82 | 114,82 | 110,30 | 111,38 | -2,35% | 1.631.909,00 |
| 12.12.2024 | 108,66 | 114,68 | 106,54 | 114,06 | 4,52% | 2.382.680,00 |
| 11.12.2024 | 110,00 | 110,66 | 108,66 | 109,13 | -0,07% | 1.223.778,00 |
| 10.12.2024 | 108,39 | 109,83 | 106,34 | 109,21 | 0,99% | 1.209.945,00 |
| 09.12.2024 | 106,00 | 108,76 | 105,91 | 108,14 | 2,57% | 1.225.422,00 |
| 06.12.2024 | 106,53 | 106,53 | 104,56 | 105,43 | -0,70% | 1.011.492,00 |
| 05.12.2024 | 107,94 | 108,27 | 105,48 | 106,17 | -1,35% | 943.626,00 |
| 04.12.2024 | 107,16 | 107,68 | 105,66 | 107,62 | 0,02% | 977.972,00 |
| 03.12.2024 | 105,85 | 108,07 | 105,49 | 107,60 | 1,34% | 1.362.683,00 |
| 02.12.2024 | 105,97 | 107,48 | 104,74 | 106,18 | 0,57% | 1.190.913,00 |
| 29.11.2024 | 105,43 | 105,77 | 104,93 | 105,58 | 0,31% | 499.040,00 |
| 27.11.2024 | 106,74 | 107,10 | 104,40 | 105,25 | -1,04% | 1.315.819,00 |
| 26.11.2024 | 107,71 | 108,11 | 105,80 | 106,36 | -1,10% | 1.477.779,00 |
| 25.11.2024 | 108,80 | 109,65 | 105,85 | 107,54 | -0,07% | 2.648.493,00 |
| 22.11.2024 | 108,40 | 108,85 | 106,78 | 107,61 | -1,30% | 1.260.306,00 |
| 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 |