124,550$
-2,26%
Echtzeit-Aktienkurs C.H. Robinson Worldwide Inc.
Bid:
Ask:
Aktienkurse zur C.H. Robinson Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 127,47 | 128,41 | 122,21 | 124,55 | -2,26% | 4.329.798,00 |
| 29.10.2026 | 128,71 | 129,45 | 123,93 | 127,43 | -0,03% | 2.754.689,00 |
| 28.10.2026 | 133,18 | 136,16 | 125,61 | 127,47 | -11,23% | 4.707.334,00 |
| 27.10.2026 | 139,66 | 144,21 | 139,54 | 143,59 | 2,49% | 1.740.442,00 |
| 26.10.2026 | 141,73 | 143,26 | 139,20 | 140,10 | -0,72% | 1.354.906,00 |
| 23.10.2026 | 141,53 | 141,91 | 139,14 | 141,12 | -0,77% | 1.251.606,00 |
| 22.10.2026 | 140,05 | 143,23 | 140,03 | 142,22 | 0,94% | 1.371.087,00 |
| 21.10.2026 | 140,46 | 142,88 | 140,15 | 140,89 | 0,23% | 1.044.592,00 |
| 20.10.2026 | 138,85 | 141,92 | 138,40 | 140,57 | 1,26% | 1.222.651,00 |
| 19.10.2026 | 139,28 | 140,04 | 138,07 | 138,82 | -0,48% | 1.227.288,00 |
| 16.10.2026 | 144,50 | 146,40 | 132,93 | 139,49 | -2,99% | 3.653.850,00 |
| 15.10.2026 | 139,72 | 144,03 | 139,25 | 143,80 | 3,12% | 1.551.693,00 |
| 14.10.2026 | 137,97 | 139,58 | 137,53 | 139,45 | 1,11% | 1.918.687,00 |
| 13.10.2026 | 140,14 | 140,14 | 135,66 | 137,91 | -1,33% | 1.958.877,00 |
| 12.10.2026 | 140,13 | 141,00 | 138,60 | 139,77 | -1,78% | 1.277.779,00 |
| 09.10.2026 | 141,49 | 144,13 | 141,18 | 142,31 | 0,69% | 1.888.370,00 |
| 08.10.2026 | 135,18 | 142,97 | 134,08 | 141,34 | 4,56% | 2.452.379,00 |
| 07.10.2026 | 135,25 | 136,07 | 133,00 | 135,18 | 0,07% | 2.509.276,00 |
| 06.10.2026 | 140,83 | 141,00 | 133,31 | 135,08 | -3,97% | 3.948.357,00 |
| 05.10.2026 | 140,51 | 144,75 | 132,05 | 140,67 | -10,79% | 8.643.091,00 |
| 02.10.2026 | 155,06 | 158,35 | 154,29 | 157,68 | 2,98% | 1.596.281,00 |
| 01.10.2026 | 148,18 | 153,94 | 147,76 | 153,12 | 3,48% | 1.487.778,00 |
| 30.09.2026 | 151,74 | 151,88 | 147,79 | 147,97 | -1,16% | 1.037.718,00 |
| 29.09.2026 | 147,59 | 149,83 | 147,21 | 149,71 | 0,99% | 1.018.769,00 |
| 28.09.2026 | 146,23 | 148,98 | 145,02 | 148,24 | 0,77% | 987.050,00 |
| 25.09.2026 | 145,98 | 147,55 | 145,40 | 147,10 | 0,63% | 1.143.090,00 |
| 24.09.2026 | 148,72 | 150,37 | 145,88 | 146,18 | -2,33% | 1.486.836,00 |
| 23.09.2026 | 149,81 | 151,40 | 147,39 | 149,67 | 0,07% | 1.263.942,00 |
| 22.09.2026 | 153,18 | 154,12 | 148,05 | 149,56 | -2,15% | 2.586.685,00 |
| 21.09.2026 | 153,66 | 154,98 | 149,95 | 152,84 | -0,10% | 1.204.315,00 |
| 18.09.2026 | 153,50 | 153,85 | 151,98 | 152,99 | -0,54% | 1.994.897,00 |
| 17.09.2026 | 154,50 | 154,70 | 151,60 | 153,82 | -0,01% | 1.102.760,00 |
| 16.09.2026 | 155,60 | 156,34 | 152,11 | 153,83 | -2,42% | 1.584.005,00 |
| 15.09.2026 | 156,87 | 158,07 | 155,46 | 157,65 | 0,20% | 1.240.266,00 |
| 14.09.2026 | 152,78 | 157,82 | 151,93 | 157,33 | 2,98% | 1.608.900,00 |
| 11.09.2026 | 152,42 | 155,00 | 151,80 | 152,78 | 0,21% | 851.615,00 |
| 10.09.2026 | 150,65 | 152,84 | 150,21 | 152,46 | 1,31% | 1.643.106,00 |
| 09.09.2026 | 151,40 | 154,14 | 150,10 | 150,49 | 0,26% | 2.127.621,00 |
| 08.09.2026 | 149,48 | 152,23 | 147,45 | 150,10 | 1,67% | 1.266.224,00 |
| 04.09.2026 | 145,31 | 147,85 | 144,74 | 147,64 | 0,68% | 1.116.221,00 |
| 03.09.2026 | 146,81 | 147,63 | 144,02 | 146,64 | 0,98% | 572.024,00 |
| 02.09.2026 | 147,92 | 148,05 | 145,00 | 145,22 | -1,80% | 1.041.420,00 |
| 01.09.2026 | 150,76 | 151,09 | 146,37 | 147,88 | -1,19% | 998.960,00 |
| 31.08.2026 | 150,09 | 151,49 | 148,86 | 149,66 | -0,49% | 1.376.317,00 |
| 28.08.2026 | 152,32 | 152,94 | 149,63 | 150,40 | -0,49% | 869.756,00 |
| 27.08.2026 | 150,88 | 153,08 | 149,35 | 151,14 | -0,40% | 1.495.340,00 |
| 26.08.2026 | 143,86 | 153,25 | 143,76 | 151,75 | 5,63% | 1.932.240,00 |
| 25.08.2026 | 142,69 | 145,23 | 142,46 | 143,66 | 0,56% | 1.001.863,00 |
| 24.08.2026 | 142,28 | 143,78 | 141,57 | 142,86 | 0,90% | 1.095.573,00 |
| 21.08.2026 | 144,17 | 145,25 | 141,24 | 141,58 | -1,56% | 1.034.114,00 |
| 20.08.2026 | 144,92 | 145,51 | 143,16 | 143,83 | -0,48% | 1.131.478,00 |
| 19.08.2026 | 145,81 | 147,50 | 144,07 | 144,52 | -0,10% | 1.127.040,00 |
| 18.08.2026 | 144,94 | 147,25 | 143,53 | 144,67 | -0,07% | 1.316.828,00 |
| 17.08.2026 | 149,77 | 150,36 | 143,29 | 144,77 | -2,55% | 1.831.510,00 |
| 14.08.2026 | 149,06 | 150,29 | 147,95 | 148,56 | -0,54% | 859.462,00 |
| 13.08.2026 | 146,98 | 150,80 | 145,81 | 149,37 | 1,81% | 1.471.728,00 |
| 12.08.2026 | 144,92 | 148,25 | 144,91 | 146,72 | 1,07% | 1.170.224,00 |
| 11.08.2026 | 147,44 | 148,11 | 143,18 | 145,16 | -2,13% | 1.441.263,00 |
| 10.08.2026 | 148,49 | 151,52 | 148,04 | 148,32 | -0,68% | 1.308.013,00 |
| 07.08.2026 | 146,09 | 150,99 | 145,66 | 149,34 | 1,83% | 1.486.792,00 |
| 06.08.2026 | 152,58 | 153,92 | 146,45 | 146,65 | -4,52% | 2.381.052,00 |
| 05.08.2026 | 155,48 | 157,67 | 152,85 | 153,60 | -0,74% | 1.514.034,00 |
| 04.08.2026 | 148,34 | 155,21 | 147,21 | 154,75 | 5,29% | 1.823.142,00 |
| 03.08.2026 | 149,19 | 149,84 | 144,87 | 146,98 | -0,50% | 2.827.545,00 |
| 31.07.2026 | 145,00 | 151,23 | 143,46 | 147,72 | 0,45% | 4.180.469,00 |
| 30.07.2026 | 161,89 | 164,27 | 143,16 | 147,06 | -15,36% | 7.271.589,00 |
| 29.07.2026 | 169,00 | 174,27 | 164,08 | 173,75 | 2,60% | 4.064.016,00 |
| 28.07.2026 | 171,71 | 172,82 | 168,38 | 169,34 | -2,93% | 2.716.689,00 |
| 27.07.2026 | 185,56 | 186,00 | 173,76 | 174,46 | -6,46% | 3.121.497,00 |
| 24.07.2026 | 191,81 | 194,87 | 186,14 | 186,50 | -9,25% | 3.588.325,00 |
| 23.07.2026 | 208,74 | 209,73 | 205,10 | 205,52 | -0,87% | 1.416.725,00 |
| 22.07.2026 | 210,33 | 210,33 | 206,24 | 207,32 | -1,00% | 1.319.254,00 |
| 21.07.2026 | 207,92 | 210,27 | 205,91 | 209,42 | 1,74% | 1.092.360,00 |
| 20.07.2026 | 209,05 | 209,65 | 204,71 | 205,84 | -1,23% | 1.623.603,00 |
| 17.07.2026 | 204,81 | 208,83 | 203,93 | 208,41 | 1,30% | 3.722.186,00 |
| 16.07.2026 | 200,44 | 208,70 | 200,30 | 205,73 | 4,11% | 2.584.737,00 |
| 15.07.2026 | 199,66 | 200,21 | 196,89 | 197,60 | -1,03% | 1.157.978,00 |
| 14.07.2026 | 198,93 | 199,79 | 196,52 | 199,66 | 1,60% | 1.746.201,00 |
| 13.07.2026 | 193,95 | 198,28 | 193,86 | 196,52 | 1,56% | 1.317.184,00 |
| 10.07.2026 | 193,33 | 195,44 | 192,19 | 193,50 | 0,39% | 941.141,00 |
| 09.07.2026 | 190,81 | 195,26 | 190,25 | 192,75 | 1,47% | 1.486.277,00 |
| 08.07.2026 | 190,75 | 191,27 | 187,12 | 189,96 | -0,46% | 1.004.056,00 |
| 07.07.2026 | 189,70 | 191,30 | 188,39 | 190,84 | 1,18% | 1.141.113,00 |
| 06.07.2026 | 191,16 | 192,29 | 186,75 | 188,62 | -0,65% | 1.085.227,00 |
| 02.07.2026 | 193,27 | 193,98 | 187,77 | 189,85 | -0,71% | 1.225.906,00 |
| 01.07.2026 | 188,36 | 193,38 | 186,25 | 191,21 | 1,49% | 1.927.715,00 |
| 30.06.2026 | 184,75 | 188,94 | 181,79 | 188,41 | 1,95% | 1.217.661,00 |
| 29.06.2026 | 179,33 | 185,08 | 178,87 | 184,81 | 3,10% | 1.119.941,00 |
| 26.06.2026 | 180,34 | 181,72 | 178,55 | 179,26 | -0,60% | 3.758.607,00 |
| 25.06.2026 | 179,28 | 183,22 | 177,53 | 180,34 | 1,72% | 1.080.974,00 |
| 24.06.2026 | 178,93 | 180,91 | 175,84 | 177,30 | -0,83% | 1.467.659,00 |
| 23.06.2026 | 187,77 | 190,00 | 177,55 | 178,79 | -4,43% | 1.766.176,00 |
| 22.06.2026 | 185,04 | 189,60 | 184,36 | 187,08 | 1,10% | 1.151.042,00 |
| 18.06.2026 | 186,96 | 188,44 | 182,77 | 185,04 | -0,09% | 1.737.049,00 |
| 17.06.2026 | 188,70 | 189,40 | 184,50 | 185,21 | -2,25% | 1.086.851,00 |
| 16.06.2026 | 188,85 | 191,03 | 187,31 | 189,48 | -0,40% | 1.077.216,00 |
| 15.06.2026 | 192,22 | 193,15 | 188,41 | 190,25 | -1,82% | 1.132.337,00 |
| 12.06.2026 | 194,48 | 195,00 | 191,77 | 193,77 | 1,39% | 972.538,00 |
| 11.06.2026 | 185,97 | 191,75 | 185,97 | 191,11 | 3,32% | 970.816,00 |
| 10.06.2026 | 188,69 | 190,60 | 184,33 | 184,97 | -3,49% | 1.143.693,00 |