163,550$
2,35%
Echtzeit-Aktienkurs C.H. Robinson Worldwide Inc.
Bid:
Ask:
Aktienkurse zur C.H. Robinson Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 162,81 | 166,72 | 162,05 | 163,55 | 2,35% | 2.636.832,00 |
| 14.05.2026 | 164,84 | 165,18 | 150,40 | 159,79 | -2,10% | 5.015.599,00 |
| 13.05.2026 | 166,77 | 167,74 | 163,14 | 163,21 | -2,36% | 1.209.910,00 |
| 12.05.2026 | 169,21 | 170,05 | 163,61 | 167,16 | -1,62% | 1.309.859,00 |
| 11.05.2026 | 171,56 | 172,25 | 169,27 | 169,92 | -0,81% | 1.282.681,00 |
| 08.05.2026 | 171,37 | 172,26 | 168,32 | 171,30 | -0,06% | 1.060.403,00 |
| 07.05.2026 | 168,59 | 172,05 | 167,57 | 171,41 | 1,70% | 1.759.777,00 |
| 06.05.2026 | 165,52 | 169,75 | 165,52 | 168,55 | 0,85% | 1.441.353,00 |
| 05.05.2026 | 163,23 | 167,68 | 162,02 | 167,13 | 3,65% | 1.993.462,00 |
| 04.05.2026 | 171,57 | 172,26 | 159,12 | 161,24 | -9,06% | 5.262.810,00 |
| 01.05.2026 | 185,19 | 185,67 | 176,99 | 177,30 | -2,49% | 1.513.439,00 |
| 30.04.2026 | 189,30 | 190,00 | 179,51 | 181,83 | -2,62% | 3.409.831,00 |
| 29.04.2026 | 187,45 | 190,05 | 185,54 | 186,72 | -0,66% | 1.894.354,00 |
| 28.04.2026 | 188,41 | 190,15 | 186,78 | 187,96 | -0,24% | 2.599.949,00 |
| 27.04.2026 | 183,34 | 189,04 | 182,35 | 188,41 | 2,95% | 2.143.483,00 |
| 24.04.2026 | 183,28 | 183,78 | 180,30 | 183,01 | -0,35% | 1.014.425,00 |
| 23.04.2026 | 184,02 | 185,04 | 182,05 | 183,65 | 0,71% | 1.522.966,00 |
| 22.04.2026 | 183,99 | 185,72 | 181,78 | 182,35 | -0,70% | 1.340.665,00 |
| 21.04.2026 | 183,25 | 185,25 | 180,10 | 183,64 | -0,17% | 1.431.496,00 |
| 20.04.2026 | 180,08 | 184,64 | 177,50 | 183,95 | 0,93% | 2.393.460,00 |
| 17.04.2026 | 182,40 | 187,09 | 181,31 | 182,25 | 0,34% | 3.862.163,00 |
| 16.04.2026 | 168,25 | 183,25 | 168,18 | 181,64 | 8,05% | 3.707.439,00 |
| 15.04.2026 | 168,51 | 168,98 | 166,96 | 168,11 | -0,24% | 1.228.300,00 |
| 14.04.2026 | 164,72 | 168,57 | 163,80 | 168,51 | 2,20% | 1.577.672,00 |
| 13.04.2026 | 162,94 | 165,10 | 159,96 | 164,88 | 0,85% | 1.827.777,00 |
| 10.04.2026 | 171,52 | 171,52 | 163,16 | 163,49 | -3,94% | 2.023.957,00 |
| 09.04.2026 | 172,42 | 174,89 | 168,68 | 170,20 | -1,28% | 1.461.656,00 |
| 08.04.2026 | 166,35 | 172,74 | 166,35 | 172,41 | 3,81% | 1.589.335,00 |
| 07.04.2026 | 168,13 | 169,07 | 164,57 | 166,09 | -1,73% | 1.623.468,00 |
| 06.04.2026 | 167,90 | 169,21 | 166,59 | 169,01 | 0,70% | 794.866,00 |
| 02.04.2026 | 165,47 | 170,00 | 165,18 | 167,84 | -0,34% | 1.009.684,00 |
| 01.04.2026 | 167,69 | 170,78 | 166,58 | 168,42 | 1,46% | 1.466.437,00 |
| 31.03.2026 | 163,34 | 168,24 | 162,89 | 166,00 | 2,57% | 1.552.106,00 |
| 30.03.2026 | 163,99 | 164,48 | 160,45 | 161,84 | 0,17% | 1.387.159,00 |
| 27.03.2026 | 166,93 | 167,19 | 160,93 | 161,57 | -3,63% | 1.877.860,00 |
| 26.03.2026 | 168,33 | 171,01 | 167,58 | 167,66 | -1,23% | 1.014.316,00 |
| 25.03.2026 | 169,94 | 172,85 | 167,65 | 169,74 | 0,32% | 1.697.811,00 |
| 24.03.2026 | 166,84 | 172,99 | 165,92 | 169,20 | 1,41% | 1.223.938,00 |
| 23.03.2026 | 171,03 | 174,22 | 166,69 | 166,85 | -1,18% | 1.265.090,00 |
| 20.03.2026 | 173,54 | 175,02 | 166,65 | 168,84 | -3,39% | 2.740.765,00 |
| 19.03.2026 | 169,29 | 175,74 | 168,12 | 174,76 | 2,41% | 1.515.785,00 |
| 18.03.2026 | 171,07 | 171,81 | 169,88 | 170,64 | -0,63% | 1.261.139,00 |
| 17.03.2026 | 172,10 | 174,00 | 171,05 | 171,72 | 0,73% | 982.623,00 |
| 16.03.2026 | 171,75 | 173,51 | 170,43 | 170,48 | 0,71% | 1.297.028,00 |
| 13.03.2026 | 173,62 | 175,10 | 168,01 | 169,27 | -1,50% | 1.603.089,00 |
| 12.03.2026 | 173,41 | 175,54 | 170,92 | 171,85 | -2,24% | 1.728.972,00 |
| 11.03.2026 | 175,89 | 178,87 | 175,46 | 175,78 | -0,05% | 1.125.361,00 |
| 10.03.2026 | 181,55 | 181,95 | 175,73 | 175,86 | -3,36% | 1.767.557,00 |
| 09.03.2026 | 175,52 | 182,06 | 174,71 | 181,98 | 1,30% | 1.430.259,00 |
| 06.03.2026 | 180,20 | 184,00 | 177,74 | 179,64 | -2,81% | 1.719.056,00 |
| 05.03.2026 | 187,50 | 191,00 | 181,71 | 184,84 | -2,65% | 1.622.401,00 |
| 04.03.2026 | 193,52 | 194,54 | 187,05 | 189,88 | -1,78% | 1.508.076,00 |
| 03.03.2026 | 184,40 | 194,26 | 183,27 | 193,32 | 3,25% | 2.322.618,00 |
| 02.03.2026 | 184,09 | 190,31 | 184,00 | 187,23 | 1,10% | 2.645.375,00 |
| 27.02.2026 | 182,61 | 185,62 | 181,48 | 185,20 | 0,61% | 1.937.388,00 |
| 26.02.2026 | 176,50 | 185,15 | 175,34 | 184,07 | 4,64% | 1.983.681,00 |
| 25.02.2026 | 179,49 | 180,62 | 173,12 | 175,91 | -0,81% | 2.158.011,00 |
| 24.02.2026 | 177,42 | 178,37 | 172,61 | 177,34 | 0,08% | 1.824.845,00 |
| 23.02.2026 | 188,65 | 189,94 | 177,00 | 177,20 | -6,77% | 2.099.266,00 |
| 20.02.2026 | 185,14 | 190,77 | 183,26 | 190,06 | 2,63% | 2.326.349,00 |
| 19.02.2026 | 185,50 | 187,27 | 183,75 | 185,19 | -0,36% | 2.469.437,00 |
| 18.02.2026 | 176,37 | 186,26 | 176,03 | 185,86 | 4,77% | 2.969.193,00 |
| 17.02.2026 | 179,19 | 182,87 | 177,08 | 177,39 | 0,78% | 3.539.542,00 |
| 13.02.2026 | 171,89 | 180,18 | 167,84 | 176,01 | 5,01% | 6.397.697,00 |
| 12.02.2026 | 196,63 | 196,84 | 149,36 | 167,61 | -14,63% | 16.408.789,00 |
| 11.02.2026 | 197,70 | 200,52 | 196,07 | 196,33 | -0,11% | 1.725.735,00 |
| 10.02.2026 | 199,50 | 200,99 | 195,48 | 196,55 | -1,88% | 1.730.669,00 |
| 09.02.2026 | 201,30 | 203,24 | 199,37 | 200,31 | -0,14% | 1.629.577,00 |
| 06.02.2026 | 198,68 | 203,34 | 197,54 | 200,59 | 1,59% | 2.515.692,00 |
| 05.02.2026 | 197,73 | 199,63 | 195,70 | 197,46 | -0,63% | 2.128.924,00 |
| 04.02.2026 | 201,62 | 202,06 | 193,38 | 198,72 | -0,50% | 2.865.019,00 |
| 03.02.2026 | 199,00 | 202,80 | 198,94 | 199,71 | 0,61% | 3.100.419,00 |
| 02.02.2026 | 194,20 | 198,82 | 193,88 | 198,50 | 1,83% | 2.924.433,00 |
| 30.01.2026 | 191,92 | 195,82 | 189,81 | 194,94 | 0,66% | 4.201.406,00 |
| 29.01.2026 | 192,85 | 200,33 | 186,24 | 193,67 | 4,91% | 4.985.185,00 |
| 28.01.2026 | 180,19 | 184,87 | 179,80 | 184,61 | 2,32% | 3.056.123,00 |
| 27.01.2026 | 178,82 | 181,14 | 175,44 | 180,43 | 1,30% | 2.262.088,00 |
| 26.01.2026 | 176,90 | 178,38 | 175,75 | 178,11 | 0,13% | 1.443.247,00 |
| 22.01.2026 | 179,68 | 179,91 | 177,19 | 177,88 | -0,83% | 1.551.009,00 |
| 21.01.2026 | 175,72 | 180,21 | 175,50 | 179,36 | 2,43% | 1.290.628,00 |
| 20.01.2026 | 174,41 | 178,13 | 172,17 | 175,10 | -0,38% | 1.783.793,00 |
| 16.01.2026 | 174,73 | 176,17 | 173,22 | 175,77 | 0,25% | 2.071.992,00 |
| 15.01.2026 | 173,51 | 175,45 | 171,59 | 175,33 | 1,73% | 1.635.958,00 |
| 14.01.2026 | 172,84 | 173,98 | 171,50 | 172,34 | -0,62% | 1.561.549,00 |
| 13.01.2026 | 172,25 | 174,25 | 171,85 | 173,42 | 0,51% | 1.431.765,00 |
| 12.01.2026 | 169,21 | 172,88 | 168,76 | 172,54 | 1,04% | 1.200.120,00 |
| 09.01.2026 | 166,13 | 170,81 | 166,13 | 170,77 | 2,87% | 2.163.537,00 |
| 08.01.2026 | 165,85 | 168,32 | 165,51 | 166,01 | -0,43% | 2.314.795,00 |
| 07.01.2026 | 167,48 | 167,58 | 161,95 | 166,73 | -0,55% | 3.887.151,00 |
| 06.01.2026 | 166,98 | 168,17 | 165,80 | 167,66 | 0,27% | 1.204.796,00 |
| 05.01.2026 | 163,88 | 167,57 | 163,65 | 167,21 | 2,13% | 1.395.168,00 |
| 02.01.2026 | 161,37 | 164,00 | 160,01 | 163,72 | 1,84% | 1.057.990,00 |
| 31.12.2025 | 161,91 | 161,93 | 160,53 | 160,76 | -0,74% | 847.624,00 |
| 30.12.2025 | 163,39 | 163,46 | 161,82 | 161,96 | -1,21% | 521.564,00 |
| 29.12.2025 | 164,49 | 165,09 | 163,09 | 163,94 | -0,42% | 867.053,00 |
| 26.12.2025 | 164,41 | 165,33 | 163,80 | 164,63 | -0,20% | 453.821,00 |
| 24.12.2025 | 165,28 | 166,06 | 164,69 | 164,95 | 0,22% | 428.115,00 |
| 23.12.2025 | 164,99 | 166,12 | 163,87 | 164,59 | -0,24% | 1.244.251,00 |
| 22.12.2025 | 166,81 | 167,90 | 163,95 | 164,99 | -0,88% | 1.443.843,00 |
| 19.12.2025 | 165,05 | 167,10 | 164,49 | 166,46 | 0,87% | 4.649.378,00 |