31,480$
-4,11%
Echtzeit-Aktienkurs Robert Half International Inc.
Bid:
Ask:
Aktienkurse zur Robert Half International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 32,94 | 33,20 | 31,46 | 31,48 | -4,11% | 4.532.299,00 |
| 04.02.2026 | 31,35 | 32,97 | 31,10 | 32,83 | 4,89% | 3.959.996,00 |
| 03.02.2026 | 33,47 | 33,80 | 30,74 | 31,30 | -8,02% | 6.980.323,00 |
| 02.02.2026 | 34,05 | 34,30 | 31,69 | 34,03 | -1,68% | 6.082.156,00 |
| 30.01.2026 | 32,96 | 35,58 | 31,41 | 34,61 | 27,76% | 11.384.145,00 |
| 29.01.2026 | 27,10 | 27,58 | 26,63 | 27,09 | 0,52% | 4.382.047,00 |
| 28.01.2026 | 27,70 | 28,16 | 26,88 | 26,95 | -2,88% | 2.852.020,00 |
| 27.01.2026 | 28,05 | 28,34 | 27,45 | 27,75 | -2,05% | 2.228.080,00 |
| 26.01.2026 | 28,40 | 28,86 | 27,86 | 28,33 | -1,15% | 1.840.810,00 |
| 22.01.2026 | 28,39 | 29,11 | 28,26 | 28,66 | 1,96% | 1.628.914,00 |
| 21.01.2026 | 27,49 | 28,59 | 27,35 | 28,11 | 3,27% | 1.889.743,00 |
| 20.01.2026 | 27,85 | 28,18 | 26,76 | 27,22 | -3,95% | 2.634.045,00 |
| 16.01.2026 | 28,82 | 29,00 | 27,88 | 28,34 | -2,38% | 2.114.449,00 |
| 15.01.2026 | 28,66 | 29,13 | 28,34 | 29,03 | 1,86% | 2.118.899,00 |
| 14.01.2026 | 28,10 | 28,84 | 27,86 | 28,50 | 2,30% | 2.154.707,00 |
| 13.01.2026 | 29,02 | 29,16 | 27,59 | 27,86 | -4,13% | 2.482.972,00 |
| 12.01.2026 | 29,00 | 29,30 | 28,66 | 29,06 | 0,14% | 2.393.083,00 |
| 09.01.2026 | 28,61 | 29,09 | 27,62 | 29,02 | 1,97% | 2.215.232,00 |
| 08.01.2026 | 27,36 | 28,52 | 27,30 | 28,46 | 2,19% | 2.277.071,00 |
| 07.01.2026 | 27,95 | 28,02 | 27,31 | 27,85 | -0,18% | 1.529.111,00 |
| 06.01.2026 | 26,57 | 28,03 | 26,53 | 27,90 | 4,38% | 2.505.583,00 |
| 05.01.2026 | 27,29 | 28,26 | 26,62 | 26,73 | -2,23% | 2.472.098,00 |
| 02.01.2026 | 27,19 | 27,40 | 26,45 | 27,34 | 0,66% | 2.186.876,00 |
| 31.12.2025 | 27,28 | 27,49 | 27,10 | 27,16 | -1,24% | 1.125.846,00 |
| 30.12.2025 | 27,58 | 27,90 | 27,42 | 27,50 | -0,40% | 1.144.030,00 |
| 29.12.2025 | 27,70 | 27,82 | 27,37 | 27,61 | -0,40% | 1.499.647,00 |
| 26.12.2025 | 27,65 | 27,81 | 27,25 | 27,72 | 0,65% | 971.858,00 |
| 24.12.2025 | 27,30 | 27,62 | 27,01 | 27,54 | 0,99% | 551.746,00 |
| 23.12.2025 | 27,82 | 27,84 | 27,03 | 27,27 | -1,98% | 1.729.736,00 |
| 22.12.2025 | 27,96 | 28,46 | 27,65 | 27,82 | -0,39% | 1.604.226,00 |
| 19.12.2025 | 28,41 | 28,45 | 27,73 | 27,93 | -1,48% | 3.018.968,00 |
| 18.12.2025 | 28,28 | 28,89 | 28,26 | 28,35 | 0,43% | 1.859.093,00 |
| 17.12.2025 | 27,91 | 28,43 | 27,65 | 28,23 | 1,66% | 2.000.125,00 |
| 16.12.2025 | 27,64 | 28,14 | 27,43 | 27,77 | 0,58% | 1.823.064,00 |
| 15.12.2025 | 28,09 | 28,43 | 27,19 | 27,61 | -0,18% | 1.804.645,00 |
| 12.12.2025 | 27,99 | 28,31 | 27,50 | 27,66 | -0,25% | 1.394.403,00 |
| 11.12.2025 | 27,50 | 28,00 | 27,17 | 27,73 | 1,46% | 1.523.652,00 |
| 10.12.2025 | 26,76 | 27,37 | 26,60 | 27,33 | 2,51% | 2.560.735,00 |
| 09.12.2025 | 26,42 | 27,05 | 26,32 | 26,66 | -0,22% | 1.616.528,00 |
| 08.12.2025 | 26,79 | 27,17 | 26,46 | 26,72 | -0,30% | 2.049.575,00 |
| 05.12.2025 | 26,10 | 27,18 | 26,00 | 26,80 | -0,04% | 2.002.630,00 |
| 04.12.2025 | 27,60 | 27,63 | 26,77 | 26,81 | -2,22% | 1.596.578,00 |
| 03.12.2025 | 27,50 | 28,01 | 27,32 | 27,42 | 0,07% | 1.709.324,00 |
| 02.12.2025 | 27,19 | 27,86 | 27,07 | 27,40 | -0,18% | 1.668.755,00 |
| 01.12.2025 | 26,81 | 27,76 | 26,76 | 27,45 | 1,52% | 2.217.115,00 |
| 28.11.2025 | 27,34 | 27,55 | 27,03 | 27,04 | -0,84% | 775.825,00 |
| 26.11.2025 | 27,33 | 27,75 | 27,12 | 27,27 | -0,22% | 2.154.717,00 |
| 25.11.2025 | 26,77 | 27,85 | 26,77 | 27,33 | 0,00% | 2.069.700,00 |
| 24.11.2025 | 27,44 | 27,47 | 26,92 | 27,33 | 6,14% | 3.253.736,00 |
| 20.11.2025 | 26,25 | 26,62 | 25,36 | 25,75 | -1,04% | 1.787.144,00 |
| 19.11.2025 | 26,58 | 26,63 | 25,76 | 26,02 | -0,91% | 1.696.962,00 |
| 18.11.2025 | 26,05 | 26,60 | 25,86 | 26,26 | 0,42% | 2.213.167,00 |
| 17.11.2025 | 26,66 | 26,79 | 25,96 | 26,15 | -4,84% | 2.639.756,00 |
| 13.11.2025 | 27,58 | 28,25 | 27,33 | 27,48 | -0,65% | 3.085.792,00 |
| 12.11.2025 | 27,91 | 28,22 | 27,14 | 27,66 | -0,07% | 3.636.321,00 |
| 11.11.2025 | 26,10 | 28,05 | 25,95 | 27,68 | 7,04% | 4.976.860,00 |
| 10.11.2025 | 26,69 | 26,88 | 25,38 | 25,86 | -1,97% | 2.196.985,00 |
| 07.11.2025 | 26,11 | 26,74 | 25,83 | 26,38 | 1,42% | 2.739.256,00 |
| 06.11.2025 | 25,66 | 26,38 | 25,41 | 26,01 | 1,13% | 4.055.680,00 |
| 05.11.2025 | 25,64 | 26,13 | 25,29 | 25,72 | 0,94% | 2.300.291,00 |
| 04.11.2025 | 25,36 | 26,29 | 25,25 | 25,48 | -0,27% | 2.337.027,00 |
| 03.11.2025 | 26,22 | 26,22 | 25,22 | 25,55 | -2,44% | 3.842.130,00 |
| 31.10.2025 | 26,60 | 26,66 | 26,05 | 26,19 | -1,39% | 2.525.626,00 |
| 30.10.2025 | 27,42 | 27,43 | 26,50 | 26,56 | -3,24% | 2.909.461,00 |
| 29.10.2025 | 28,94 | 29,08 | 27,39 | 27,45 | -5,48% | 2.563.067,00 |
| 28.10.2025 | 29,37 | 29,37 | 28,40 | 29,04 | -0,92% | 1.838.541,00 |
| 27.10.2025 | 29,28 | 29,34 | 28,74 | 29,31 | 0,83% | 3.395.242,00 |
| 24.10.2025 | 29,67 | 29,78 | 28,66 | 29,07 | -0,68% | 3.916.670,00 |
| 23.10.2025 | 28,85 | 29,45 | 26,99 | 29,27 | -1,25% | 7.021.683,00 |
| 22.10.2025 | 30,88 | 31,01 | 29,48 | 29,64 | -4,33% | 4.253.829,00 |
| 21.10.2025 | 30,93 | 31,51 | 30,61 | 30,98 | 0,55% | 2.173.936,00 |
| 20.10.2025 | 31,75 | 31,86 | 30,74 | 30,81 | -1,72% | 1.498.933,00 |
| 17.10.2025 | 32,01 | 32,30 | 30,85 | 31,35 | -2,15% | 1.456.335,00 |
| 16.10.2025 | 32,70 | 32,72 | 31,84 | 32,04 | -1,42% | 1.719.559,00 |
| 15.10.2025 | 32,75 | 32,90 | 31,98 | 32,50 | -0,34% | 1.306.549,00 |
| 14.10.2025 | 31,64 | 32,75 | 31,25 | 32,61 | 1,68% | 1.382.540,00 |
| 13.10.2025 | 31,62 | 32,28 | 31,46 | 32,07 | 2,26% | 1.369.687,00 |
| 10.10.2025 | 33,33 | 33,50 | 31,32 | 31,36 | -5,71% | 1.481.122,00 |
| 09.10.2025 | 33,57 | 33,64 | 33,00 | 33,26 | -1,22% | 1.674.394,00 |
| 08.10.2025 | 33,12 | 33,71 | 32,99 | 33,67 | 1,54% | 1.049.852,00 |
| 07.10.2025 | 34,60 | 34,61 | 33,12 | 33,16 | -3,58% | 1.330.694,00 |
| 06.10.2025 | 34,81 | 34,90 | 34,13 | 34,39 | 0,44% | 1.571.139,00 |
| 02.10.2025 | 33,86 | 34,57 | 33,81 | 34,24 | 0,77% | 1.414.259,00 |
| 01.10.2025 | 33,98 | 34,58 | 33,54 | 33,98 | 0,00% | 1.490.409,00 |
| 30.09.2025 | 34,08 | 34,39 | 33,20 | 33,98 | -0,88% | 1.537.689,00 |
| 29.09.2025 | 34,28 | 34,42 | 33,58 | 34,28 | 0,76% | 1.682.669,00 |
| 26.09.2025 | 33,74 | 34,24 | 33,44 | 34,02 | 1,58% | 1.932.972,00 |
| 25.09.2025 | 34,47 | 34,53 | 33,36 | 33,49 | -3,29% | 1.519.924,00 |
| 24.09.2025 | 33,77 | 34,76 | 33,76 | 34,63 | 2,49% | 2.580.940,00 |
| 23.09.2025 | 34,95 | 35,24 | 33,62 | 33,79 | -3,18% | 1.511.392,00 |
| 22.09.2025 | 34,32 | 34,96 | 34,16 | 34,90 | 1,25% | 2.373.595,00 |
| 19.09.2025 | 35,17 | 35,17 | 34,27 | 34,47 | -1,82% | 3.588.618,00 |
| 18.09.2025 | 35,23 | 35,53 | 34,75 | 35,11 | 1,09% | 1.065.124,00 |
| 17.09.2025 | 35,58 | 36,52 | 34,61 | 34,73 | -2,17% | 1.670.465,00 |
| 16.09.2025 | 35,15 | 35,66 | 34,50 | 35,50 | 1,49% | 1.623.902,00 |
| 15.09.2025 | 35,46 | 36,01 | 34,85 | 34,98 | -1,30% | 1.487.983,00 |
| 12.09.2025 | 36,48 | 36,70 | 35,43 | 35,44 | -2,61% | 996.662,00 |
| 11.09.2025 | 35,08 | 36,41 | 34,85 | 36,39 | 3,94% | 1.439.272,00 |
| 10.09.2025 | 35,62 | 35,81 | 34,71 | 35,01 | -2,34% | 1.513.429,00 |
| 09.09.2025 | 36,13 | 36,39 | 35,77 | 35,85 | -0,22% | 1.186.652,00 |