29,440$
3,66%
Echtzeit-Aktienkurs Robert Half International Inc.
Bid:
Ask:
Aktienkurse zur Robert Half International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 28,39 | 29,93 | 27,84 | 29,44 | 3,66% | 2.590.634,00 |
| 28.05.2026 | 27,49 | 28,71 | 27,04 | 28,40 | 4,68% | 1.309.818,00 |
| 27.05.2026 | 26,99 | 27,70 | 26,67 | 27,13 | 0,48% | 1.586.836,00 |
| 26.05.2026 | 27,18 | 27,55 | 26,75 | 27,00 | -1,14% | 1.312.813,00 |
| 22.05.2026 | 26,44 | 27,40 | 26,32 | 27,31 | 0,48% | 1.784.035,00 |
| 21.05.2026 | 26,09 | 27,50 | 25,51 | 27,18 | 3,62% | 1.694.312,00 |
| 20.05.2026 | 25,44 | 26,25 | 24,50 | 26,23 | 2,14% | 1.591.293,00 |
| 19.05.2026 | 26,59 | 26,84 | 25,42 | 25,68 | -1,91% | 1.988.111,00 |
| 18.05.2026 | 25,29 | 26,66 | 24,86 | 26,18 | 4,22% | 2.379.624,00 |
| 15.05.2026 | 24,64 | 25,44 | 24,35 | 25,12 | 1,78% | 1.617.827,00 |
| 14.05.2026 | 25,06 | 25,66 | 24,65 | 24,68 | -0,88% | 1.885.343,00 |
| 13.05.2026 | 25,64 | 25,64 | 23,59 | 24,90 | -4,45% | 3.498.643,00 |
| 12.05.2026 | 26,68 | 26,73 | 25,25 | 26,06 | -1,81% | 1.766.548,00 |
| 11.05.2026 | 27,03 | 27,49 | 26,17 | 26,54 | -1,81% | 1.690.509,00 |
| 08.05.2026 | 27,10 | 27,10 | 26,12 | 27,03 | -1,35% | 1.811.802,00 |
| 07.05.2026 | 26,39 | 27,93 | 26,38 | 27,40 | 4,70% | 1.703.742,00 |
| 06.05.2026 | 26,80 | 27,00 | 26,10 | 26,17 | -2,46% | 1.251.034,00 |
| 05.05.2026 | 26,40 | 26,97 | 25,92 | 26,83 | 1,74% | 1.273.923,00 |
| 04.05.2026 | 26,96 | 27,48 | 26,20 | 26,37 | -2,41% | 1.862.098,00 |
| 01.05.2026 | 27,13 | 27,80 | 26,79 | 27,02 | 1,54% | 1.875.857,00 |
| 30.04.2026 | 26,80 | 27,04 | 26,24 | 26,61 | -2,13% | 2.298.158,00 |
| 29.04.2026 | 27,63 | 28,30 | 27,16 | 27,19 | -1,20% | 2.254.350,00 |
| 28.04.2026 | 26,76 | 28,14 | 26,70 | 27,52 | 5,24% | 3.029.772,00 |
| 27.04.2026 | 25,79 | 26,66 | 25,69 | 26,15 | 2,11% | 3.274.262,00 |
| 24.04.2026 | 26,45 | 28,08 | 25,11 | 25,61 | -5,85% | 6.962.313,00 |
| 23.04.2026 | 28,90 | 28,90 | 26,76 | 27,20 | -7,70% | 4.855.119,00 |
| 22.04.2026 | 28,91 | 29,66 | 28,72 | 29,47 | 1,94% | 3.873.946,00 |
| 21.04.2026 | 29,20 | 30,24 | 28,86 | 28,91 | 3,18% | 3.703.231,00 |
| 20.04.2026 | 27,58 | 28,37 | 27,35 | 28,02 | 2,11% | 2.165.762,00 |
| 17.04.2026 | 26,75 | 27,83 | 26,73 | 27,44 | 3,94% | 2.218.767,00 |
| 16.04.2026 | 27,82 | 28,60 | 26,30 | 26,40 | -4,31% | 3.686.090,00 |
| 15.04.2026 | 25,50 | 27,77 | 25,50 | 27,59 | 8,71% | 3.324.193,00 |
| 14.04.2026 | 25,64 | 26,10 | 25,19 | 25,38 | -1,63% | 2.565.054,00 |
| 13.04.2026 | 23,56 | 26,01 | 23,33 | 25,80 | 9,37% | 3.658.364,00 |
| 10.04.2026 | 24,79 | 25,15 | 23,11 | 23,59 | -4,49% | 3.211.922,00 |
| 09.04.2026 | 23,71 | 24,74 | 23,01 | 24,70 | 2,92% | 3.328.682,00 |
| 08.04.2026 | 24,31 | 24,94 | 23,88 | 24,00 | -0,29% | 2.369.872,00 |
| 07.04.2026 | 24,87 | 25,15 | 24,05 | 24,07 | -3,26% | 1.833.354,00 |
| 06.04.2026 | 25,08 | 25,10 | 24,31 | 24,88 | -1,62% | 2.128.944,00 |
| 02.04.2026 | 24,74 | 25,63 | 24,24 | 25,29 | 2,51% | 1.846.086,00 |
| 01.04.2026 | 25,77 | 25,77 | 23,82 | 24,67 | -2,87% | 2.904.757,00 |
| 31.03.2026 | 25,52 | 26,08 | 24,97 | 25,40 | -1,40% | 2.348.583,00 |
| 30.03.2026 | 25,21 | 25,93 | 25,00 | 25,76 | 3,70% | 2.454.919,00 |
| 27.03.2026 | 24,84 | 25,06 | 24,39 | 24,84 | -1,00% | 3.238.187,00 |
| 26.03.2026 | 24,48 | 25,42 | 24,43 | 25,09 | 2,32% | 2.849.287,00 |
| 25.03.2026 | 24,77 | 25,08 | 23,72 | 24,52 | -0,12% | 2.528.642,00 |
| 24.03.2026 | 24,55 | 25,04 | 24,20 | 24,55 | -1,09% | 2.809.155,00 |
| 23.03.2026 | 23,77 | 25,25 | 23,31 | 24,82 | 6,57% | 4.321.740,00 |
| 20.03.2026 | 23,04 | 23,73 | 22,73 | 23,29 | 1,48% | 8.648.230,00 |
| 19.03.2026 | 22,60 | 23,53 | 22,42 | 22,95 | 0,92% | 2.359.878,00 |
| 18.03.2026 | 22,39 | 23,22 | 22,12 | 22,74 | 0,26% | 2.588.147,00 |
| 17.03.2026 | 22,00 | 22,95 | 22,00 | 22,68 | 3,75% | 2.573.645,00 |
| 16.03.2026 | 22,47 | 23,00 | 21,83 | 21,86 | -2,28% | 2.880.492,00 |
| 13.03.2026 | 22,87 | 23,47 | 22,26 | 22,37 | -1,71% | 2.681.677,00 |
| 12.03.2026 | 23,12 | 23,70 | 22,70 | 22,76 | -1,64% | 3.886.857,00 |
| 11.03.2026 | 23,33 | 23,76 | 22,71 | 23,14 | -0,30% | 3.098.183,00 |
| 10.03.2026 | 24,34 | 24,58 | 22,78 | 23,21 | -3,85% | 3.465.201,00 |
| 09.03.2026 | 23,73 | 24,55 | 23,29 | 24,14 | -2,50% | 3.471.129,00 |
| 06.03.2026 | 24,68 | 24,95 | 23,52 | 24,76 | -0,60% | 3.105.061,00 |
| 05.03.2026 | 24,27 | 25,19 | 24,11 | 24,91 | 2,43% | 3.686.200,00 |
| 04.03.2026 | 24,25 | 24,59 | 23,71 | 24,32 | 0,29% | 2.523.531,00 |
| 03.03.2026 | 23,25 | 24,49 | 22,91 | 24,25 | 2,23% | 3.409.471,00 |
| 02.03.2026 | 23,87 | 24,06 | 23,25 | 23,72 | -2,87% | 3.542.546,00 |
| 27.02.2026 | 24,30 | 24,43 | 23,41 | 24,42 | -1,33% | 4.822.980,00 |
| 26.02.2026 | 23,67 | 25,43 | 23,51 | 24,75 | 4,96% | 3.915.546,00 |
| 25.02.2026 | 23,00 | 23,87 | 22,32 | 23,58 | -0,08% | 5.469.948,00 |
| 24.02.2026 | 23,95 | 24,94 | 23,57 | 23,60 | -0,97% | 3.254.777,00 |
| 23.02.2026 | 25,49 | 25,72 | 23,82 | 23,83 | -7,53% | 3.829.758,00 |
| 20.02.2026 | 26,66 | 27,51 | 25,77 | 25,77 | -3,63% | 3.250.346,00 |
| 19.02.2026 | 25,89 | 26,81 | 25,58 | 26,74 | 3,24% | 3.149.554,00 |
| 18.02.2026 | 24,98 | 25,97 | 24,94 | 25,90 | 4,39% | 2.886.647,00 |
| 17.02.2026 | 24,51 | 24,94 | 24,35 | 24,81 | 0,16% | 3.570.914,00 |
| 13.02.2026 | 25,86 | 26,06 | 24,47 | 24,77 | -2,44% | 5.015.570,00 |
| 12.02.2026 | 27,26 | 27,26 | 24,46 | 25,39 | -6,45% | 4.607.954,00 |
| 11.02.2026 | 29,29 | 29,65 | 27,02 | 27,14 | -7,69% | 4.420.656,00 |
| 10.02.2026 | 29,20 | 30,08 | 28,83 | 29,40 | 0,96% | 3.849.694,00 |
| 09.02.2026 | 31,26 | 31,67 | 29,00 | 29,12 | -7,26% | 2.825.943,00 |
| 06.02.2026 | 31,58 | 32,12 | 31,37 | 31,40 | -0,25% | 2.360.781,00 |
| 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 |