43,974$
-2,08%
Echtzeit-Aktienkurs Recruit Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Recruit Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 43,18 | 44,24 | 43,07 | 43,97 | -2,08% | - |
| 01.04.2026 | 45,09 | 45,41 | 44,78 | 44,91 | 0,49% | - |
| 31.03.2026 | 42,37 | 44,83 | 42,30 | 44,69 | 14,86% | - |
| 30.03.2026 | 39,57 | 39,57 | 38,81 | 38,91 | -1,01% | - |
| 27.03.2026 | 39,75 | 39,81 | 39,30 | 39,30 | 0,50% | - |
| 26.03.2026 | 39,69 | 39,81 | 39,10 | 39,11 | -3,01% | - |
| 25.03.2026 | 40,30 | 40,51 | 40,10 | 40,32 | -2,04% | - |
| 24.03.2026 | 40,94 | 41,47 | 40,84 | 41,16 | 1,30% | - |
| 23.03.2026 | 40,38 | 41,03 | 40,23 | 40,63 | 1,04% | - |
| 19.03.2026 | 39,14 | 40,46 | 39,13 | 40,22 | 0,21% | - |
| 18.03.2026 | 40,76 | 40,76 | 40,13 | 40,13 | -3,36% | - |
| 17.03.2026 | 41,54 | 41,74 | 41,52 | 41,53 | 1,26% | - |
| 16.03.2026 | 40,68 | 41,10 | 40,68 | 41,01 | 0,01% | - |
| 13.03.2026 | 40,92 | 41,07 | 40,39 | 41,00 | 1,55% | - |
| 12.03.2026 | 40,71 | 40,79 | 40,27 | 40,38 | -1,23% | - |
| 11.03.2026 | 41,33 | 41,57 | 40,61 | 40,88 | -1,18% | - |
| 10.03.2026 | 41,91 | 42,38 | 41,27 | 41,37 | -5,13% | - |
| 09.03.2026 | 42,46 | 43,88 | 42,46 | 43,60 | -0,86% | - |
| 06.03.2026 | 43,49 | 43,99 | 43,48 | 43,98 | 1,24% | - |
| 05.03.2026 | 43,99 | 44,11 | 42,92 | 43,44 | -1,55% | - |
| 04.03.2026 | 43,69 | 44,15 | 43,56 | 44,13 | 4,86% | - |
| 03.03.2026 | 41,36 | 42,18 | 41,01 | 42,08 | -1,67% | - |
| 02.03.2026 | 41,98 | 42,97 | 41,97 | 42,80 | -2,25% | - |
| 27.02.2026 | 43,71 | 43,88 | 43,62 | 43,78 | 1,41% | - |
| 26.02.2026 | 43,17 | 43,17 | 42,71 | 43,17 | 3,24% | - |
| 25.02.2026 | 40,46 | 41,83 | 40,46 | 41,82 | 4,50% | - |
| 24.02.2026 | 39,69 | 40,08 | 39,63 | 40,01 | 0,24% | - |
| 23.02.2026 | 40,62 | 40,67 | 39,92 | 39,92 | -1,59% | - |
| 20.02.2026 | 40,35 | 40,81 | 40,35 | 40,56 | 0,45% | - |
| 19.02.2026 | 40,45 | 40,55 | 40,29 | 40,38 | -2,06% | - |
| 18.02.2026 | 41,13 | 41,44 | 41,08 | 41,23 | 2,64% | - |
| 17.02.2026 | 39,85 | 40,17 | 39,66 | 40,17 | -1,29% | - |
| 13.02.2026 | 40,53 | 40,74 | 40,38 | 40,70 | -7,54% | - |
| 12.02.2026 | 44,64 | 44,69 | 43,97 | 44,02 | -7,81% | - |
| 11.02.2026 | 47,53 | 47,90 | 47,53 | 47,75 | 0,78% | - |
| 10.02.2026 | 47,33 | 47,62 | 47,15 | 47,38 | -0,61% | - |
| 09.02.2026 | 47,62 | 47,67 | 47,59 | 47,67 | 3,68% | - |
| 06.02.2026 | 45,67 | 46,00 | 45,52 | 45,97 | 1,05% | - |
| 05.02.2026 | 45,56 | 45,86 | 45,43 | 45,50 | -5,02% | - |
| 04.02.2026 | 48,43 | 48,54 | 47,71 | 47,90 | -10,25% | - |
| 03.02.2026 | 53,43 | 53,50 | 52,82 | 53,37 | -1,47% | - |
| 02.02.2026 | 53,70 | 54,22 | 53,70 | 54,17 | 2,95% | - |
| 30.01.2026 | 52,76 | 52,89 | 52,47 | 52,62 | -1,05% | - |
| 29.01.2026 | 53,28 | 53,31 | 52,38 | 53,18 | -4,04% | - |
| 28.01.2026 | 55,38 | 55,50 | 55,15 | 55,42 | 0,17% | - |
| 27.01.2026 | 54,97 | 55,40 | 54,95 | 55,32 | 2,79% | - |
| 26.01.2026 | 53,91 | 54,07 | 53,77 | 53,82 | 1,02% | - |
| 23.01.2026 | 53,79 | 53,83 | 52,47 | 53,28 | -0,31% | - |
| 22.01.2026 | 53,83 | 53,87 | 53,39 | 53,45 | 0,46% | - |
| 21.01.2026 | 52,88 | 53,44 | 52,77 | 53,21 | -2,08% | - |
| 20.01.2026 | 54,43 | 54,76 | 54,33 | 54,34 | -6,96% | - |
| 19.01.2026 | 58,40 | 58,42 | 58,36 | 58,40 | 1,20% | - |
| 16.01.2026 | 57,75 | 57,79 | 57,55 | 57,71 | -0,61% | - |
| 15.01.2026 | 58,32 | 58,34 | 58,07 | 58,07 | 1,88% | - |
| 14.01.2026 | 57,02 | 57,22 | 56,82 | 56,99 | -2,05% | - |
| 13.01.2026 | 58,39 | 58,47 | 58,08 | 58,19 | -2,41% | - |
| 12.01.2026 | 59,82 | 59,82 | 59,62 | 59,62 | 0,06% | - |
| 09.01.2026 | 59,16 | 59,83 | 59,11 | 59,58 | 1,23% | - |
| 08.01.2026 | 58,66 | 58,86 | 58,65 | 58,86 | 0,22% | - |
| 07.01.2026 | 59,09 | 59,13 | 58,72 | 58,73 | 3,59% | - |
| 06.01.2026 | 56,33 | 56,74 | 56,08 | 56,70 | -1,81% | - |
| 05.01.2026 | 57,36 | 57,81 | 57,29 | 57,74 | 1,72% | - |
| 02.01.2026 | 56,71 | 56,82 | 56,70 | 56,76 | -1,10% | - |
| 29.12.2025 | 57,33 | 57,51 | 57,28 | 57,40 | -1,76% | - |
| 23.12.2025 | 58,78 | 58,78 | 58,26 | 58,42 | 2,26% | - |
| 22.12.2025 | 57,04 | 57,14 | 57,04 | 57,14 | 0,52% | - |
| 18.12.2025 | 57,39 | 57,44 | 56,66 | 56,84 | 3,75% | - |
| 17.12.2025 | 55,52 | 55,57 | 54,78 | 54,78 | -0,38% | - |
| 16.12.2025 | 54,99 | 55,22 | 54,86 | 54,99 | 0,02% | - |
| 15.12.2025 | 55,23 | 55,23 | 54,91 | 54,98 | 3,36% | - |
| 12.12.2025 | 53,19 | 53,19 | 53,18 | 53,19 | 0,47% | - |
| 11.12.2025 | 52,52 | 52,94 | 52,34 | 52,94 | 1,83% | - |
| 10.12.2025 | 51,34 | 52,00 | 51,34 | 51,99 | 0,28% | - |
| 09.12.2025 | 51,98 | 51,98 | 51,84 | 51,84 | -0,12% | - |
| 08.12.2025 | 52,17 | 52,17 | 51,90 | 51,91 | -2,47% | - |
| 05.12.2025 | 53,32 | 53,47 | 53,15 | 53,22 | -1,78% | - |
| 04.12.2025 | 54,57 | 54,57 | 54,18 | 54,18 | 2,61% | - |
| 03.12.2025 | 52,25 | 52,81 | 52,25 | 52,80 | 4,94% | - |
| 02.12.2025 | 50,32 | 50,39 | 50,08 | 50,32 | -1,46% | - |
| 01.12.2025 | 51,40 | 51,50 | 51,05 | 51,06 | -0,51% | - |
| 28.11.2025 | 51,26 | 51,35 | 51,24 | 51,32 | -0,65% | - |
| 26.11.2025 | 51,52 | 52,01 | 51,52 | 51,66 | 3,17% | - |
| 25.11.2025 | 49,66 | 50,08 | 49,50 | 50,08 | 0,71% | - |
| 24.11.2025 | 49,17 | 49,73 | 49,14 | 49,73 | 0,29% | - |
| 21.11.2025 | 49,11 | 49,69 | 48,73 | 49,58 | 4,99% | - |
| 20.11.2025 | 48,75 | 48,85 | 47,22 | 47,23 | -4,16% | - |
| 19.11.2025 | 49,06 | 49,65 | 48,80 | 49,28 | -0,84% | - |
| 18.11.2025 | 49,61 | 49,72 | 49,44 | 49,70 | -2,29% | - |
| 17.11.2025 | 51,29 | 51,57 | 50,60 | 50,86 | -3,00% | - |
| 14.11.2025 | 51,95 | 52,60 | 51,86 | 52,44 | 0,91% | - |
| 13.11.2025 | 52,63 | 52,70 | 51,92 | 51,96 | -1,79% | - |
| 12.11.2025 | 52,95 | 52,99 | 52,81 | 52,91 | -2,00% | - |
| 11.11.2025 | 53,86 | 54,04 | 53,70 | 53,99 | 0,21% | - |
| 10.11.2025 | 52,85 | 53,88 | 52,58 | 53,88 | -1,62% | - |
| 07.11.2025 | 55,07 | 55,08 | 54,56 | 54,76 | 8,51% | - |
| 06.11.2025 | 50,64 | 50,64 | 50,26 | 50,47 | 6,53% | - |
| 05.11.2025 | 47,36 | 47,43 | 47,15 | 47,38 | 0,01% | - |
| 04.11.2025 | 47,51 | 47,73 | 47,36 | 47,37 | -4,94% | - |
| 03.11.2025 | 50,20 | 50,20 | 49,83 | 49,83 | 0,68% | - |
| 30.10.2025 | 49,28 | 49,83 | 49,20 | 49,50 | 0,27% | - |