106,010$
-9,40%
Echtzeit-Aktienkurs Recruit Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Recruit Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 104,37 | 107,08 | 104,36 | 106,01 | -9,40% | - |
| 11.11.2026 | 111,44 | 117,29 | 111,40 | 117,01 | 2,41% | - |
| 10.11.2026 | 114,13 | 115,02 | 113,11 | 114,25 | 1,62% | - |
| 09.11.2026 | 113,81 | 116,11 | 111,83 | 112,43 | 2,86% | - |
| 06.11.2026 | 108,51 | 109,48 | 108,30 | 109,31 | -3,10% | - |
| 05.11.2026 | 113,45 | 115,15 | 110,99 | 112,81 | -1,69% | - |
| 04.11.2026 | 112,04 | 114,74 | 111,83 | 114,74 | 1,01% | - |
| 03.11.2026 | 113,08 | 113,72 | 112,45 | 113,60 | 1,02% | - |
| 02.11.2026 | 113,90 | 114,54 | 112,45 | 112,45 | -6,77% | - |
| 30.10.2026 | 121,99 | 122,29 | 120,60 | 120,61 | 0,53% | - |
| 29.10.2026 | 119,26 | 120,21 | 118,86 | 119,98 | -0,02% | - |
| 28.10.2026 | 118,80 | 120,03 | 118,11 | 120,01 | 0,46% | - |
| 27.10.2026 | 118,98 | 119,58 | 117,99 | 119,46 | -2,24% | - |
| 26.10.2026 | 121,06 | 122,20 | 120,99 | 122,20 | 0,67% | - |
| 23.10.2026 | 120,12 | 121,75 | 120,11 | 121,39 | -0,18% | - |
| 22.10.2026 | 122,65 | 122,96 | 121,53 | 121,61 | 1,70% | - |
| 21.10.2026 | 121,24 | 122,28 | 119,23 | 119,57 | -0,19% | - |
| 20.10.2026 | 118,91 | 120,73 | 118,65 | 119,80 | 0,54% | - |
| 19.10.2026 | 119,72 | 120,21 | 119,13 | 119,15 | 5,85% | - |
| 16.10.2026 | 116,10 | 116,21 | 112,34 | 112,56 | -4,87% | - |
| 15.10.2026 | 116,31 | 118,39 | 115,90 | 118,33 | 4,52% | - |
| 14.10.2026 | 114,51 | 115,01 | 113,12 | 113,21 | -0,99% | - |
| 13.10.2026 | 113,83 | 114,46 | 113,69 | 114,34 | 1,04% | - |
| 12.10.2026 | 112,70 | 113,16 | 112,63 | 113,16 | 0,28% | - |
| 09.10.2026 | 112,20 | 112,90 | 112,04 | 112,85 | 4,86% | - |
| 08.10.2026 | 108,58 | 109,00 | 107,17 | 107,61 | 0,51% | - |
| 07.10.2026 | 106,33 | 107,16 | 105,93 | 107,06 | 0,00% | - |
| 06.10.2026 | 107,72 | 108,00 | 107,05 | 107,07 | 1,03% | - |
| 05.10.2026 | 104,21 | 106,04 | 104,03 | 105,98 | -0,91% | - |
| 02.10.2026 | 107,16 | 107,65 | 106,35 | 106,95 | 1,52% | - |
| 01.10.2026 | 105,27 | 105,68 | 104,56 | 105,35 | -1,10% | - |
| 30.09.2026 | 107,45 | 107,87 | 106,45 | 106,52 | 1,22% | - |
| 29.09.2026 | 105,69 | 106,32 | 104,46 | 105,24 | 0,80% | - |
| 28.09.2026 | 104,68 | 104,97 | 103,41 | 104,41 | -0,05% | - |
| 25.09.2026 | 103,69 | 104,50 | 103,21 | 104,46 | 2,84% | - |
| 24.09.2026 | 101,39 | 101,75 | 100,89 | 101,58 | -8,28% | - |
| 23.09.2026 | 111,56 | 111,56 | 110,10 | 110,75 | -0,75% | - |
| 22.09.2026 | 109,81 | 111,86 | 109,10 | 111,59 | 1,24% | - |
| 21.09.2026 | 108,91 | 110,64 | 108,79 | 110,22 | 1,48% | - |
| 18.09.2026 | 109,60 | 109,67 | 108,41 | 108,62 | -4,32% | - |
| 17.09.2026 | 113,01 | 113,57 | 112,86 | 113,52 | 4,75% | - |
| 16.09.2026 | 110,91 | 111,89 | 107,36 | 108,37 | -0,30% | - |
| 15.09.2026 | 109,34 | 109,34 | 108,50 | 108,70 | 2,09% | - |
| 14.09.2026 | 105,76 | 107,21 | 105,56 | 106,48 | 4,45% | - |
| 11.09.2026 | 101,89 | 102,25 | 101,65 | 101,94 | 1,27% | - |
| 10.09.2026 | 101,01 | 101,59 | 100,51 | 100,65 | 2,60% | - |
| 09.09.2026 | 99,32 | 99,82 | 98,09 | 98,10 | -3,21% | - |
| 08.09.2026 | 102,55 | 102,66 | 101,34 | 101,35 | -3,31% | - |
| 04.09.2026 | 103,91 | 105,36 | 103,91 | 104,82 | -0,98% | - |
| 03.09.2026 | 105,16 | 106,32 | 104,64 | 105,86 | 2,73% | - |
| 02.09.2026 | 102,06 | 103,15 | 101,96 | 103,05 | -4,88% | - |
| 01.09.2026 | 106,93 | 109,65 | 106,54 | 108,34 | -4,73% | - |
| 31.08.2026 | 114,39 | 114,58 | 113,36 | 113,72 | 4,23% | - |
| 28.08.2026 | 111,78 | 112,32 | 108,87 | 109,10 | 2,43% | - |
| 27.08.2026 | 106,57 | 106,72 | 105,73 | 106,51 | -0,92% | - |
| 26.08.2026 | 107,63 | 108,15 | 107,19 | 107,51 | 3,14% | - |
| 25.08.2026 | 104,81 | 104,96 | 103,84 | 104,23 | 0,34% | - |
| 24.08.2026 | 104,10 | 104,17 | 103,15 | 103,88 | 4,00% | - |
| 21.08.2026 | 100,24 | 100,33 | 99,45 | 99,89 | -0,69% | - |
| 20.08.2026 | 100,57 | 101,47 | 100,20 | 100,58 | 0,32% | - |
| 19.08.2026 | 101,25 | 101,30 | 99,77 | 100,26 | -1,03% | - |
| 18.08.2026 | 99,51 | 101,34 | 99,22 | 101,29 | -2,09% | - |
| 17.08.2026 | 102,64 | 103,56 | 102,51 | 103,46 | 0,67% | - |
| 14.08.2026 | 103,31 | 103,60 | 102,72 | 102,77 | -1,23% | - |
| 13.08.2026 | 106,16 | 107,73 | 104,02 | 104,05 | 0,33% | - |
| 12.08.2026 | 103,97 | 103,99 | 103,71 | 103,71 | 1,22% | - |
| 11.08.2026 | 107,08 | 107,52 | 97,58 | 102,46 | -5,15% | - |
| 10.08.2026 | 101,77 | 108,02 | 101,65 | 108,02 | 14,25% | - |
| 07.08.2026 | 98,19 | 100,23 | 94,48 | 94,55 | 16,87% | - |
| 06.08.2026 | 80,86 | 81,88 | 80,76 | 80,90 | -0,65% | - |
| 05.08.2026 | 81,05 | 82,29 | 80,22 | 81,43 | 2,34% | - |
| 04.08.2026 | 77,15 | 79,57 | 77,15 | 79,57 | 1,55% | - |
| 03.08.2026 | 77,35 | 78,42 | 76,94 | 78,35 | 0,63% | - |
| 31.07.2026 | 78,24 | 78,55 | 76,75 | 77,85 | -4,90% | - |
| 30.07.2026 | 80,53 | 83,32 | 80,49 | 81,87 | 5,41% | - |
| 29.07.2026 | 79,15 | 79,96 | 77,62 | 77,67 | 0,89% | - |
| 28.07.2026 | 76,71 | 77,54 | 76,26 | 76,99 | 2,40% | - |
| 27.07.2026 | 76,24 | 76,29 | 74,47 | 75,18 | 2,81% | - |
| 24.07.2026 | 73,71 | 73,98 | 73,05 | 73,13 | -1,17% | - |
| 23.07.2026 | 74,26 | 74,70 | 73,59 | 73,99 | -2,28% | - |
| 22.07.2026 | 75,21 | 76,05 | 75,21 | 75,72 | -4,52% | - |
| 21.07.2026 | 79,65 | 80,66 | 79,19 | 79,30 | -0,60% | - |
| 20.07.2026 | 79,80 | 79,81 | 79,71 | 79,78 | -0,09% | - |
| 17.07.2026 | 78,07 | 80,01 | 77,72 | 79,85 | 0,87% | - |
| 16.07.2026 | 76,79 | 79,17 | 76,46 | 79,17 | 3,82% | - |
| 15.07.2026 | 77,37 | 77,37 | 75,88 | 76,25 | 0,27% | - |
| 14.07.2026 | 78,82 | 79,25 | 76,05 | 76,05 | 0,50% | - |
| 13.07.2026 | 74,57 | 76,01 | 74,39 | 75,67 | -0,89% | - |
| 10.07.2026 | 75,19 | 76,53 | 74,98 | 76,35 | -0,92% | - |
| 09.07.2026 | 76,91 | 77,41 | 76,86 | 77,06 | 3,77% | - |
| 08.07.2026 | 71,99 | 74,26 | 71,96 | 74,26 | -1,67% | - |
| 07.07.2026 | 76,02 | 76,14 | 75,22 | 75,52 | 2,35% | - |
| 06.07.2026 | 73,52 | 73,87 | 73,52 | 73,78 | 2,76% | - |
| 02.07.2026 | 72,96 | 73,52 | 71,10 | 71,80 | 1,62% | - |
| 01.07.2026 | 70,53 | 71,14 | 70,07 | 70,66 | 0,56% | - |
| 30.06.2026 | 70,10 | 70,58 | 70,05 | 70,26 | -0,74% | - |
| 29.06.2026 | 70,00 | 70,78 | 69,07 | 70,78 | 3,08% | - |
| 26.06.2026 | 68,08 | 68,93 | 67,94 | 68,67 | 0,25% | - |
| 25.06.2026 | 69,17 | 69,17 | 67,73 | 68,50 | -1,47% | - |
| 24.06.2026 | 69,56 | 70,09 | 69,00 | 69,52 | 2,05% | - |