132,519$
0,08%
Echtzeit-Aktienkurs C.H. Robinson Worldwide Inc.
Bid:
Ask:
Aktienkurse zur C.H. Robinson Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 130,61 | 132,92 | 130,45 | 132,41 | 1,06% | 1.412.332,00 |
| 11.09.2025 | 127,24 | 131,18 | 126,90 | 131,02 | 2,65% | 1.607.113,00 |
| 10.09.2025 | 125,34 | 127,83 | 125,30 | 127,64 | 1,26% | 1.180.303,00 |
| 09.09.2025 | 125,52 | 126,59 | 125,12 | 126,05 | 0,12% | 944.143,00 |
| 08.09.2025 | 126,39 | 126,78 | 125,23 | 125,90 | -0,18% | 1.125.469,00 |
| 05.09.2025 | 126,97 | 127,80 | 124,15 | 126,13 | -1,34% | 1.448.044,00 |
| 04.09.2025 | 128,47 | 129,23 | 127,17 | 127,84 | -0,74% | 1.285.935,00 |
| 03.09.2025 | 128,36 | 129,39 | 127,35 | 128,79 | -0,08% | 1.001.513,00 |
| 02.09.2025 | 128,03 | 129,05 | 127,51 | 128,89 | 0,15% | 1.366.659,00 |
| 29.08.2025 | 129,60 | 131,17 | 127,92 | 128,70 | -0,46% | 2.265.200,00 |
| 28.08.2025 | 128,00 | 129,59 | 126,92 | 129,29 | 0,96% | 1.711.910,00 |
| 27.08.2025 | 126,32 | 128,46 | 125,97 | 128,06 | 0,91% | 2.326.823,00 |
| 26.08.2025 | 125,71 | 127,34 | 125,60 | 126,90 | 0,39% | 2.340.180,00 |
| 25.08.2025 | 124,82 | 126,68 | 124,11 | 126,41 | 0,98% | 1.356.095,00 |
| 22.08.2025 | 123,22 | 126,85 | 122,50 | 125,18 | 1,94% | 1.577.443,00 |
| 21.08.2025 | 120,90 | 123,11 | 120,65 | 122,80 | 1,42% | 1.450.247,00 |
| 20.08.2025 | 122,88 | 123,79 | 120,99 | 121,08 | -2,21% | 1.303.175,00 |
| 19.08.2025 | 123,34 | 124,94 | 122,77 | 123,82 | 0,69% | 1.246.979,00 |
| 18.08.2025 | 121,42 | 123,14 | 121,01 | 122,97 | 1,43% | 1.259.811,00 |
| 15.08.2025 | 121,74 | 122,05 | 120,56 | 121,24 | -0,23% | 1.304.757,00 |
| 14.08.2025 | 120,54 | 121,84 | 119,65 | 121,52 | 0,44% | 1.375.922,00 |
| 13.08.2025 | 119,23 | 121,04 | 118,21 | 120,99 | 1,87% | 1.722.165,00 |
| 12.08.2025 | 116,79 | 118,89 | 116,65 | 118,77 | 2,19% | 1.293.263,00 |
| 11.08.2025 | 116,78 | 116,97 | 115,71 | 116,23 | -0,47% | 1.104.548,00 |
| 08.08.2025 | 118,21 | 118,99 | 116,73 | 116,78 | -0,90% | 1.091.780,00 |
| 07.08.2025 | 118,41 | 119,20 | 117,49 | 117,84 | 0,08% | 1.216.731,00 |
| 06.08.2025 | 115,65 | 117,93 | 115,38 | 117,74 | 1,22% | 1.244.508,00 |
| 05.08.2025 | 115,48 | 116,48 | 114,64 | 116,32 | 1,12% | 1.240.991,00 |
| 04.08.2025 | 113,93 | 116,28 | 113,40 | 115,03 | 1,03% | 1.318.009,00 |
| 01.08.2025 | 114,18 | 115,00 | 111,74 | 113,86 | -1,27% | 2.339.374,00 |
| 31.07.2025 | 110,47 | 116,16 | 104,95 | 115,32 | 18,10% | 6.470.089,00 |
| 30.07.2025 | 99,89 | 100,16 | 96,89 | 97,65 | -2,13% | 2.255.299,00 |
| 29.07.2025 | 100,74 | 100,81 | 98,58 | 99,78 | -1,68% | 1.540.943,00 |
| 28.07.2025 | 102,23 | 102,76 | 101,24 | 101,49 | -1,19% | 1.066.361,00 |
| 25.07.2025 | 103,72 | 103,78 | 101,87 | 102,71 | -0,45% | 1.416.861,00 |
| 24.07.2025 | 100,60 | 103,27 | 100,35 | 103,17 | 2,56% | 1.835.350,00 |
| 23.07.2025 | 99,45 | 100,84 | 98,92 | 100,59 | 1,67% | 1.063.599,00 |
| 22.07.2025 | 97,05 | 99,10 | 97,05 | 98,94 | 2,19% | 888.115,00 |
| 21.07.2025 | 97,29 | 97,98 | 96,27 | 96,82 | -0,68% | 756.070,00 |
| 18.07.2025 | 99,50 | 99,50 | 96,78 | 97,48 | -1,07% | 1.232.694,00 |
| 17.07.2025 | 97,96 | 99,32 | 97,73 | 98,53 | 0,60% | 1.041.888,00 |
| 16.07.2025 | 98,02 | 98,49 | 97,31 | 97,94 | 0,91% | 933.753,00 |
| 15.07.2025 | 98,00 | 98,27 | 96,99 | 97,06 | -0,98% | 734.558,00 |
| 14.07.2025 | 98,79 | 99,18 | 97,46 | 98,02 | -1,39% | 1.006.406,00 |
| 11.07.2025 | 100,88 | 102,00 | 99,14 | 99,40 | -1,43% | 776.796,00 |
| 10.07.2025 | 99,62 | 102,58 | 99,62 | 100,84 | 1,74% | 834.992,00 |
| 09.07.2025 | 98,74 | 99,80 | 98,21 | 99,12 | 0,80% | 965.163,00 |
| 08.07.2025 | 96,73 | 98,57 | 96,73 | 98,33 | 1,65% | 1.216.753,00 |
| 07.07.2025 | 97,77 | 98,13 | 96,34 | 96,73 | -1,33% | 1.211.074,00 |
| 03.07.2025 | 99,29 | 99,87 | 97,79 | 98,03 | -1,12% | 478.230,00 |
| 02.07.2025 | 98,60 | 99,34 | 98,00 | 99,14 | 0,84% | 801.332,00 |
| 01.07.2025 | 96,45 | 99,64 | 96,24 | 98,31 | 2,46% | 1.253.174,00 |
| 30.06.2025 | 96,76 | 96,76 | 95,04 | 95,95 | -0,73% | 1.110.895,00 |
| 27.06.2025 | 93,47 | 96,87 | 93,47 | 96,66 | 3,72% | 1.804.367,00 |
| 26.06.2025 | 93,12 | 93,83 | 92,79 | 93,19 | 0,52% | 731.228,00 |
| 25.06.2025 | 94,13 | 94,13 | 92,36 | 92,71 | -1,67% | 818.571,00 |
| 24.06.2025 | 94,31 | 94,64 | 93,15 | 94,28 | 0,35% | 1.396.956,00 |
| 23.06.2025 | 92,65 | 93,99 | 92,36 | 93,95 | 1,43% | 625.849,00 |
| 20.06.2025 | 93,88 | 94,26 | 92,38 | 92,63 | -0,84% | 1.665.321,00 |
| 18.06.2025 | 93,55 | 94,50 | 93,29 | 93,41 | -0,19% | 1.077.106,00 |
| 17.06.2025 | 93,62 | 94,29 | 93,08 | 93,59 | -0,29% | 1.050.298,00 |
| 16.06.2025 | 94,54 | 95,19 | 93,71 | 93,86 | 0,34% | 1.159.841,00 |
| 13.06.2025 | 94,36 | 95,04 | 93,36 | 93,54 | -1,54% | 981.523,00 |
| 12.06.2025 | 94,38 | 95,04 | 93,93 | 95,00 | 0,44% | 916.534,00 |
| 11.06.2025 | 96,60 | 96,64 | 93,92 | 94,58 | -1,65% | 1.231.010,00 |
| 10.06.2025 | 95,72 | 96,57 | 94,69 | 96,17 | 0,45% | 686.580,00 |
| 09.06.2025 | 96,04 | 96,50 | 95,50 | 95,74 | -0,06% | 683.496,00 |
| 06.06.2025 | 96,02 | 96,82 | 95,57 | 95,80 | 0,30% | 690.183,00 |
| 05.06.2025 | 96,39 | 96,52 | 95,42 | 95,51 | -0,68% | 697.095,00 |
| 04.06.2025 | 96,50 | 96,89 | 95,82 | 96,16 | -0,14% | 724.079,00 |
| 03.06.2025 | 95,40 | 97,00 | 94,81 | 96,29 | 0,18% | 1.197.045,00 |
| 02.06.2025 | 96,07 | 96,33 | 94,15 | 96,12 | 0,16% | 1.089.523,00 |
| 30.05.2025 | 96,10 | 96,36 | 95,29 | 95,97 | -0,14% | 2.199.687,00 |
| 29.05.2025 | 95,86 | 96,36 | 95,10 | 96,10 | 0,54% | 993.634,00 |
| 28.05.2025 | 97,51 | 97,53 | 95,38 | 95,58 | -1,77% | 1.240.045,00 |
| 27.05.2025 | 96,76 | 97,46 | 95,75 | 97,30 | 1,62% | 913.623,00 |
| 23.05.2025 | 95,50 | 96,18 | 95,30 | 95,75 | -0,80% | 938.668,00 |
| 22.05.2025 | 96,89 | 96,96 | 95,41 | 96,52 | -0,68% | 1.194.926,00 |
| 21.05.2025 | 99,12 | 99,57 | 97,08 | 97,18 | -2,89% | 1.202.727,00 |
| 20.05.2025 | 99,70 | 101,07 | 99,49 | 100,07 | -0,01% | 1.263.108,00 |
| 19.05.2025 | 99,29 | 100,40 | 98,97 | 100,08 | -0,20% | 1.152.737,00 |
| 16.05.2025 | 99,81 | 100,76 | 99,35 | 100,28 | 1,43% | 1.634.809,00 |
| 15.05.2025 | 98,11 | 99,41 | 97,71 | 98,87 | 0,86% | 1.696.581,00 |
| 14.05.2025 | 96,45 | 98,11 | 95,99 | 98,03 | 1,82% | 2.583.749,00 |
| 13.05.2025 | 96,30 | 96,96 | 95,55 | 96,28 | 0,34% | 1.631.598,00 |
| 12.05.2025 | 93,38 | 96,01 | 93,05 | 95,95 | 7,85% | 2.228.378,00 |
| 09.05.2025 | 89,86 | 89,99 | 88,65 | 88,97 | -0,68% | 709.600,00 |
| 08.05.2025 | 87,86 | 90,01 | 87,41 | 89,58 | 2,33% | 1.109.537,00 |
| 07.05.2025 | 89,35 | 89,50 | 86,58 | 87,54 | -0,88% | 1.592.715,00 |
| 06.05.2025 | 89,01 | 89,47 | 88,00 | 88,32 | -1,80% | 1.477.686,00 |
| 05.05.2025 | 90,45 | 91,12 | 89,55 | 89,94 | -0,98% | 1.118.480,00 |
| 02.05.2025 | 91,33 | 92,79 | 89,95 | 90,83 | 0,61% | 1.359.618,00 |
| 01.05.2025 | 87,61 | 92,65 | 87,14 | 90,28 | 1,19% | 1.956.044,00 |
| 30.04.2025 | 88,33 | 89,22 | 86,71 | 89,22 | 1,01% | 3.008.315,00 |
| 29.04.2025 | 88,34 | 89,09 | 87,74 | 88,33 | -0,84% | 2.089.673,00 |
| 28.04.2025 | 89,70 | 90,67 | 88,75 | 89,08 | -0,75% | 1.512.993,00 |
| 25.04.2025 | 90,79 | 91,35 | 88,79 | 89,75 | -2,48% | 1.108.200,00 |
| 24.04.2025 | 90,71 | 92,15 | 90,51 | 92,03 | 1,57% | 1.365.914,00 |
| 23.04.2025 | 91,89 | 93,09 | 90,07 | 90,61 | 0,37% | 1.118.537,00 |
| 22.04.2025 | 90,25 | 90,91 | 89,41 | 90,28 | 1,13% | 1.109.435,00 |