159,547$
Echtzeit-Aktienkurs C.H. Robinson Worldwide Inc.
Bid:
Ask:
Aktienkurse zur C.H. Robinson Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 156,63 | 160,27 | 156,63 | 159,54 | 1,39% | 892.906,00 |
| 25.11.2025 | 154,60 | 158,11 | 154,60 | 157,35 | 1,79% | 1.562.782,00 |
| 24.11.2025 | 151,45 | 156,19 | 151,11 | 154,59 | 1,92% | 2.233.399,00 |
| 21.11.2025 | 149,03 | 152,41 | 148,90 | 151,68 | 2,09% | 1.570.086,00 |
| 20.11.2025 | 153,14 | 153,74 | 148,49 | 148,57 | -1,84% | 1.090.226,00 |
| 19.11.2025 | 152,38 | 152,38 | 150,68 | 151,36 | -0,26% | 780.446,00 |
| 18.11.2025 | 152,30 | 153,00 | 150,76 | 151,75 | -0,58% | 1.302.691,00 |
| 17.11.2025 | 152,77 | 154,84 | 151,50 | 152,64 | -0,10% | 1.200.562,00 |
| 14.11.2025 | 150,14 | 153,46 | 149,08 | 152,80 | 0,81% | 1.379.106,00 |
| 13.11.2025 | 153,40 | 153,76 | 151,24 | 151,57 | -0,92% | 1.522.088,00 |
| 12.11.2025 | 150,78 | 153,89 | 150,13 | 152,97 | 1,51% | 1.928.745,00 |
| 11.11.2025 | 150,37 | 152,93 | 150,05 | 150,70 | -0,65% | 2.171.787,00 |
| 10.11.2025 | 149,63 | 152,40 | 148,76 | 151,69 | 1,51% | 1.081.436,00 |
| 07.11.2025 | 147,99 | 152,26 | 146,96 | 149,44 | 0,83% | 1.553.715,00 |
| 06.11.2025 | 152,77 | 153,74 | 148,19 | 148,21 | -3,21% | 1.546.819,00 |
| 05.11.2025 | 152,24 | 154,41 | 152,15 | 153,12 | 0,16% | 1.209.367,00 |
| 04.11.2025 | 151,95 | 154,68 | 151,85 | 152,88 | 0,49% | 1.672.541,00 |
| 03.11.2025 | 152,21 | 153,54 | 150,32 | 152,13 | -1,21% | 1.730.193,00 |
| 31.10.2025 | 154,80 | 156,23 | 150,93 | 153,99 | -0,57% | 2.883.059,00 |
| 30.10.2025 | 149,61 | 158,70 | 149,22 | 154,88 | 19,71% | 5.571.970,00 |
| 29.10.2025 | 127,19 | 131,10 | 126,83 | 129,38 | 1,02% | 2.913.732,00 |
| 28.10.2025 | 129,87 | 130,07 | 127,36 | 128,07 | -0,77% | 1.476.845,00 |
| 27.10.2025 | 126,96 | 129,18 | 126,17 | 129,06 | 2,38% | 1.557.952,00 |
| 24.10.2025 | 126,86 | 127,31 | 125,41 | 126,06 | 0,96% | 1.469.449,00 |
| 23.10.2025 | 126,47 | 127,64 | 124,87 | 124,87 | -1,80% | 1.358.285,00 |
| 22.10.2025 | 128,31 | 129,22 | 126,89 | 127,15 | -0,88% | 1.549.684,00 |
| 21.10.2025 | 127,46 | 130,16 | 127,36 | 128,28 | 0,64% | 1.106.179,00 |
| 20.10.2025 | 127,78 | 128,60 | 126,44 | 127,46 | -0,21% | 1.335.208,00 |
| 17.10.2025 | 125,91 | 127,73 | 125,75 | 127,73 | 1,38% | - |
| 16.10.2025 | 129,36 | 129,86 | 125,76 | 125,99 | -1,58% | 1.593.904,00 |
| 15.10.2025 | 128,81 | 129,21 | 127,28 | 128,01 | 0,02% | 1.150.028,00 |
| 14.10.2025 | 124,39 | 128,13 | 123,64 | 127,98 | 2,89% | 1.569.499,00 |
| 13.10.2025 | 125,70 | 126,33 | 124,34 | 124,39 | -0,73% | 997.971,00 |
| 10.10.2025 | 129,67 | 130,50 | 125,03 | 125,31 | -2,79% | 2.183.201,00 |
| 09.10.2025 | 133,56 | 133,70 | 128,69 | 128,90 | -3,83% | 1.805.656,00 |
| 08.10.2025 | 132,56 | 134,81 | 130,55 | 134,04 | 0,19% | 1.560.183,00 |
| 07.10.2025 | 134,67 | 134,96 | 133,30 | 133,79 | -0,42% | 844.831,00 |
| 06.10.2025 | 134,65 | 135,28 | 133,68 | 134,36 | -0,77% | 997.535,00 |
| 03.10.2025 | 135,00 | 137,77 | 134,87 | 135,40 | 0,47% | 1.209.175,00 |
| 02.10.2025 | 132,89 | 135,38 | 132,89 | 134,77 | 1,59% | 1.203.895,00 |
| 01.10.2025 | 132,86 | 133,45 | 131,79 | 132,66 | 0,20% | 1.408.542,00 |
| 30.09.2025 | 131,45 | 132,49 | 130,27 | 132,40 | 0,40% | 1.928.040,00 |
| 29.09.2025 | 133,36 | 133,36 | 130,52 | 131,87 | 0,05% | 1.408.014,00 |
| 26.09.2025 | 134,02 | 134,59 | 131,63 | 131,81 | -1,52% | 1.701.853,00 |
| 25.09.2025 | 133,08 | 134,50 | 132,40 | 133,84 | 0,41% | 1.875.540,00 |
| 24.09.2025 | 134,79 | 135,53 | 131,60 | 133,30 | -0,70% | 2.231.222,00 |
| 23.09.2025 | 133,98 | 136,31 | 133,57 | 134,24 | 0,19% | 1.687.476,00 |
| 22.09.2025 | 136,02 | 136,22 | 132,97 | 133,98 | -1,54% | 2.036.964,00 |
| 19.09.2025 | 137,25 | 138,00 | 134,91 | 136,07 | -0,74% | 4.618.993,00 |
| 18.09.2025 | 136,36 | 137,91 | 136,06 | 137,09 | 1,48% | 1.809.250,00 |
| 17.09.2025 | 133,79 | 137,03 | 133,25 | 135,09 | 0,99% | 2.152.009,00 |
| 16.09.2025 | 133,24 | 134,04 | 132,04 | 133,77 | 0,38% | 2.061.769,00 |
| 15.09.2025 | 132,71 | 134,91 | 132,02 | 133,27 | 0,65% | 1.598.994,00 |
| 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% | 1.217.764,00 |
| 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 | 2,18% | 1.293.263,00 |
| 11.08.2025 | 116,78 | 116,97 | 115,71 | 116,24 | -0,46% | 1.104.548,00 |
| 08.08.2025 | 118,21 | 118,99 | 116,73 | 116,78 | -0,88% | 1.091.780,00 |
| 07.08.2025 | 118,41 | 119,20 | 117,49 | 117,82 | 0,07% | 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 | -2,14% | 2.255.299,00 |
| 29.07.2025 | 100,74 | 100,81 | 98,58 | 99,79 | -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 |