166,256$
-0,28%
Echtzeit-Aktienkurs C.H. Robinson Worldwide Inc.
Bid:
Ask:
Aktienkurse zur C.H. Robinson Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 166,17 | 168,25 | 165,98 | 167,40 | 0,40% | - |
| 07.01.2026 | 167,48 | 167,58 | 161,95 | 166,73 | -0,55% | 3.887.934,00 |
| 06.01.2026 | 166,98 | 168,17 | 165,80 | 167,66 | 0,27% | 1.205.244,00 |
| 05.01.2026 | 163,88 | 167,57 | 163,65 | 167,21 | 2,13% | 1.395.700,00 |
| 02.01.2026 | 161,37 | 164,00 | 160,01 | 163,72 | 1,84% | 1.057.993,00 |
| 31.12.2025 | 161,91 | 161,93 | 160,53 | 160,76 | -0,74% | 847.624,00 |
| 30.12.2025 | 163,39 | 163,46 | 161,82 | 161,96 | -1,21% | 529.967,00 |
| 29.12.2025 | 164,49 | 165,09 | 163,09 | 163,94 | -0,42% | 872.106,00 |
| 26.12.2025 | 164,41 | 165,33 | 163,80 | 164,63 | -0,20% | 453.840,00 |
| 24.12.2025 | 165,28 | 166,06 | 164,69 | 164,95 | 0,22% | 428.115,00 |
| 23.12.2025 | 164,99 | 166,12 | 163,87 | 164,59 | -0,24% | 1.245.677,00 |
| 22.12.2025 | 166,81 | 167,90 | 163,95 | 164,99 | -0,88% | 1.443.879,00 |
| 19.12.2025 | 165,05 | 167,10 | 164,49 | 166,46 | 0,87% | 4.674.806,00 |
| 18.12.2025 | 160,19 | 165,92 | 159,79 | 165,03 | 3,07% | 2.432.579,00 |
| 17.12.2025 | 158,20 | 160,60 | 158,01 | 160,11 | 0,67% | 1.749.330,00 |
| 16.12.2025 | 159,85 | 160,54 | 157,20 | 159,05 | 0,91% | 1.510.247,00 |
| 15.12.2025 | 157,17 | 158,03 | 156,00 | 157,62 | 0,34% | 1.233.310,00 |
| 12.12.2025 | 160,19 | 161,58 | 156,40 | 157,09 | -1,70% | 1.298.550,00 |
| 11.12.2025 | 157,37 | 161,21 | 157,37 | 159,80 | 0,92% | 1.364.570,00 |
| 10.12.2025 | 151,64 | 159,30 | 151,64 | 158,34 | 3,82% | 1.809.680,00 |
| 09.12.2025 | 152,77 | 154,99 | 151,64 | 152,52 | -0,58% | 1.296.808,00 |
| 08.12.2025 | 156,36 | 156,54 | 152,85 | 153,41 | -2,42% | 1.805.230,00 |
| 05.12.2025 | 156,86 | 158,65 | 154,43 | 157,22 | -0,53% | 1.388.305,00 |
| 04.12.2025 | 159,03 | 159,96 | 157,78 | 158,05 | -0,93% | 1.277.876,00 |
| 03.12.2025 | 159,42 | 161,16 | 158,46 | 159,54 | -0,06% | 1.577.384,00 |
| 02.12.2025 | 159,79 | 161,18 | 159,26 | 159,63 | -0,43% | 1.254.764,00 |
| 01.12.2025 | 158,62 | 162,79 | 158,37 | 160,32 | 0,91% | 1.594.093,00 |
| 28.11.2025 | 160,30 | 160,30 | 158,70 | 158,87 | -0,42% | 495.288,00 |
| 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 |