142,368$
0,73%
Echtzeit-Aktienkurs C.H. Robinson Worldwide
Bid:
Ask:
Aktienkurse zur C.H. Robinson Worldwide Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 141,49 | 144,13 | 141,18 | 142,31 | 0,69% | 1.888.837,00 |
| 08.10.2026 | 135,18 | 142,97 | 134,08 | 141,34 | 4,56% | 2.456.601,00 |
| 07.10.2026 | 135,25 | 136,07 | 133,00 | 135,18 | 0,07% | 2.510.332,00 |
| 06.10.2026 | 140,83 | 141,00 | 133,31 | 135,08 | -3,97% | 3.956.978,00 |
| 05.10.2026 | 140,51 | 144,75 | 132,05 | 140,67 | -10,81% | 8.659.716,00 |
| 02.10.2026 | 155,06 | 158,35 | 154,29 | 157,72 | 3,00% | 1.599.341,00 |
| 01.10.2026 | 148,18 | 153,94 | 147,76 | 153,12 | 3,48% | 1.487.927,00 |
| 30.09.2026 | 151,74 | 151,88 | 147,79 | 147,97 | -1,16% | 1.042.703,00 |
| 29.09.2026 | 147,59 | 149,83 | 147,21 | 149,71 | 0,99% | 1.060.651,00 |
| 28.09.2026 | 146,23 | 148,98 | 145,02 | 148,24 | 0,77% | 987.059,00 |
| 25.09.2026 | 145,98 | 147,55 | 145,40 | 147,10 | 0,63% | 1.152.043,00 |
| 24.09.2026 | 148,72 | 150,37 | 145,88 | 146,18 | -2,33% | 1.495.870,00 |
| 23.09.2026 | 149,81 | 151,40 | 147,39 | 149,67 | 0,07% | 1.267.260,00 |
| 22.09.2026 | 153,18 | 154,12 | 148,05 | 149,56 | -2,15% | 2.586.941,00 |
| 21.09.2026 | 153,66 | 154,98 | 149,95 | 152,84 | -0,10% | 1.397.929,00 |
| 18.09.2026 | 153,50 | 153,85 | 151,98 | 152,99 | -0,54% | 2.043.452,00 |
| 17.09.2026 | 154,50 | 154,70 | 151,60 | 153,82 | -0,01% | 1.102.817,00 |
| 16.09.2026 | 155,60 | 156,34 | 152,11 | 153,83 | -2,42% | 1.584.018,00 |
| 15.09.2026 | 156,87 | 158,07 | 155,46 | 157,65 | 0,20% | 1.253.716,00 |
| 14.09.2026 | 152,78 | 157,82 | 151,93 | 157,33 | 2,98% | 1.659.564,00 |
| 11.09.2026 | 152,42 | 155,00 | 151,80 | 152,78 | 0,21% | 884.802,00 |
| 10.09.2026 | 150,65 | 152,84 | 150,21 | 152,46 | 1,31% | 1.695.315,00 |
| 09.09.2026 | 151,40 | 154,14 | 150,10 | 150,49 | 0,26% | 2.174.848,00 |
| 08.09.2026 | 149,48 | 152,23 | 147,45 | 150,10 | 1,67% | 1.275.483,00 |
| 04.09.2026 | 145,31 | 147,85 | 144,74 | 147,64 | 0,68% | 1.116.221,00 |
| 03.09.2026 | 146,81 | 147,63 | 144,02 | 146,64 | 0,99% | 769.319,00 |
| 02.09.2026 | 147,92 | 148,05 | 145,00 | 145,20 | -1,81% | 1.082.030,00 |
| 01.09.2026 | 150,76 | 151,09 | 146,37 | 147,88 | -1,19% | 1.139.609,00 |
| 31.08.2026 | 150,09 | 151,49 | 148,86 | 149,66 | -0,49% | 1.411.266,00 |
| 28.08.2026 | 152,32 | 152,94 | 149,63 | 150,39 | -0,50% | 878.262,00 |
| 27.08.2026 | 150,88 | 153,08 | 149,35 | 151,14 | -0,40% | 1.595.425,00 |
| 26.08.2026 | 143,86 | 153,25 | 143,76 | 151,75 | 5,63% | 1.932.989,00 |
| 25.08.2026 | 142,69 | 145,23 | 142,46 | 143,66 | 0,56% | 1.002.445,00 |
| 24.08.2026 | 142,28 | 143,78 | 141,57 | 142,86 | 0,87% | 1.096.330,00 |
| 21.08.2026 | 144,17 | 145,25 | 141,24 | 141,63 | -1,53% | 1.034.486,00 |
| 20.08.2026 | 144,92 | 145,51 | 143,16 | 143,83 | -0,48% | 1.140.506,00 |
| 19.08.2026 | 145,81 | 147,50 | 144,07 | 144,52 | -0,10% | 1.127.776,00 |
| 18.08.2026 | 144,94 | 147,25 | 143,53 | 144,67 | -0,07% | 1.317.348,00 |
| 17.08.2026 | 149,77 | 150,36 | 143,29 | 144,77 | -2,56% | 1.840.818,00 |
| 14.08.2026 | 149,06 | 150,29 | 147,95 | 148,57 | -0,54% | 859.463,00 |
| 13.08.2026 | 146,98 | 150,80 | 145,81 | 149,37 | 1,81% | 1.471.768,00 |
| 12.08.2026 | 144,92 | 148,25 | 144,91 | 146,72 | 1,07% | 1.170.320,00 |
| 11.08.2026 | 147,44 | 148,11 | 143,18 | 145,16 | -2,13% | 1.441.942,00 |
| 10.08.2026 | 148,49 | 151,52 | 148,04 | 148,32 | -0,69% | 1.309.444,00 |
| 07.08.2026 | 146,09 | 150,99 | 145,66 | 149,35 | 1,84% | 1.487.470,00 |
| 06.08.2026 | 152,58 | 153,92 | 146,45 | 146,65 | -4,52% | 2.397.593,00 |
| 05.08.2026 | 155,48 | 157,67 | 152,85 | 153,60 | -0,74% | 1.545.067,00 |
| 04.08.2026 | 148,34 | 155,21 | 147,21 | 154,75 | 5,29% | 1.872.884,00 |
| 03.08.2026 | 149,19 | 149,84 | 144,87 | 146,98 | -0,51% | 2.932.786,00 |
| 31.07.2026 | 145,00 | 151,23 | 143,46 | 147,73 | 0,46% | 4.180.802,00 |
| 30.07.2026 | 161,89 | 164,27 | 143,16 | 147,06 | -15,36% | 7.410.711,00 |
| 29.07.2026 | 169,00 | 174,27 | 164,08 | 173,75 | 2,60% | 4.086.294,00 |
| 28.07.2026 | 171,71 | 172,82 | 168,38 | 169,34 | -2,93% | 2.752.546,00 |
| 27.07.2026 | 185,56 | 186,00 | 173,76 | 174,46 | -6,46% | 3.139.106,00 |
| 24.07.2026 | 191,81 | 194,87 | 186,14 | 186,51 | -9,25% | 3.602.159,00 |
| 23.07.2026 | 208,74 | 209,73 | 205,10 | 205,52 | -0,87% | 1.442.640,00 |
| 22.07.2026 | 210,33 | 210,33 | 206,24 | 207,32 | -1,00% | 1.349.004,00 |
| 21.07.2026 | 207,92 | 210,27 | 205,91 | 209,42 | 1,74% | 1.148.809,00 |
| 20.07.2026 | 209,05 | 209,65 | 204,71 | 205,84 | -1,28% | 1.661.914,00 |
| 17.07.2026 | 204,81 | 208,83 | 203,93 | 208,50 | 1,35% | 3.798.919,00 |
| 16.07.2026 | 200,44 | 208,70 | 200,30 | 205,73 | 4,11% | 2.621.452,00 |
| 15.07.2026 | 199,66 | 200,21 | 196,89 | 197,60 | -1,03% | 1.160.962,00 |
| 14.07.2026 | 198,93 | 199,79 | 196,52 | 199,66 | 1,60% | 1.842.603,00 |
| 13.07.2026 | 193,95 | 198,28 | 193,86 | 196,52 | 1,56% | 1.364.336,00 |
| 10.07.2026 | 193,33 | 195,44 | 192,19 | 193,50 | 0,39% | 991.092,00 |
| 09.07.2026 | 190,81 | 195,26 | 190,25 | 192,75 | 1,47% | 1.491.929,00 |
| 08.07.2026 | 190,75 | 191,27 | 187,12 | 189,96 | -0,46% | 1.017.096,00 |
| 07.07.2026 | 189,70 | 191,30 | 188,39 | 190,84 | 1,18% | 1.152.695,00 |
| 06.07.2026 | 191,16 | 192,29 | 186,75 | 188,62 | -0,65% | 1.129.488,00 |
| 02.07.2026 | 193,27 | 193,98 | 187,77 | 189,85 | -0,71% | 1.225.906,00 |
| 01.07.2026 | 188,36 | 193,38 | 186,25 | 191,21 | 1,49% | 1.949.951,00 |
| 30.06.2026 | 184,75 | 188,94 | 181,79 | 188,41 | 1,95% | 1.227.716,00 |
| 29.06.2026 | 179,33 | 185,08 | 178,87 | 184,81 | 3,06% | 1.141.730,00 |
| 26.06.2026 | 180,34 | 181,72 | 178,55 | 179,33 | -0,56% | 4.016.403,00 |
| 25.06.2026 | 179,28 | 183,22 | 177,53 | 180,34 | 1,72% | 1.137.885,00 |
| 24.06.2026 | 178,93 | 180,91 | 175,84 | 177,30 | -0,83% | 1.478.826,00 |
| 23.06.2026 | 187,77 | 190,00 | 177,55 | 178,79 | -4,43% | 1.910.302,00 |
| 22.06.2026 | 185,04 | 189,60 | 184,36 | 187,08 | 1,26% | 1.459.327,00 |
| 19.06.2026 | 184,81 | 185,09 | 184,71 | 184,76 | -0,15% | - |
| 18.06.2026 | 186,96 | 188,44 | 182,77 | 185,04 | -0,09% | 1.737.049,00 |
| 17.06.2026 | 188,70 | 189,40 | 184,50 | 185,21 | -2,25% | 1.086.899,00 |
| 16.06.2026 | 188,85 | 191,03 | 187,31 | 189,48 | -0,40% | 1.077.247,00 |
| 15.06.2026 | 192,22 | 193,15 | 188,41 | 190,25 | -1,80% | 1.140.949,00 |
| 12.06.2026 | 194,48 | 195,00 | 191,77 | 193,74 | 1,38% | 1.032.686,00 |
| 11.06.2026 | 185,97 | 191,75 | 185,97 | 191,11 | 3,32% | 971.192,00 |
| 10.06.2026 | 188,69 | 190,60 | 184,33 | 184,97 | -3,49% | 1.152.989,00 |
| 09.06.2026 | 188,33 | 192,50 | 186,46 | 191,65 | 1,89% | 1.586.895,00 |
| 08.06.2026 | 184,85 | 189,27 | 180,36 | 188,09 | 2,17% | 1.156.341,00 |
| 05.06.2026 | 182,58 | 186,61 | 181,83 | 184,09 | -0,27% | 1.004.534,00 |
| 04.06.2026 | 183,04 | 187,97 | 182,58 | 184,59 | 2,13% | 1.400.413,00 |
| 03.06.2026 | 178,06 | 184,63 | 177,51 | 180,74 | 1,24% | 1.568.834,00 |
| 02.06.2026 | 181,22 | 181,22 | 177,29 | 178,52 | -0,76% | 1.049.551,00 |
| 01.06.2026 | 178,57 | 180,86 | 175,90 | 179,89 | 0,69% | 1.473.332,00 |
| 29.05.2026 | 174,28 | 179,49 | 174,16 | 178,65 | 1,85% | 2.720.950,00 |
| 28.05.2026 | 174,96 | 175,67 | 172,76 | 175,40 | -0,62% | 1.115.106,00 |
| 27.05.2026 | 179,27 | 181,00 | 175,66 | 176,49 | -0,78% | 1.085.707,00 |
| 26.05.2026 | 176,11 | 178,78 | 173,90 | 177,88 | 2,09% | 1.133.266,00 |
| 22.05.2026 | 178,25 | 178,76 | 173,12 | 174,23 | -2,17% | 1.512.861,00 |
| 21.05.2026 | 180,01 | 180,01 | 175,49 | 178,10 | -1,42% | 1.610.787,00 |
| 20.05.2026 | 177,54 | 184,27 | 176,55 | 180,67 | 4,42% | 3.211.142,00 |