68,470$
-2,82%
Echtzeit-Aktienkurs Robert Half
Bid:
Ask:
Aktienkurse zur Robert Half Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 71,01 | 71,25 | 68,34 | 68,51 | -2,77% | 925.984,00 |
| 31.12.2024 | 70,76 | 71,40 | 70,19 | 70,46 | 0,17% | 496.363,00 |
| 30.12.2024 | 70,49 | 70,81 | 69,60 | 70,34 | -1,03% | 574.227,00 |
| 27.12.2024 | 71,20 | 72,31 | 70,57 | 71,07 | -0,91% | 400.094,00 |
| 26.12.2024 | 71,11 | 72,01 | 70,93 | 71,72 | 0,48% | 447.076,00 |
| 24.12.2024 | 71,14 | 71,50 | 70,67 | 71,38 | 0,63% | 194.626,00 |
| 23.12.2024 | 71,15 | 71,50 | 70,56 | 70,93 | -0,55% | 815.364,00 |
| 20.12.2024 | 70,24 | 71,89 | 69,85 | 71,32 | 0,56% | 1.813.801,00 |
| 19.12.2024 | 71,79 | 72,19 | 70,27 | 70,92 | -0,64% | 671.351,00 |
| 18.12.2024 | 74,08 | 74,62 | 71,23 | 71,38 | -3,74% | 924.099,00 |
| 17.12.2024 | 74,22 | 75,38 | 74,13 | 74,15 | -1,24% | 928.727,00 |
| 16.12.2024 | 73,86 | 76,27 | 73,86 | 75,08 | -1,34% | 930.169,00 |
| 13.12.2024 | 77,03 | 78,41 | 75,78 | 76,10 | 0,78% | 1.003.604,00 |
| 12.12.2024 | 74,70 | 76,17 | 74,31 | 75,51 | 0,43% | 816.925,00 |
| 11.12.2024 | 75,06 | 76,24 | 74,98 | 75,19 | 0,97% | 1.075.761,00 |
| 10.12.2024 | 75,04 | 75,32 | 74,11 | 74,47 | -0,96% | 627.643,00 |
| 09.12.2024 | 74,80 | 75,63 | 74,77 | 75,19 | 1,14% | 705.210,00 |
| 06.12.2024 | 74,77 | 74,84 | 73,91 | 74,34 | 0,30% | 879.692,00 |
| 05.12.2024 | 74,18 | 74,61 | 73,54 | 74,12 | -0,36% | 772.937,00 |
| 04.12.2024 | 73,85 | 74,57 | 73,10 | 74,39 | 1,40% | 1.014.287,00 |
| 03.12.2024 | 74,32 | 74,50 | 73,30 | 73,36 | -1,64% | 889.916,00 |
| 02.12.2024 | 74,86 | 74,88 | 73,70 | 74,58 | -0,04% | 690.112,00 |
| 29.11.2024 | 74,95 | 75,21 | 74,47 | 74,61 | -0,12% | 336.719,00 |
| 27.11.2024 | 75,33 | 75,65 | 74,25 | 74,70 | 0,01% | 609.731,00 |
| 26.11.2024 | 75,48 | 75,48 | 74,17 | 74,69 | -1,43% | 800.543,00 |
| 25.11.2024 | 74,66 | 76,76 | 74,66 | 75,77 | 1,51% | 871.054,00 |
| 22.11.2024 | 74,35 | 75,34 | 74,35 | 74,64 | 1,25% | 935.143,00 |
| 21.11.2024 | 72,75 | 74,43 | 72,23 | 73,72 | 1,53% | 115.049,00 |
| 20.11.2024 | 71,19 | 72,71 | 71,08 | 72,61 | 1,81% | 788.236,00 |
| 19.11.2024 | 72,35 | 72,66 | 71,18 | 71,32 | -2,77% | 1.144.508,00 |
| 18.11.2024 | 73,21 | 73,82 | 73,01 | 73,35 | -0,10% | 835.343,00 |
| 15.11.2024 | 75,13 | 75,46 | 73,37 | 73,42 | -2,59% | 1.382.833,00 |
| 14.11.2024 | 76,71 | 76,81 | 75,19 | 75,37 | -1,86% | 1.055.902,00 |
| 13.11.2024 | 76,26 | 77,13 | 75,86 | 76,80 | 0,52% | 666.606,00 |
| 12.11.2024 | 75,98 | 76,57 | 75,75 | 76,40 | 0,20% | 883.701,00 |
| 11.11.2024 | 76,52 | 76,99 | 75,93 | 76,25 | 0,67% | 610.280,00 |
| 08.11.2024 | 75,70 | 76,15 | 75,10 | 75,74 | -0,08% | 894.455,00 |
| 07.11.2024 | 76,37 | 76,46 | 75,10 | 75,80 | -0,55% | 1.567.828,00 |
| 06.11.2024 | 71,80 | 76,30 | 71,80 | 76,22 | 10,45% | 2.101.813,00 |
| 05.11.2024 | 68,12 | 69,13 | 68,12 | 69,01 | 0,91% | 717.103,00 |
| 04.11.2024 | 67,80 | 68,57 | 67,76 | 68,39 | 1,21% | 504.810,00 |
| 01.11.2024 | 68,13 | 68,88 | 67,52 | 67,57 | -0,79% | 916.026,00 |
| 31.10.2024 | 69,12 | 69,12 | 67,75 | 68,11 | -1,30% | 839.530,00 |
| 30.10.2024 | 69,24 | 70,29 | 68,60 | 69,01 | -0,62% | 779.316,00 |
| 29.10.2024 | 68,80 | 69,59 | 68,17 | 69,44 | 0,43% | 1.334.950,00 |
| 28.10.2024 | 68,05 | 69,17 | 68,05 | 69,14 | 2,16% | 841.063,00 |
| 25.10.2024 | 68,98 | 69,00 | 67,55 | 67,68 | -1,56% | 1.126.355,00 |
| 24.10.2024 | 67,88 | 68,85 | 67,57 | 68,75 | 1,75% | 1.263.460,00 |
| 23.10.2024 | 64,00 | 68,80 | 64,00 | 67,57 | 2,85% | 2.739.398,00 |
| 22.10.2024 | 65,36 | 65,89 | 64,97 | 65,70 | 0,21% | 1.445.543,00 |
| 21.10.2024 | 66,35 | 66,60 | 65,36 | 65,56 | -1,13% | 1.513.757,00 |
| 18.10.2024 | 67,37 | 67,64 | 66,15 | 66,31 | -1,35% | 1.180.500,00 |
| 17.10.2024 | 67,78 | 67,87 | 66,51 | 67,22 | -1,71% | 1.430.137,00 |
| 16.10.2024 | 68,03 | 68,94 | 67,45 | 68,39 | 1,09% | 785.171,00 |
| 15.10.2024 | 67,73 | 68,93 | 67,50 | 67,65 | -0,09% | 667.669,00 |
| 14.10.2024 | 67,27 | 67,78 | 66,78 | 67,71 | 0,70% | 716.714,00 |
| 11.10.2024 | 66,75 | 67,87 | 66,75 | 67,24 | 0,85% | 567.013,00 |
| 10.10.2024 | 67,36 | 67,37 | 66,19 | 66,67 | -0,76% | 1.767.182,00 |
| 09.10.2024 | 66,50 | 67,36 | 66,50 | 67,18 | 0,58% | 728.457,00 |
| 08.10.2024 | 66,89 | 67,57 | 66,32 | 66,79 | -0,04% | 774.696,00 |
| 07.10.2024 | 66,27 | 67,37 | 66,27 | 66,82 | 0,30% | 872.192,00 |
| 04.10.2024 | 67,13 | 67,75 | 66,40 | 66,62 | 0,21% | 779.960,00 |
| 03.10.2024 | 66,43 | 66,70 | 65,86 | 66,48 | -0,27% | 700.123,00 |
| 02.10.2024 | 66,68 | 67,21 | 66,43 | 66,66 | -0,43% | 768.821,00 |
| 01.10.2024 | 67,41 | 67,49 | 66,28 | 66,95 | -0,68% | 942.470,00 |
| 30.09.2024 | 67,11 | 67,83 | 67,03 | 67,41 | 0,06% | 810.852,00 |
| 27.09.2024 | 67,96 | 68,66 | 67,34 | 67,37 | 0,00% | 1.091.991,00 |
| 26.09.2024 | 66,57 | 67,71 | 66,12 | 67,37 | 2,14% | 906.349,00 |
| 25.09.2024 | 67,99 | 67,99 | 65,85 | 65,96 | -2,99% | 1.295.103,00 |
| 24.09.2024 | 68,32 | 68,45 | 67,54 | 67,99 | -0,42% | 2.110.752,00 |
| 23.09.2024 | 66,95 | 68,70 | 66,55 | 68,28 | 2,22% | 3.809.375,00 |
| 20.09.2024 | 65,72 | 66,88 | 65,19 | 66,80 | 1,21% | 8.226.463,00 |
| 19.09.2024 | 64,38 | 66,05 | 64,25 | 66,00 | 3,59% | 1.512.505,00 |
| 18.09.2024 | 63,93 | 64,38 | 63,20 | 63,71 | -0,23% | 1.274.789,00 |
| 17.09.2024 | 63,85 | 64,41 | 63,44 | 63,86 | 0,95% | 628.624,00 |
| 16.09.2024 | 63,22 | 63,85 | 62,96 | 63,26 | 0,19% | 1.082.722,00 |
| 13.09.2024 | 62,73 | 63,42 | 62,42 | 63,14 | 1,84% | 620.643,00 |
| 12.09.2024 | 62,49 | 62,68 | 61,17 | 62,00 | -0,21% | 685.021,00 |
| 11.09.2024 | 62,04 | 62,42 | 61,59 | 62,13 | -0,64% | 953.363,00 |
| 10.09.2024 | 61,95 | 62,60 | 61,51 | 62,53 | 1,26% | 746.564,00 |
| 09.09.2024 | 60,54 | 61,89 | 60,10 | 61,75 | 1,71% | 1.231.742,00 |
| 06.09.2024 | 61,32 | 61,78 | 60,27 | 60,71 | -1,12% | 840.713,00 |
| 05.09.2024 | 61,93 | 62,06 | 60,96 | 61,40 | -1,03% | 690.537,00 |
| 04.09.2024 | 61,14 | 62,09 | 60,90 | 62,04 | 1,08% | 997.682,00 |
| 03.09.2024 | 62,23 | 63,01 | 61,14 | 61,38 | -2,06% | 888.813,00 |
| 30.08.2024 | 62,88 | 63,14 | 61,85 | 62,67 | -0,25% | 1.130.205,00 |
| 29.08.2024 | 63,54 | 63,83 | 62,79 | 62,83 | -0,32% | 568.463,00 |
| 28.08.2024 | 63,43 | 63,68 | 62,82 | 63,03 | -0,85% | 724.095,00 |
| 27.08.2024 | 64,01 | 64,52 | 63,28 | 63,57 | -1,35% | 910.000,00 |
| 26.08.2024 | 64,10 | 65,00 | 63,91 | 64,44 | 0,99% | 1.115.712,00 |
| 23.08.2024 | 61,83 | 64,12 | 61,81 | 63,81 | 2,74% | 948.051,00 |
| 22.08.2024 | 62,71 | 62,89 | 61,94 | 62,11 | -0,94% | 727.486,00 |
| 21.08.2024 | 61,42 | 62,71 | 61,36 | 62,70 | 2,80% | 615.686,00 |
| 20.08.2024 | 61,15 | 61,42 | 60,88 | 60,99 | -0,64% | 672.573,00 |
| 19.08.2024 | 61,46 | 61,71 | 61,15 | 61,38 | 0,11% | 610.405,00 |
| 16.08.2024 | 61,06 | 61,46 | 60,90 | 61,31 | 0,11% | 663.240,00 |
| 15.08.2024 | 60,87 | 62,20 | 60,87 | 61,24 | 1,73% | 1.200.464,00 |
| 14.08.2024 | 60,87 | 60,87 | 60,09 | 60,20 | -0,99% | 829.380,00 |
| 13.08.2024 | 59,61 | 61,11 | 59,61 | 60,80 | 2,46% | 955.402,00 |
| 12.08.2024 | 60,24 | 60,24 | 59,15 | 59,34 | -1,62% | 1.410.637,00 |