60,720$
-1,11%
Echtzeit-Aktienkurs Robert Half
Bid:
Ask:
Aktienkurse zur Robert Half Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.08.2024 | 60,81 | 60,81 | 59,91 | 60,32 | -0,89% | 929.111,00 |
| 08.08.2024 | 60,68 | 61,16 | 60,53 | 60,86 | 0,95% | 895.037,00 |
| 07.08.2024 | 61,61 | 62,20 | 60,25 | 60,29 | -1,73% | 936.932,00 |
| 06.08.2024 | 62,33 | 62,88 | 61,20 | 61,35 | -1,68% | 1.638.080,00 |
| 05.08.2024 | 62,37 | 63,05 | 61,81 | 62,40 | -1,34% | 2.614.349,00 |
| 02.08.2024 | 61,53 | 63,45 | 61,33 | 63,25 | 0,78% | 2.152.633,00 |
| 01.08.2024 | 64,15 | 64,81 | 62,06 | 62,76 | -2,23% | 2.020.606,00 |
| 31.07.2024 | 64,59 | 65,08 | 63,83 | 64,19 | 0,08% | 958.786,00 |
| 30.07.2024 | 63,44 | 64,67 | 63,12 | 64,14 | 1,15% | 1.351.137,00 |
| 29.07.2024 | 62,40 | 63,45 | 61,90 | 63,41 | 1,77% | 1.655.699,00 |
| 26.07.2024 | 60,62 | 62,38 | 60,33 | 62,31 | 3,99% | 2.117.257,00 |
| 25.07.2024 | 58,21 | 60,72 | 57,05 | 59,92 | -7,56% | 3.461.035,00 |
| 24.07.2024 | 64,84 | 65,58 | 64,58 | 64,82 | -0,15% | 1.066.539,00 |
| 23.07.2024 | 65,75 | 65,89 | 64,84 | 64,92 | -1,55% | 1.198.546,00 |
| 22.07.2024 | 66,21 | 66,26 | 64,87 | 65,94 | 0,05% | 989.339,00 |
| 19.07.2024 | 66,54 | 66,57 | 65,52 | 65,91 | -1,14% | 1.159.872,00 |
| 18.07.2024 | 66,93 | 68,31 | 66,37 | 66,67 | -1,08% | 1.269.161,00 |
| 17.07.2024 | 65,76 | 67,57 | 65,52 | 67,40 | 2,07% | 1.639.192,00 |
| 16.07.2024 | 64,04 | 66,19 | 63,86 | 66,03 | 3,35% | 1.103.718,00 |
| 15.07.2024 | 63,85 | 64,63 | 63,75 | 63,89 | 0,42% | 959.522,00 |
| 12.07.2024 | 63,35 | 64,02 | 63,08 | 63,62 | 1,39% | 1.083.428,00 |
| 11.07.2024 | 61,31 | 63,04 | 61,31 | 62,75 | 2,35% | 1.223.430,00 |
| 10.07.2024 | 61,10 | 61,44 | 60,66 | 61,31 | 0,71% | 1.218.318,00 |
| 09.07.2024 | 63,77 | 63,77 | 60,83 | 60,88 | -5,30% | 2.144.308,00 |
| 08.07.2024 | 63,59 | 64,31 | 63,34 | 64,29 | 1,63% | 1.056.392,00 |
| 05.07.2024 | 63,32 | 63,52 | 62,85 | 63,26 | -0,63% | 1.605.689,00 |
| 03.07.2024 | 63,91 | 64,38 | 63,46 | 63,66 | -0,56% | 554.488,00 |
| 02.07.2024 | 63,73 | 64,50 | 63,63 | 64,02 | 0,58% | 849.380,00 |
| 01.07.2024 | 63,90 | 64,32 | 63,36 | 63,65 | -0,52% | 870.059,00 |
| 28.06.2024 | 63,87 | 64,46 | 63,57 | 63,98 | 0,79% | 1.890.424,00 |
| 27.06.2024 | 63,13 | 63,80 | 62,89 | 63,48 | 0,55% | 1.718.740,00 |
| 26.06.2024 | 64,04 | 64,21 | 63,08 | 63,13 | -2,02% | 1.804.111,00 |
| 25.06.2024 | 64,96 | 65,34 | 64,15 | 64,43 | -1,30% | 1.602.309,00 |
| 24.06.2024 | 64,74 | 66,15 | 64,58 | 65,28 | 0,35% | 1.576.054,00 |
| 21.06.2024 | 63,92 | 65,21 | 63,53 | 65,05 | 2,14% | 29.354.145,00 |
| 20.06.2024 | 63,55 | 64,49 | 63,55 | 63,69 | -0,20% | 1.764.475,00 |
| 18.06.2024 | 64,02 | 64,65 | 63,19 | 63,82 | -0,25% | 1.464.937,00 |
| 17.06.2024 | 64,64 | 64,77 | 62,99 | 63,98 | -1,31% | 1.718.856,00 |
| 14.06.2024 | 63,97 | 65,49 | 63,83 | 64,83 | 0,90% | 2.273.120,00 |
| 13.06.2024 | 63,94 | 64,47 | 63,24 | 64,25 | 0,90% | 2.060.135,00 |
| 12.06.2024 | 64,44 | 65,17 | 63,67 | 63,68 | 0,08% | 1.409.522,00 |
| 11.06.2024 | 64,70 | 64,86 | 63,07 | 63,63 | 0,74% | 1.885.442,00 |
| 10.06.2024 | 61,21 | 63,17 | 61,07 | 63,16 | 1,46% | 2.293.154,00 |
| 07.06.2024 | 62,50 | 62,74 | 62,06 | 62,25 | -1,03% | 1.350.127,00 |
| 06.06.2024 | 63,00 | 63,64 | 62,85 | 62,90 | -0,51% | 1.338.487,00 |
| 05.06.2024 | 63,81 | 63,94 | 62,78 | 63,22 | -0,82% | 1.217.344,00 |
| 04.06.2024 | 63,40 | 64,42 | 63,40 | 63,74 | -0,05% | 1.649.279,00 |
| 03.06.2024 | 64,60 | 64,70 | 63,08 | 63,77 | -0,72% | 1.857.084,00 |
| 31.05.2024 | 64,17 | 64,72 | 63,68 | 64,23 | 0,28% | 12.424.362,00 |
| 30.05.2024 | 64,68 | 64,71 | 63,79 | 64,05 | -0,77% | 1.766.449,00 |
| 29.05.2024 | 65,00 | 65,30 | 64,29 | 64,55 | -1,48% | 1.470.448,00 |
| 28.05.2024 | 66,61 | 66,93 | 65,22 | 65,52 | -1,55% | 1.604.058,00 |
| 24.05.2024 | 67,13 | 67,17 | 66,00 | 66,55 | -0,43% | 1.647.175,00 |
| 23.05.2024 | 67,00 | 67,16 | 66,01 | 66,84 | -0,85% | 1.630.235,00 |
| 22.05.2024 | 68,83 | 69,00 | 67,10 | 67,41 | -1,95% | 2.079.102,00 |
| 21.05.2024 | 70,08 | 70,08 | 68,49 | 68,75 | -2,34% | 1.127.987,00 |
| 20.05.2024 | 70,85 | 70,93 | 70,29 | 70,40 | -0,66% | 727.024,00 |
| 17.05.2024 | 71,62 | 71,62 | 70,59 | 70,87 | -0,85% | 863.559,00 |
| 16.05.2024 | 71,02 | 71,75 | 70,66 | 71,48 | 0,45% | 952.103,00 |
| 15.05.2024 | 71,65 | 71,75 | 70,68 | 71,16 | 0,06% | 1.264.635,00 |
| 14.05.2024 | 71,93 | 72,00 | 70,81 | 71,12 | -0,10% | 718.967,00 |
| 13.05.2024 | 71,14 | 71,66 | 70,73 | 71,19 | 0,61% | 675.842,00 |
| 10.05.2024 | 70,17 | 70,85 | 70,17 | 70,76 | 0,87% | 749.370,00 |
| 09.05.2024 | 70,01 | 70,27 | 69,40 | 70,15 | 0,04% | 766.375,00 |
| 08.05.2024 | 69,42 | 70,17 | 69,20 | 70,12 | 0,20% | 851.118,00 |
| 07.05.2024 | 70,34 | 70,60 | 69,91 | 69,98 | -0,04% | 739.582,00 |
| 06.05.2024 | 70,54 | 70,81 | 69,88 | 70,01 | -0,21% | 754.470,00 |
| 03.05.2024 | 70,51 | 70,75 | 69,85 | 70,16 | 0,83% | 806.134,00 |
| 02.05.2024 | 70,04 | 70,20 | 68,77 | 69,58 | 0,48% | 1.281.838,00 |
| 01.05.2024 | 69,26 | 70,27 | 68,85 | 69,25 | 0,16% | 1.960.650,00 |
| 30.04.2024 | 69,67 | 69,91 | 68,97 | 69,14 | -1,26% | 2.075.838,00 |
| 29.04.2024 | 69,54 | 70,71 | 69,54 | 70,02 | 0,97% | 3.179.551,00 |
| 26.04.2024 | 67,91 | 70,02 | 66,90 | 69,35 | -1,77% | 2.130.676,00 |
| 25.04.2024 | 71,37 | 71,43 | 70,08 | 70,60 | -1,26% | 1.330.984,00 |
| 24.04.2024 | 71,53 | 72,72 | 71,18 | 71,50 | -0,04% | 1.628.026,00 |
| 23.04.2024 | 71,39 | 72,33 | 71,25 | 71,53 | 0,04% | 1.056.277,00 |
| 22.04.2024 | 71,33 | 72,01 | 71,25 | 71,50 | 1,81% | 1.354.188,00 |
| 19.04.2024 | 69,73 | 70,93 | 69,73 | 70,23 | 0,96% | 1.184.511,00 |
| 18.04.2024 | 69,94 | 71,13 | 69,48 | 69,56 | 0,36% | 1.343.623,00 |
| 17.04.2024 | 70,91 | 71,10 | 69,30 | 69,31 | -1,97% | 1.199.167,00 |
| 16.04.2024 | 70,56 | 70,82 | 69,86 | 70,70 | 0,20% | 1.104.509,00 |