41,000$
-0,99%
Echtzeit-Aktienkurs Robert Half International Inc.
Bid:
Ask:
Aktienkurse zur Robert Half International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 41,91 | 41,91 | 40,94 | 41,00 | -0,99% | 102.160,00 |
| 26.06.2025 | 41,03 | 41,73 | 40,56 | 41,41 | 1,30% | 2.031.775,00 |
| 25.06.2025 | 41,20 | 41,31 | 40,42 | 40,88 | -1,06% | 1.877.824,00 |
| 24.06.2025 | 40,95 | 41,34 | 40,31 | 41,32 | 2,38% | 1.867.743,00 |
| 23.06.2025 | 40,27 | 40,57 | 39,61 | 40,36 | 0,12% | 3.645.702,00 |
| 20.06.2025 | 41,25 | 41,59 | 39,98 | 40,31 | -2,49% | 5.462.904,00 |
| 18.06.2025 | 42,30 | 42,64 | 41,23 | 41,34 | -2,08% | 1.975.722,00 |
| 17.06.2025 | 42,84 | 43,25 | 42,10 | 42,22 | -2,34% | 1.052.854,00 |
| 16.06.2025 | 43,22 | 43,38 | 42,35 | 43,23 | 1,36% | 1.418.748,00 |
| 13.06.2025 | 43,10 | 43,62 | 42,51 | 42,65 | -2,60% | 1.609.575,00 |
| 12.06.2025 | 43,47 | 44,08 | 43,14 | 43,79 | -0,48% | 1.040.731,00 |
| 11.06.2025 | 45,14 | 45,17 | 43,54 | 44,00 | -1,70% | 1.629.132,00 |
| 10.06.2025 | 44,75 | 45,67 | 44,40 | 44,76 | 0,58% | 3.012.203,00 |
| 09.06.2025 | 44,80 | 44,95 | 44,19 | 44,50 | 0,27% | 1.795.952,00 |
| 06.06.2025 | 44,15 | 44,39 | 43,49 | 44,38 | 1,86% | 1.908.133,00 |
| 05.06.2025 | 44,39 | 44,78 | 43,47 | 43,57 | -2,33% | 3.327.616,00 |
| 04.06.2025 | 44,89 | 45,11 | 44,52 | 44,61 | -0,54% | 1.228.555,00 |
| 03.06.2025 | 44,93 | 45,17 | 43,89 | 44,85 | 0,09% | 1.585.658,00 |
| 02.06.2025 | 45,77 | 45,77 | 44,43 | 44,81 | -2,14% | 1.238.794,00 |
| 30.05.2025 | 46,13 | 46,21 | 45,03 | 45,79 | -1,36% | 1.110.107,00 |
| 29.05.2025 | 46,20 | 46,69 | 45,79 | 46,42 | 1,09% | 1.165.421,00 |
| 28.05.2025 | 46,60 | 46,68 | 45,72 | 45,92 | -1,29% | 844.275,00 |
| 27.05.2025 | 46,07 | 46,63 | 45,36 | 46,52 | 2,67% | 1.084.579,00 |
| 23.05.2025 | 44,57 | 45,40 | 44,43 | 45,31 | -1,73% | 1.124.969,00 |
| 22.05.2025 | 45,37 | 46,14 | 45,08 | 46,11 | 1,16% | 1.266.128,00 |
| 21.05.2025 | 46,31 | 46,93 | 45,54 | 45,58 | -3,68% | 1.275.006,00 |
| 20.05.2025 | 47,93 | 48,10 | 47,31 | 47,32 | -1,74% | 1.145.438,00 |
| 19.05.2025 | 47,08 | 48,20 | 47,02 | 48,16 | 0,35% | 985.140,00 |
| 16.05.2025 | 47,37 | 48,19 | 46,83 | 47,99 | 1,70% | 1.016.515,00 |
| 15.05.2025 | 47,48 | 47,48 | 46,94 | 47,19 | -0,30% | 868.384,00 |
| 14.05.2025 | 47,33 | 47,53 | 46,66 | 47,33 | -0,75% | 900.355,00 |
| 13.05.2025 | 48,18 | 48,28 | 47,54 | 47,69 | -1,04% | 898.378,00 |
| 12.05.2025 | 46,91 | 48,54 | 46,86 | 48,19 | 7,52% | 1.833.392,00 |
| 09.05.2025 | 45,35 | 45,60 | 44,50 | 44,82 | -1,13% | 729.717,00 |
| 08.05.2025 | 43,56 | 45,56 | 43,56 | 45,33 | 4,47% | 940.982,00 |
| 07.05.2025 | 43,55 | 44,20 | 42,64 | 43,39 | 0,05% | 1.381.525,00 |
| 06.05.2025 | 44,01 | 44,22 | 43,31 | 43,37 | -1,45% | 984.361,00 |
| 05.05.2025 | 44,68 | 45,20 | 43,99 | 44,01 | -3,08% | 910.329,00 |
| 02.05.2025 | 44,54 | 45,67 | 44,54 | 45,41 | 2,14% | 1.065.977,00 |
| 01.05.2025 | 44,45 | 45,05 | 44,01 | 44,46 | 0,36% | 1.467.901,00 |
| 30.04.2025 | 43,75 | 44,34 | 43,06 | 44,30 | 0,09% | 2.131.716,00 |
| 29.04.2025 | 44,34 | 44,90 | 44,02 | 44,26 | -0,38% | 1.630.437,00 |
| 28.04.2025 | 44,59 | 45,23 | 43,70 | 44,43 | 0,95% | 2.330.357,00 |
| 25.04.2025 | 44,83 | 45,10 | 43,25 | 44,01 | -2,22% | 4.014.252,00 |
| 24.04.2025 | 42,52 | 45,09 | 40,00 | 45,01 | -3,10% | 7.604.686,00 |
| 23.04.2025 | 47,81 | 48,47 | 46,37 | 46,45 | 0,48% | 1.724.252,00 |
| 22.04.2025 | 45,45 | 46,28 | 45,21 | 46,23 | 2,44% | 2.562.424,00 |
| 21.04.2025 | 45,00 | 45,22 | 44,31 | 45,13 | -0,64% | 2.540.909,00 |
| 17.04.2025 | 46,53 | 47,32 | 45,16 | 45,42 | -5,32% | 2.995.106,00 |
| 16.04.2025 | 48,14 | 48,63 | 47,53 | 47,97 | -0,77% | 934.373,00 |
| 15.04.2025 | 49,60 | 49,73 | 47,99 | 48,34 | -3,18% | 1.314.391,00 |
| 14.04.2025 | 49,95 | 50,38 | 49,18 | 49,93 | 1,05% | 908.139,00 |
| 11.04.2025 | 48,71 | 49,50 | 47,34 | 49,41 | 1,88% | 1.060.482,00 |
| 10.04.2025 | 50,36 | 50,55 | 47,19 | 48,50 | -5,81% | 1.502.934,00 |
| 09.04.2025 | 46,20 | 51,55 | 45,61 | 51,49 | 11,14% | 1.921.880,00 |
| 08.04.2025 | 48,49 | 48,81 | 45,94 | 46,33 | -2,07% | 1.431.629,00 |
| 07.04.2025 | 46,60 | 49,37 | 44,97 | 47,31 | -2,27% | 1.822.554,00 |
| 04.04.2025 | 50,00 | 50,03 | 47,37 | 48,41 | -5,00% | 1.984.448,00 |
| 03.04.2025 | 53,06 | 53,32 | 50,76 | 50,96 | -6,85% | 1.198.444,00 |
| 02.04.2025 | 53,86 | 55,24 | 53,70 | 54,71 | 1,31% | 830.314,00 |
| 01.04.2025 | 54,26 | 54,81 | 53,74 | 54,00 | -1,01% | 857.529,00 |
| 31.03.2025 | 53,53 | 54,79 | 53,27 | 54,55 | 1,24% | 1.154.740,00 |
| 28.03.2025 | 54,64 | 54,85 | 53,68 | 53,88 | -2,11% | 1.128.166,00 |
| 27.03.2025 | 54,03 | 55,14 | 53,65 | 55,04 | 2,06% | 1.122.579,00 |
| 26.03.2025 | 53,79 | 54,36 | 53,21 | 53,93 | 0,94% | 1.139.053,00 |
| 25.03.2025 | 54,88 | 54,96 | 53,13 | 53,43 | -2,64% | 1.076.472,00 |
| 24.03.2025 | 54,24 | 55,19 | 53,93 | 54,88 | 3,27% | 1.365.202,00 |
| 21.03.2025 | 53,64 | 53,71 | 52,52 | 53,14 | -1,30% | 5.984.778,00 |
| 20.03.2025 | 54,14 | 54,50 | 53,78 | 53,84 | -1,21% | 1.443.417,00 |
| 19.03.2025 | 54,48 | 55,08 | 53,88 | 54,50 | 0,81% | 1.660.780,00 |
| 18.03.2025 | 53,23 | 54,21 | 52,92 | 54,06 | 1,03% | 1.207.010,00 |
| 17.03.2025 | 53,08 | 53,71 | 52,80 | 53,51 | 0,81% | 1.572.217,00 |
| 14.03.2025 | 52,25 | 53,20 | 52,19 | 53,08 | 2,16% | 1.407.408,00 |
| 13.03.2025 | 53,06 | 53,27 | 51,55 | 51,96 | -2,07% | 1.047.482,00 |
| 12.03.2025 | 54,36 | 54,42 | 52,55 | 53,06 | -2,01% | 1.485.977,00 |
| 11.03.2025 | 54,46 | 54,94 | 53,72 | 54,15 | -0,59% | 1.650.150,00 |
| 10.03.2025 | 54,89 | 56,28 | 53,94 | 54,47 | -0,51% | 3.084.112,00 |
| 07.03.2025 | 54,74 | 55,24 | 53,53 | 54,75 | -0,82% | 1.928.362,00 |
| 06.03.2025 | 55,00 | 55,56 | 54,24 | 55,20 | -0,45% | 1.439.454,00 |
| 05.03.2025 | 55,50 | 55,76 | 54,52 | 55,45 | 0,85% | 1.475.950,00 |
| 04.03.2025 | 55,90 | 56,41 | 54,91 | 54,98 | -2,48% | 2.143.675,00 |
| 03.03.2025 | 59,09 | 59,61 | 56,02 | 56,38 | -4,59% | 1.628.544,00 |
| 28.02.2025 | 58,42 | 59,35 | 58,10 | 59,09 | 1,09% | 1.618.710,00 |
| 27.02.2025 | 59,38 | 59,84 | 58,41 | 58,45 | -1,78% | 1.052.439,00 |
| 26.02.2025 | 59,64 | 61,16 | 58,78 | 59,51 | -0,20% | 2.039.042,00 |
| 25.02.2025 | 59,75 | 60,37 | 59,61 | 59,63 | -1,42% | 1.108.232,00 |
| 24.02.2025 | 59,94 | 60,82 | 59,06 | 60,49 | 0,82% | 1.431.957,00 |
| 21.02.2025 | 60,25 | 60,57 | 59,60 | 60,00 | -0,05% | 1.600.456,00 |
| 20.02.2025 | 60,22 | 60,42 | 59,76 | 60,03 | -0,61% | 816.167,00 |
| 19.02.2025 | 59,40 | 60,77 | 59,11 | 60,40 | 1,05% | 901.301,00 |
| 18.02.2025 | 60,66 | 60,71 | 59,17 | 59,77 | -0,63% | 1.183.469,00 |
| 14.02.2025 | 58,73 | 60,51 | 58,45 | 60,15 | 3,07% | 1.620.590,00 |
| 13.02.2025 | 58,35 | 58,92 | 57,96 | 58,36 | 0,81% | 1.101.937,00 |
| 12.02.2025 | 58,55 | 59,24 | 57,88 | 57,89 | -2,34% | 974.269,00 |
| 11.02.2025 | 59,00 | 59,83 | 58,57 | 59,28 | -0,19% | 1.317.774,00 |
| 10.02.2025 | 60,67 | 60,93 | 59,21 | 59,39 | 0,12% | 1.251.724,00 |
| 07.02.2025 | 60,94 | 60,97 | 59,27 | 59,32 | -2,27% | 1.207.464,00 |
| 06.02.2025 | 62,19 | 62,44 | 60,49 | 60,70 | -2,16% | 1.146.398,00 |
| 05.02.2025 | 63,06 | 63,61 | 61,71 | 62,04 | -1,60% | 1.174.730,00 |
| 04.02.2025 | 63,13 | 63,73 | 62,85 | 63,05 | -0,47% | 1.061.226,00 |