74,700$
0,86%
Echtzeit-Aktienkurs Robert Half International Inc.
Bid:
Ask:
Aktienkurse zur Robert Half International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 73,55 | 74,74 | 73,12 | 74,70 | 0,86% | 624.970,00 |
| 23.03.2023 | 74,70 | 75,69 | 73,55 | 74,06 | -0,76% | 554.402,00 |
| 22.03.2023 | 77,14 | 77,58 | 74,54 | 74,63 | -3,40% | 980.359,00 |
| 21.03.2023 | 76,65 | 77,51 | 75,77 | 77,26 | 2,44% | 1.012.993,00 |
| 20.03.2023 | 73,66 | 76,02 | 73,66 | 75,42 | 2,78% | 1.148.040,00 |
| 17.03.2023 | 75,01 | 75,01 | 72,34 | 73,38 | -2,24% | 4.813.908,00 |
| 16.03.2023 | 74,67 | 75,55 | 73,59 | 75,06 | -0,37% | 1.175.910,00 |
| 15.03.2023 | 75,70 | 76,13 | 74,46 | 75,34 | -2,35% | 1.367.299,00 |
| 14.03.2023 | 78,67 | 79,39 | 76,07 | 77,15 | -0,23% | 1.168.042,00 |
| 13.03.2023 | 76,50 | 78,57 | 75,76 | 77,33 | -0,10% | 1.435.708,00 |
| 10.03.2023 | 78,58 | 79,34 | 76,87 | 77,41 | -1,81% | 947.737,00 |
| 09.03.2023 | 80,71 | 80,89 | 78,84 | 78,84 | -2,14% | 952.483,00 |
| 08.03.2023 | 80,87 | 81,09 | 79,58 | 80,56 | -0,15% | 575.472,00 |
| 07.03.2023 | 81,38 | 82,23 | 80,23 | 80,68 | -0,70% | 651.442,00 |
| 06.03.2023 | 81,51 | 82,25 | 81,10 | 81,25 | -0,09% | 986.916,00 |
| 03.03.2023 | 81,08 | 81,94 | 80,62 | 81,32 | 0,87% | 870.272,00 |
| 02.03.2023 | 80,29 | 80,84 | 79,76 | 80,62 | -0,27% | 680.711,00 |
| 01.03.2023 | 80,50 | 81,40 | 80,10 | 80,84 | 0,27% | 722.319,00 |
| 28.02.2023 | 79,66 | 81,59 | 79,57 | 80,62 | 1,18% | 1.792.111,00 |
| 27.02.2023 | 79,56 | 80,25 | 79,01 | 79,68 | 1,41% | 986.355,00 |
| 24.02.2023 | 78,55 | 78,87 | 78,10 | 78,57 | -1,22% | 586.910,00 |
| 23.02.2023 | 80,38 | 80,96 | 78,82 | 79,54 | -1,16% | 789.405,00 |
| 22.02.2023 | 79,98 | 80,67 | 79,12 | 80,47 | 0,61% | 981.072,00 |
| 21.02.2023 | 81,42 | 81,71 | 79,86 | 79,98 | -2,96% | 868.040,00 |
| 17.02.2023 | 82,52 | 82,72 | 81,14 | 82,42 | -0,58% | 890.995,00 |
| 16.02.2023 | 83,17 | 83,40 | 82,11 | 82,90 | -1,81% | 803.373,00 |
| 15.02.2023 | 83,29 | 84,52 | 82,71 | 84,43 | 0,91% | 699.109,00 |
| 14.02.2023 | 83,95 | 84,60 | 82,60 | 83,67 | -0,86% | 1.018.551,00 |
| 13.02.2023 | 84,38 | 85,01 | 83,50 | 84,40 | -0,32% | 1.045.728,00 |
| 10.02.2023 | 84,79 | 86,25 | 84,16 | 84,67 | 2,38% | 1.616.412,00 |
| 09.02.2023 | 85,13 | 85,81 | 82,39 | 82,70 | -2,00% | 762.670,00 |
| 08.02.2023 | 84,22 | 85,12 | 83,97 | 84,39 | -0,61% | 668.536,00 |
| 07.02.2023 | 84,33 | 85,18 | 83,01 | 84,91 | 0,17% | 856.383,00 |
| 06.02.2023 | 86,02 | 86,75 | 84,25 | 84,77 | -2,63% | 745.961,00 |
| 03.02.2023 | 87,38 | 89,78 | 86,83 | 87,06 | -1,86% | 1.104.082,00 |
| 02.02.2023 | 86,50 | 89,10 | 85,66 | 88,71 | 3,65% | 1.346.740,00 |
| 01.02.2023 | 83,42 | 86,09 | 82,17 | 85,59 | 1,94% | 1.254.719,00 |
| 31.01.2023 | 82,75 | 84,13 | 82,35 | 83,96 | 1,81% | 982.407,00 |
| 30.01.2023 | 84,30 | 84,71 | 82,21 | 82,47 | -3,20% | 1.047.873,00 |
| 27.01.2023 | 79,73 | 85,54 | 79,73 | 85,20 | 5,43% | 2.121.524,00 |
| 26.01.2023 | 79,50 | 81,11 | 79,30 | 80,81 | 2,45% | 1.396.051,00 |
| 25.01.2023 | 78,13 | 79,37 | 77,25 | 78,88 | -0,28% | 970.869,00 |
| 24.01.2023 | 78,97 | 79,62 | 78,52 | 79,10 | -0,82% | 814.599,00 |
| 23.01.2023 | 78,62 | 80,36 | 78,10 | 79,75 | 1,89% | 970.379,00 |
| 20.01.2023 | 76,03 | 78,46 | 75,46 | 78,27 | 3,37% | 796.472,00 |
| 19.01.2023 | 76,40 | 77,13 | 75,02 | 75,72 | -1,42% | 1.141.134,00 |
| 18.01.2023 | 77,44 | 78,19 | 76,28 | 76,81 | -0,01% | 993.646,00 |
| 17.01.2023 | 77,27 | 77,89 | 75,92 | 76,82 | -0,88% | 1.346.212,00 |
| 13.01.2023 | 75,15 | 77,63 | 75,12 | 77,50 | 1,85% | 680.558,00 |
| 12.01.2023 | 76,44 | 76,44 | 75,31 | 76,09 | -0,17% | 961.402,00 |
| 11.01.2023 | 75,49 | 77,37 | 75,08 | 76,22 | 1,56% | 918.186,00 |
| 10.01.2023 | 75,19 | 75,48 | 73,90 | 75,05 | -0,48% | 644.099,00 |
| 09.01.2023 | 76,50 | 76,95 | 75,33 | 75,41 | -1,10% | 665.099,00 |
| 06.01.2023 | 74,68 | 76,65 | 73,77 | 76,25 | 2,75% | 877.316,00 |
| 05.01.2023 | 75,07 | 75,24 | 73,76 | 74,21 | -1,71% | 864.890,00 |
| 04.01.2023 | 74,47 | 75,56 | 74,10 | 75,50 | 2,60% | 653.618,00 |
| 03.01.2023 | 74,47 | 75,29 | 72,94 | 73,59 | -0,33% | 499.210,00 |
| 30.12.2022 | 72,98 | 73,89 | 72,80 | 73,83 | -0,05% | 444.765,00 |
| 29.12.2022 | 72,74 | 74,26 | 72,31 | 73,87 | 2,17% | 410.829,00 |
| 28.12.2022 | 73,59 | 74,30 | 72,28 | 72,30 | -1,59% | 500.094,00 |
| 27.12.2022 | 73,52 | 74,11 | 72,71 | 73,47 | 0,12% | 372.148,00 |
| 23.12.2022 | 71,67 | 73,43 | 71,57 | 73,38 | 1,99% | 491.749,00 |
| 22.12.2022 | 72,32 | 72,83 | 71,05 | 71,95 | -1,65% | 592.786,00 |
| 21.12.2022 | 72,45 | 73,55 | 72,30 | 73,16 | 1,99% | 702.326,00 |
| 20.12.2022 | 71,71 | 71,92 | 70,47 | 71,73 | -0,47% | 939.466,00 |
| 19.12.2022 | 72,93 | 73,14 | 71,85 | 72,07 | -1,40% | 897.212,00 |
| 16.12.2022 | 72,76 | 74,06 | 72,57 | 73,09 | -0,34% | 1.954.436,00 |
| 15.12.2022 | 74,25 | 74,35 | 72,79 | 73,34 | -2,98% | 1.065.104,00 |
| 14.12.2022 | 75,82 | 77,19 | 74,71 | 75,59 | -0,60% | 1.078.530,00 |
| 13.12.2022 | 77,67 | 78,43 | 75,53 | 76,05 | 1,51% | 899.530,00 |
| 12.12.2022 | 73,07 | 74,94 | 72,72 | 74,92 | 2,62% | 787.742,00 |
| 09.12.2022 | 72,62 | 73,86 | 72,16 | 73,01 | 0,00% | 522.145,00 |
| 08.12.2022 | 74,02 | 74,33 | 72,62 | 73,01 | -1,19% | 721.869,00 |
| 07.12.2022 | 73,55 | 75,15 | 73,55 | 73,89 | 0,05% | 716.800,00 |
| 06.12.2022 | 75,25 | 75,38 | 73,05 | 73,85 | -2,26% | 801.367,00 |
| 05.12.2022 | 76,76 | 76,77 | 75,28 | 75,56 | -2,48% | 563.170,00 |
| 02.12.2022 | 77,87 | 77,98 | 76,36 | 77,48 | -1,27% | 436.854,00 |
| 01.12.2022 | 79,35 | 79,85 | 77,35 | 78,48 | -0,38% | 740.311,00 |
| 30.11.2022 | 76,48 | 79,48 | 75,17 | 78,78 | 3,37% | 1.946.519,00 |
| 29.11.2022 | 76,04 | 76,82 | 75,67 | 76,21 | 0,24% | 629.668,00 |
| 28.11.2022 | 77,00 | 77,29 | 75,79 | 76,03 | -2,29% | 604.951,00 |
| 25.11.2022 | 77,01 | 77,84 | 76,98 | 77,81 | 0,87% | 213.536,00 |
| 23.11.2022 | 76,58 | 77,64 | 76,22 | 77,14 | 0,06% | 598.309,00 |
| 22.11.2022 | 75,46 | 77,16 | 75,24 | 77,09 | 2,50% | 540.207,00 |
| 21.11.2022 | 75,08 | 75,76 | 74,53 | 75,21 | -0,38% | 549.899,00 |
| 18.11.2022 | 76,71 | 77,14 | 74,48 | 75,50 | -0,12% | 891.083,00 |
| 17.11.2022 | 75,82 | 76,00 | 74,63 | 75,59 | -1,68% | 718.956,00 |
| 16.11.2022 | 77,68 | 78,35 | 76,33 | 76,88 | -1,44% | 631.835,00 |
| 15.11.2022 | 79,62 | 80,04 | 77,73 | 78,00 | -0,56% | 839.051,00 |
| 14.11.2022 | 80,37 | 80,77 | 78,42 | 78,44 | -2,98% | 836.677,00 |
| 11.11.2022 | 80,37 | 81,95 | 79,73 | 80,85 | 1,58% | 841.178,00 |
| 10.11.2022 | 76,03 | 79,74 | 76,03 | 79,59 | 7,39% | 1.150.477,00 |
| 09.11.2022 | 74,69 | 75,64 | 74,03 | 74,11 | -1,45% | 793.544,00 |
| 08.11.2022 | 75,78 | 77,43 | 74,67 | 75,20 | -0,23% | 1.060.441,00 |
| 07.11.2022 | 74,08 | 75,40 | 73,02 | 75,37 | 0,99% | 1.039.570,00 |
| 04.11.2022 | 72,77 | 74,83 | 71,29 | 74,63 | 3,97% | 1.279.205,00 |
| 03.11.2022 | 74,95 | 75,13 | 71,75 | 71,78 | -5,57% | 1.651.085,00 |
| 02.11.2022 | 77,07 | 78,36 | 75,68 | 76,01 | -1,71% | 1.954.614,00 |
| 01.11.2022 | 77,11 | 78,10 | 76,77 | 77,33 | 1,14% | 1.238.394,00 |
| 31.10.2022 | 77,21 | 77,93 | 76,05 | 76,46 | -1,67% | 1.562.891,00 |