24,830$
-1,04%
Echtzeit-Aktienkurs Robert Half International Inc.
Bid:
Ask:
Aktienkurse zur Robert Half International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 24,84 | 25,06 | 24,39 | 24,84 | -1,00% | 3.266.043,00 |
| 26.03.2026 | 24,48 | 25,42 | 24,43 | 25,09 | 2,32% | 2.849.287,00 |
| 25.03.2026 | 24,77 | 25,08 | 23,72 | 24,52 | -0,12% | 2.528.642,00 |
| 24.03.2026 | 24,55 | 25,04 | 24,20 | 24,55 | -1,09% | 2.809.155,00 |
| 23.03.2026 | 23,77 | 25,25 | 23,31 | 24,82 | 6,57% | 4.321.740,00 |
| 20.03.2026 | 23,04 | 23,73 | 22,73 | 23,29 | 1,48% | 8.672.909,00 |
| 19.03.2026 | 22,60 | 23,53 | 22,42 | 22,95 | 0,92% | 2.359.878,00 |
| 18.03.2026 | 22,39 | 23,22 | 22,12 | 22,74 | 0,26% | 2.588.147,00 |
| 17.03.2026 | 22,00 | 22,95 | 22,00 | 22,68 | 3,75% | 2.573.645,00 |
| 16.03.2026 | 22,47 | 23,00 | 21,83 | 21,86 | -2,28% | 2.881.658,00 |
| 13.03.2026 | 22,87 | 23,47 | 22,26 | 22,37 | -1,71% | 2.682.801,00 |
| 12.03.2026 | 23,12 | 23,70 | 22,69 | 22,76 | -1,64% | 3.886.978,00 |
| 11.03.2026 | 23,33 | 23,76 | 22,71 | 23,14 | -0,30% | 3.098.500,00 |
| 10.03.2026 | 24,48 | 24,58 | 22,78 | 23,21 | -3,85% | 3.465.287,00 |
| 09.03.2026 | 24,34 | 24,55 | 23,29 | 24,14 | -2,50% | 3.471.134,00 |
| 06.03.2026 | 24,54 | 24,95 | 23,52 | 24,76 | -0,60% | 3.105.062,00 |
| 05.03.2026 | 24,11 | 25,19 | 24,11 | 24,91 | 2,43% | 3.686.201,00 |
| 04.03.2026 | 24,06 | 24,59 | 23,71 | 24,32 | 0,29% | 2.523.531,00 |
| 03.03.2026 | 23,28 | 24,49 | 22,91 | 24,25 | 2,23% | 3.409.572,00 |
| 02.03.2026 | 23,75 | 24,06 | 23,25 | 23,72 | -2,87% | 3.542.546,00 |
| 27.02.2026 | 24,29 | 24,43 | 23,41 | 24,42 | -1,33% | 4.822.987,00 |
| 26.02.2026 | 23,70 | 25,43 | 23,51 | 24,75 | 4,96% | 3.915.564,00 |
| 25.02.2026 | 23,00 | 23,87 | 22,32 | 23,58 | -0,08% | 5.472.420,00 |
| 24.02.2026 | 23,94 | 24,94 | 23,57 | 23,60 | -0,97% | 3.254.778,00 |
| 23.02.2026 | 25,38 | 25,72 | 23,82 | 23,83 | -7,53% | 3.829.759,00 |
| 20.02.2026 | 26,73 | 27,51 | 25,77 | 25,77 | -3,63% | 3.251.952,00 |
| 19.02.2026 | 25,74 | 26,81 | 25,58 | 26,74 | 3,24% | 3.150.007,00 |
| 18.02.2026 | 24,94 | 25,97 | 24,94 | 25,90 | 4,39% | 2.963.979,00 |
| 17.02.2026 | 24,86 | 24,94 | 24,35 | 24,81 | 0,16% | 3.571.127,00 |
| 13.02.2026 | 25,86 | 26,06 | 24,47 | 24,77 | -2,44% | 5.015.570,00 |
| 12.02.2026 | 27,10 | 27,26 | 24,46 | 25,39 | -6,45% | 4.608.521,00 |
| 11.02.2026 | 29,27 | 29,65 | 27,02 | 27,14 | -7,69% | 4.421.492,00 |
| 10.02.2026 | 29,24 | 30,08 | 28,83 | 29,40 | 0,96% | 3.850.590,00 |
| 09.02.2026 | 31,43 | 31,67 | 29,00 | 29,12 | -7,26% | 2.827.334,00 |
| 06.02.2026 | 31,64 | 32,12 | 31,37 | 31,40 | -0,25% | 2.360.925,00 |
| 05.02.2026 | 33,04 | 33,20 | 31,46 | 31,48 | -4,11% | 4.533.112,00 |
| 04.02.2026 | 31,40 | 32,97 | 31,10 | 32,83 | 4,89% | 3.961.637,00 |
| 03.02.2026 | 33,66 | 33,80 | 30,74 | 31,30 | -8,02% | 6.980.829,00 |
| 02.02.2026 | 34,05 | 34,30 | 31,69 | 34,03 | -1,68% | 6.084.623,00 |
| 30.01.2026 | 32,96 | 35,58 | 31,41 | 34,61 | 27,76% | 11.401.059,00 |
| 29.01.2026 | 27,15 | 27,58 | 26,63 | 27,09 | 0,52% | 4.423.329,00 |
| 28.01.2026 | 27,90 | 28,16 | 26,88 | 26,95 | -2,88% | 2.852.021,00 |
| 27.01.2026 | 28,12 | 28,34 | 27,45 | 27,75 | -2,05% | 2.229.587,00 |
| 26.01.2026 | 28,64 | 28,86 | 27,86 | 28,33 | -0,84% | 1.840.849,00 |
| 23.01.2026 | 28,66 | 29,31 | 28,35 | 28,57 | -0,31% | 2.116.807,00 |
| 22.01.2026 | 28,51 | 29,11 | 28,26 | 28,66 | 1,96% | 1.628.922,00 |
| 21.01.2026 | 27,49 | 28,59 | 27,35 | 28,11 | 3,27% | 1.890.284,00 |
| 20.01.2026 | 27,85 | 28,18 | 26,76 | 27,22 | -3,95% | 2.634.562,00 |
| 16.01.2026 | 28,82 | 29,00 | 27,88 | 28,34 | -2,38% | 2.114.449,00 |
| 15.01.2026 | 28,73 | 29,13 | 28,34 | 29,03 | 1,86% | 2.122.048,00 |
| 14.01.2026 | 27,86 | 28,84 | 27,86 | 28,50 | 2,30% | 2.155.428,00 |
| 13.01.2026 | 28,99 | 29,16 | 27,59 | 27,86 | -4,13% | 2.483.002,00 |
| 12.01.2026 | 29,01 | 29,30 | 28,66 | 29,06 | 0,14% | 2.393.318,00 |
| 09.01.2026 | 28,51 | 29,09 | 27,62 | 29,02 | 1,97% | 2.218.402,00 |
| 08.01.2026 | 27,30 | 28,52 | 27,30 | 28,46 | 2,19% | 2.277.444,00 |
| 07.01.2026 | 27,95 | 28,02 | 27,31 | 27,85 | -0,18% | 1.529.957,00 |
| 06.01.2026 | 26,57 | 28,03 | 26,53 | 27,90 | 4,38% | 2.507.365,00 |
| 05.01.2026 | 27,29 | 28,26 | 26,62 | 26,73 | -2,23% | 2.472.109,00 |
| 02.01.2026 | 27,19 | 27,40 | 26,45 | 27,34 | 0,66% | 2.186.877,00 |
| 31.12.2025 | 27,28 | 27,49 | 27,10 | 27,16 | -1,24% | 1.125.846,00 |
| 30.12.2025 | 27,55 | 27,90 | 27,42 | 27,50 | -0,40% | 1.144.399,00 |
| 29.12.2025 | 27,72 | 27,82 | 27,37 | 27,61 | -0,40% | 1.537.353,00 |
| 26.12.2025 | 27,65 | 27,81 | 27,25 | 27,72 | 0,65% | 972.278,00 |
| 24.12.2025 | 27,30 | 27,62 | 27,01 | 27,54 | 0,99% | 551.746,00 |
| 23.12.2025 | 27,74 | 27,84 | 27,03 | 27,27 | -1,98% | 1.756.780,00 |
| 22.12.2025 | 27,78 | 28,46 | 27,65 | 27,82 | -0,39% | 1.621.944,00 |
| 19.12.2025 | 28,29 | 28,45 | 27,73 | 27,93 | -1,48% | 3.022.164,00 |
| 18.12.2025 | 28,37 | 28,89 | 28,26 | 28,35 | 0,43% | 1.859.094,00 |
| 17.12.2025 | 27,65 | 28,43 | 27,65 | 28,23 | 1,66% | 2.000.823,00 |
| 16.12.2025 | 27,70 | 28,14 | 27,43 | 27,77 | 0,58% | 1.823.124,00 |
| 15.12.2025 | 28,20 | 28,43 | 27,19 | 27,61 | -0,18% | 1.804.872,00 |
| 12.12.2025 | 28,00 | 28,31 | 27,50 | 27,66 | -0,25% | 1.394.435,00 |
| 11.12.2025 | 27,48 | 28,00 | 27,17 | 27,73 | 1,46% | 1.523.657,00 |
| 10.12.2025 | 26,75 | 27,37 | 26,60 | 27,33 | 2,51% | 2.561.067,00 |
| 09.12.2025 | 26,42 | 27,05 | 26,32 | 26,66 | -0,22% | 1.617.292,00 |
| 08.12.2025 | 26,78 | 27,17 | 26,46 | 26,72 | -0,30% | 2.049.590,00 |
| 05.12.2025 | 26,11 | 27,18 | 26,00 | 26,80 | -0,04% | 2.002.630,00 |
| 04.12.2025 | 27,63 | 27,63 | 26,77 | 26,81 | -2,22% | 1.596.592,00 |
| 03.12.2025 | 27,46 | 28,01 | 27,32 | 27,42 | 0,07% | 1.711.949,00 |
| 02.12.2025 | 27,41 | 27,86 | 27,07 | 27,40 | -0,18% | 1.668.882,00 |
| 01.12.2025 | 26,88 | 27,76 | 26,76 | 27,45 | 1,52% | 2.503.212,00 |
| 28.11.2025 | 27,34 | 27,55 | 27,03 | 27,04 | -0,84% | 775.865,00 |
| 26.11.2025 | 27,33 | 27,75 | 27,12 | 27,27 | -0,22% | 2.154.717,00 |
| 25.11.2025 | 26,89 | 27,85 | 26,77 | 27,33 | 0,00% | 2.076.521,00 |
| 24.11.2025 | 27,31 | 27,47 | 26,92 | 27,33 | 0,22% | 3.388.043,00 |
| 21.11.2025 | 25,90 | 27,67 | 25,88 | 27,27 | 5,90% | 2.327.377,00 |
| 20.11.2025 | 26,02 | 26,62 | 25,36 | 25,75 | -1,04% | 2.082.384,00 |
| 19.11.2025 | 26,34 | 26,63 | 25,76 | 26,02 | -0,91% | 2.393.064,00 |
| 18.11.2025 | 26,07 | 26,60 | 25,86 | 26,26 | 0,42% | 2.565.006,00 |
| 17.11.2025 | 26,65 | 26,79 | 25,96 | 26,15 | -1,95% | 3.010.448,00 |
| 14.11.2025 | 27,31 | 27,56 | 26,55 | 26,67 | -2,95% | 2.752.806,00 |
| 13.11.2025 | 27,50 | 28,25 | 27,33 | 27,48 | -0,65% | 3.087.694,00 |
| 12.11.2025 | 27,73 | 28,22 | 27,14 | 27,66 | -0,07% | 3.637.855,00 |
| 11.11.2025 | 26,02 | 28,05 | 25,95 | 27,68 | 7,04% | 4.976.910,00 |
| 10.11.2025 | 26,68 | 26,88 | 25,38 | 25,86 | -1,97% | 2.197.077,00 |
| 07.11.2025 | 26,11 | 26,74 | 25,83 | 26,38 | 1,42% | 2.741.663,00 |
| 06.11.2025 | 25,51 | 26,38 | 25,41 | 26,01 | 1,13% | 4.056.680,00 |
| 05.11.2025 | 25,60 | 26,13 | 25,29 | 25,72 | 0,94% | 2.300.952,00 |
| 04.11.2025 | 25,40 | 26,29 | 25,25 | 25,48 | -0,27% | 2.340.385,00 |
| 03.11.2025 | 26,22 | 26,22 | 25,22 | 25,55 | -2,44% | 3.843.363,00 |