53,440$
-1,31%
Echtzeit-Aktienkurs Robert Half International Inc.
Bid:
Ask:
Aktienkurse zur Robert Half International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 54,14 | 54,40 | 52,57 | 53,44 | -1,31% | 148.145,00 |
| 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 |
| 03.02.2025 | 63,63 | 64,71 | 62,47 | 63,35 | -2,22% | 1.463.143,00 |
| 31.01.2025 | 65,26 | 66,25 | 64,59 | 64,79 | 0,31% | 3.633.079,00 |
| 30.01.2025 | 64,86 | 66,74 | 63,08 | 64,59 | -6,59% | 4.432.304,00 |
| 29.01.2025 | 69,93 | 70,35 | 68,37 | 69,15 | -1,68% | 2.003.634,00 |
| 28.01.2025 | 70,32 | 71,25 | 70,14 | 70,33 | 0,21% | 1.016.234,00 |
| 27.01.2025 | 69,70 | 70,37 | 69,07 | 70,18 | 0,43% | 1.448.307,00 |
| 24.01.2025 | 70,48 | 70,83 | 69,82 | 69,88 | -0,88% | 921.024,00 |
| 23.01.2025 | 70,84 | 70,93 | 69,91 | 70,50 | -0,87% | 921.049,00 |
| 22.01.2025 | 71,12 | 71,44 | 70,37 | 71,12 | -0,25% | 575.720,00 |
| 21.01.2025 | 71,70 | 71,96 | 70,98 | 71,30 | 0,54% | 373.232,00 |
| 17.01.2025 | 72,00 | 72,10 | 70,38 | 70,92 | 0,16% | 578.002,00 |
| 16.01.2025 | 70,12 | 71,13 | 69,86 | 70,81 | 0,81% | 647.438,00 |
| 15.01.2025 | 69,97 | 70,72 | 69,65 | 70,24 | 2,30% | 917.672,00 |
| 14.01.2025 | 67,46 | 68,69 | 67,06 | 68,66 | 2,48% | 701.651,00 |
| 13.01.2025 | 65,42 | 67,00 | 64,97 | 67,00 | 2,31% | 1.146.718,00 |
| 10.01.2025 | 65,68 | 66,53 | 65,03 | 65,49 | -2,86% | 1.919.799,00 |
| 08.01.2025 | 68,52 | 68,52 | 67,13 | 67,42 | -1,89% | 930.116,00 |
| 07.01.2025 | 69,55 | 70,50 | 68,23 | 68,72 | -1,05% | 1.000.799,00 |
| 06.01.2025 | 70,15 | 71,10 | 69,35 | 69,45 | -0,71% | 909.116,00 |
| 03.01.2025 | 69,29 | 69,99 | 68,65 | 69,95 | 2,10% | 800.008,00 |
| 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 |