45,376$
-5,41%
Echtzeit-Aktienkurs Robert Half
Bid:
Ask:
Aktienkurse zur Robert Half Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |