73,280$
0,11%
Echtzeit-Aktienkurs Robert Half
Bid:
Ask:
Aktienkurse zur Robert Half Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2023 | 73,69 | 74,17 | 73,17 | 73,28 | 0,11% | 552.443,00 |
| 28.09.2023 | 72,98 | 73,97 | 72,63 | 73,20 | 0,08% | 503.165,00 |
| 27.09.2023 | 72,15 | 73,17 | 72,02 | 73,14 | 2,17% | 912.602,00 |
| 26.09.2023 | 73,34 | 73,44 | 71,53 | 71,59 | -3,06% | 784.593,00 |
| 25.09.2023 | 72,60 | 74,16 | 72,55 | 73,85 | 1,28% | 530.952,00 |
| 22.09.2023 | 73,70 | 74,06 | 72,86 | 72,92 | -0,86% | 490.750,00 |
| 21.09.2023 | 73,81 | 74,30 | 73,05 | 73,55 | -1,05% | 783.393,00 |
| 20.09.2023 | 76,00 | 76,64 | 74,21 | 74,33 | -0,76% | 502.273,00 |
| 19.09.2023 | 74,05 | 75,06 | 73,53 | 74,90 | 1,01% | 709.789,00 |
| 18.09.2023 | 74,95 | 74,95 | 73,60 | 74,15 | -1,26% | 554.041,00 |
| 15.09.2023 | 74,80 | 75,51 | 74,52 | 75,10 | 0,60% | 1.627.027,00 |
| 14.09.2023 | 73,19 | 74,72 | 73,19 | 74,65 | 2,78% | 579.259,00 |
| 13.09.2023 | 72,77 | 73,01 | 71,78 | 72,63 | 0,40% | 531.005,00 |
| 12.09.2023 | 72,06 | 72,77 | 71,75 | 72,34 | -0,01% | 386.860,00 |
| 11.09.2023 | 73,42 | 73,49 | 72,18 | 72,35 | -1,16% | 468.460,00 |
| 08.09.2023 | 73,52 | 73,60 | 72,80 | 73,20 | -0,10% | 669.026,00 |
| 07.09.2023 | 71,92 | 73,56 | 71,48 | 73,27 | 1,40% | 1.551.684,00 |
| 06.09.2023 | 73,63 | 74,19 | 72,07 | 72,26 | -1,89% | 727.338,00 |
| 05.09.2023 | 74,39 | 74,60 | 72,79 | 73,65 | -1,77% | 613.665,00 |
| 01.09.2023 | 74,80 | 75,29 | 74,39 | 74,98 | 1,38% | 478.574,00 |
| 31.08.2023 | 75,13 | 75,35 | 73,84 | 73,96 | -2,16% | 1.235.013,00 |
| 30.08.2023 | 75,40 | 75,91 | 75,00 | 75,59 | 0,25% | 450.593,00 |
| 29.08.2023 | 74,44 | 75,54 | 74,02 | 75,40 | 0,98% | 605.456,00 |
| 28.08.2023 | 75,08 | 75,61 | 74,44 | 74,67 | -0,39% | 482.463,00 |
| 25.08.2023 | 74,87 | 75,35 | 74,29 | 74,96 | 1,00% | 422.773,00 |
| 24.08.2023 | 74,98 | 75,54 | 74,21 | 74,22 | -1,39% | 691.234,00 |
| 23.08.2023 | 75,41 | 75,65 | 74,60 | 75,27 | 0,07% | 965.007,00 |
| 22.08.2023 | 75,03 | 75,92 | 75,01 | 75,22 | 0,20% | 662.217,00 |
| 21.08.2023 | 74,77 | 75,32 | 74,39 | 75,07 | 0,56% | 632.172,00 |
| 18.08.2023 | 73,44 | 74,95 | 73,44 | 74,65 | 0,93% | 535.434,00 |
| 17.08.2023 | 74,17 | 74,57 | 73,81 | 73,96 | -0,19% | 686.337,00 |
| 16.08.2023 | 74,73 | 75,53 | 74,10 | 74,10 | -1,02% | 371.930,00 |
| 15.08.2023 | 75,40 | 75,40 | 74,53 | 74,86 | -1,53% | 453.499,00 |
| 14.08.2023 | 75,95 | 76,13 | 75,29 | 76,02 | -0,22% | 556.193,00 |
| 11.08.2023 | 76,01 | 76,60 | 75,82 | 76,19 | -0,09% | 629.656,00 |
| 10.08.2023 | 76,26 | 76,91 | 75,46 | 76,26 | -0,03% | 994.508,00 |
| 09.08.2023 | 76,05 | 76,74 | 75,55 | 76,28 | 0,61% | 779.144,00 |
| 08.08.2023 | 74,53 | 76,03 | 74,05 | 75,82 | 0,37% | 695.163,00 |
| 07.08.2023 | 75,77 | 76,53 | 75,28 | 75,54 | 0,57% | 830.238,00 |
| 04.08.2023 | 75,82 | 76,22 | 74,95 | 75,11 | -0,81% | 830.867,00 |
| 03.08.2023 | 74,25 | 75,98 | 74,00 | 75,72 | 1,91% | 1.067.843,00 |
| 02.08.2023 | 72,63 | 74,47 | 72,63 | 74,30 | 0,51% | 837.341,00 |
| 01.08.2023 | 73,72 | 74,05 | 72,82 | 73,92 | -0,31% | 1.350.794,00 |
| 31.07.2023 | 74,72 | 74,96 | 73,55 | 74,15 | -0,55% | 1.416.569,00 |
| 28.07.2023 | 74,45 | 75,13 | 73,47 | 74,56 | 1,93% | 1.441.212,00 |
| 27.07.2023 | 75,57 | 76,74 | 72,80 | 73,15 | -3,02% | 2.144.486,00 |
| 26.07.2023 | 72,00 | 76,39 | 70,64 | 75,43 | -5,96% | 4.185.839,00 |
| 25.07.2023 | 79,26 | 80,77 | 79,16 | 80,21 | 0,15% | 1.316.708,00 |
| 24.07.2023 | 78,37 | 80,48 | 78,37 | 80,09 | 1,84% | 852.865,00 |
| 21.07.2023 | 81,91 | 82,40 | 78,41 | 78,64 | -3,67% | 1.081.987,00 |
| 20.07.2023 | 83,19 | 83,40 | 80,40 | 81,64 | -3,45% | 2.072.203,00 |
| 19.07.2023 | 84,53 | 84,85 | 83,69 | 84,56 | 0,17% | 812.087,00 |
| 18.07.2023 | 83,18 | 84,64 | 83,08 | 84,42 | 1,25% | 968.022,00 |
| 17.07.2023 | 82,10 | 83,48 | 81,93 | 83,38 | 0,85% | 887.409,00 |
| 14.07.2023 | 81,90 | 82,89 | 81,73 | 82,68 | 0,55% | 872.508,00 |
| 13.07.2023 | 81,40 | 82,46 | 80,98 | 82,23 | 1,42% | 725.583,00 |
| 12.07.2023 | 81,86 | 82,23 | 80,86 | 81,08 | 0,32% | 1.189.873,00 |
| 11.07.2023 | 79,24 | 80,89 | 79,16 | 80,82 | 2,25% | 1.025.500,00 |
| 10.07.2023 | 77,35 | 79,19 | 77,00 | 79,04 | 1,95% | 1.156.981,00 |
| 07.07.2023 | 76,96 | 78,79 | 76,61 | 77,53 | 0,86% | 1.378.339,00 |
| 06.07.2023 | 76,56 | 77,36 | 75,77 | 76,87 | -0,59% | 1.427.561,00 |
| 05.07.2023 | 75,78 | 78,13 | 75,05 | 77,33 | 2,37% | 1.814.903,00 |
| 03.07.2023 | 74,63 | 76,01 | 74,61 | 75,54 | 0,43% | 455.305,00 |
| 30.06.2023 | 74,38 | 76,34 | 74,01 | 75,22 | 1,55% | 1.204.927,00 |
| 29.06.2023 | 72,59 | 74,16 | 72,45 | 74,07 | 2,38% | 770.362,00 |
| 28.06.2023 | 72,33 | 72,89 | 71,58 | 72,35 | 0,40% | 719.623,00 |
| 27.06.2023 | 72,08 | 72,36 | 71,20 | 72,06 | 0,26% | 644.562,00 |
| 26.06.2023 | 70,62 | 72,18 | 70,53 | 71,87 | 1,90% | 812.496,00 |
| 23.06.2023 | 70,07 | 71,21 | 69,99 | 70,53 | -0,54% | 2.589.833,00 |
| 22.06.2023 | 71,35 | 71,58 | 70,18 | 70,91 | -1,16% | 1.038.528,00 |
| 21.06.2023 | 71,12 | 72,46 | 70,67 | 71,74 | 0,25% | 739.669,00 |
| 20.06.2023 | 72,97 | 73,04 | 71,56 | 71,56 | -2,53% | 905.109,00 |
| 16.06.2023 | 73,52 | 73,84 | 73,10 | 73,42 | 0,19% | 1.385.884,00 |
| 15.06.2023 | 70,85 | 73,38 | 70,81 | 73,28 | 2,68% | 731.375,00 |
| 14.06.2023 | 74,85 | 75,79 | 70,98 | 71,37 | -4,74% | 1.119.870,00 |
| 13.06.2023 | 73,72 | 75,28 | 73,50 | 74,92 | 2,03% | 587.850,00 |
| 12.06.2023 | 72,65 | 73,57 | 72,46 | 73,43 | 0,98% | 641.097,00 |
| 09.06.2023 | 72,96 | 73,79 | 72,50 | 72,72 | -0,23% | 820.771,00 |
| 08.06.2023 | 72,99 | 73,18 | 72,28 | 72,89 | 0,25% | 778.739,00 |
| 07.06.2023 | 71,89 | 73,27 | 71,53 | 72,71 | 1,69% | 941.248,00 |
| 06.06.2023 | 69,31 | 71,67 | 69,25 | 71,50 | 2,72% | 792.757,00 |
| 05.06.2023 | 69,46 | 70,24 | 68,94 | 69,61 | -0,39% | 803.177,00 |
| 02.06.2023 | 67,19 | 70,01 | 67,19 | 69,88 | 5,30% | 1.058.788,00 |
| 01.06.2023 | 66,16 | 66,76 | 65,22 | 66,36 | 2,06% | 1.250.628,00 |
| 31.05.2023 | 66,39 | 67,10 | 64,65 | 65,02 | -2,62% | 2.813.442,00 |
| 30.05.2023 | 67,87 | 68,08 | 66,39 | 66,77 | -1,08% | 581.435,00 |
| 26.05.2023 | 67,30 | 68,24 | 67,07 | 67,50 | 0,51% | 708.924,00 |
| 25.05.2023 | 67,49 | 67,59 | 66,69 | 67,16 | -0,69% | 1.337.263,00 |
| 24.05.2023 | 68,02 | 68,05 | 66,99 | 67,63 | -1,30% | 774.560,00 |
| 23.05.2023 | 68,33 | 69,51 | 68,19 | 68,52 | 0,01% | 588.642,00 |
| 22.05.2023 | 68,35 | 69,11 | 67,76 | 68,51 | 0,22% | 842.902,00 |
| 19.05.2023 | 69,09 | 69,22 | 67,57 | 68,36 | -0,32% | 794.596,00 |
| 18.05.2023 | 67,19 | 68,68 | 66,89 | 68,58 | 1,93% | 598.730,00 |
| 17.05.2023 | 66,42 | 67,30 | 65,83 | 67,28 | 1,63% | 1.019.598,00 |
| 16.05.2023 | 67,38 | 67,55 | 66,18 | 66,20 | -2,13% | 845.708,00 |
| 15.05.2023 | 67,20 | 67,70 | 66,87 | 67,64 | 0,83% | 689.982,00 |
| 12.05.2023 | 67,35 | 67,74 | 66,57 | 67,08 | -0,10% | 672.742,00 |
| 11.05.2023 | 67,05 | 67,66 | 66,10 | 67,15 | -0,58% | 894.375,00 |
| 10.05.2023 | 67,77 | 67,96 | 66,76 | 67,54 | 1,00% | 791.385,00 |
| 09.05.2023 | 66,58 | 66,89 | 65,46 | 66,87 | -0,45% | 1.759.665,00 |