90,980$
-4,00%
Echtzeit-Aktienkurs C.H. Robinson Worldwide Inc.
Bid:
Ask:
Aktienkurse zur C.H. Robinson Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 93,26 | 94,09 | 90,87 | 90,98 | -4,00% | 140.591,00 |
| 03.04.2025 | 100,44 | 101,71 | 94,12 | 94,77 | -7,83% | 1.682.997,00 |
| 02.04.2025 | 102,49 | 103,00 | 101,36 | 102,82 | 0,06% | 1.136.652,00 |
| 01.04.2025 | 101,84 | 102,96 | 100,79 | 102,76 | 0,35% | 1.233.839,00 |
| 31.03.2025 | 100,83 | 102,85 | 100,63 | 102,40 | 1,26% | 1.662.466,00 |
| 28.03.2025 | 101,98 | 102,53 | 100,78 | 101,13 | -0,54% | 1.218.442,00 |
| 27.03.2025 | 101,88 | 102,93 | 101,05 | 101,68 | -0,20% | 1.079.322,00 |
| 26.03.2025 | 100,26 | 102,20 | 100,26 | 101,88 | 1,88% | 1.073.905,00 |
| 25.03.2025 | 100,21 | 101,03 | 99,31 | 100,00 | -0,48% | 1.363.796,00 |
| 24.03.2025 | 100,30 | 100,96 | 99,93 | 100,48 | 0,53% | 1.295.712,00 |
| 21.03.2025 | 98,45 | 100,28 | 98,11 | 99,95 | 0,65% | 7.029.149,00 |
| 20.03.2025 | 98,65 | 99,36 | 97,16 | 99,30 | -0,01% | 1.552.659,00 |
| 19.03.2025 | 99,89 | 100,07 | 98,38 | 99,31 | -0,74% | 1.116.163,00 |
| 18.03.2025 | 100,77 | 100,99 | 99,67 | 100,06 | -0,94% | 988.155,00 |
| 17.03.2025 | 98,57 | 101,32 | 98,13 | 101,00 | 2,66% | 1.122.800,00 |
| 14.03.2025 | 96,50 | 98,52 | 95,95 | 98,38 | 2,14% | 1.231.229,00 |
| 13.03.2025 | 96,97 | 97,56 | 96,03 | 96,32 | 0,15% | 1.164.789,00 |
| 12.03.2025 | 98,33 | 98,36 | 95,08 | 96,18 | -1,91% | 1.325.360,00 |
| 11.03.2025 | 101,71 | 102,44 | 97,45 | 98,05 | -3,45% | 1.656.805,00 |
| 10.03.2025 | 101,80 | 105,27 | 101,42 | 101,55 | -0,88% | 2.159.018,00 |
| 07.03.2025 | 97,80 | 103,21 | 97,68 | 102,45 | 4,41% | 1.709.032,00 |
| 06.03.2025 | 97,73 | 98,82 | 96,96 | 98,12 | 0,21% | 1.044.964,00 |
| 05.03.2025 | 98,09 | 99,30 | 97,60 | 97,91 | -0,45% | 1.323.613,00 |
| 04.03.2025 | 100,54 | 100,54 | 98,06 | 98,35 | -2,01% | 1.469.000,00 |
| 03.03.2025 | 101,92 | 102,33 | 100,01 | 100,37 | -1,23% | 928.105,00 |
| 28.02.2025 | 99,33 | 101,75 | 99,33 | 101,62 | 2,40% | 1.835.516,00 |
| 27.02.2025 | 98,96 | 101,29 | 98,63 | 99,24 | 1,08% | 1.573.705,00 |
| 26.02.2025 | 98,83 | 99,91 | 98,03 | 98,18 | -0,60% | 1.397.122,00 |
| 25.02.2025 | 100,88 | 101,60 | 98,53 | 98,77 | -1,90% | 1.281.540,00 |
| 24.02.2025 | 101,06 | 102,28 | 100,35 | 100,68 | -0,20% | 1.157.867,00 |
| 21.02.2025 | 100,41 | 101,17 | 98,39 | 100,88 | 0,46% | 1.616.144,00 |
| 20.02.2025 | 99,02 | 100,58 | 98,09 | 100,42 | 1,41% | 1.048.270,00 |
| 19.02.2025 | 99,50 | 100,44 | 98,73 | 99,02 | -0,90% | 1.158.107,00 |
| 18.02.2025 | 99,60 | 100,00 | 98,63 | 99,92 | 0,43% | 933.070,00 |
| 14.02.2025 | 98,80 | 99,64 | 98,46 | 99,49 | 0,88% | 853.960,00 |
| 13.02.2025 | 97,63 | 99,07 | 97,52 | 98,62 | 1,10% | 979.506,00 |
| 12.02.2025 | 99,01 | 99,67 | 97,43 | 97,55 | -2,20% | 952.983,00 |
| 11.02.2025 | 99,16 | 99,81 | 98,32 | 99,74 | 0,40% | 1.092.501,00 |
| 10.02.2025 | 97,02 | 99,70 | 96,78 | 99,34 | 2,85% | 1.300.331,00 |
| 07.02.2025 | 96,67 | 97,16 | 95,68 | 96,59 | -0,05% | 1.087.367,00 |
| 06.02.2025 | 98,13 | 98,55 | 96,15 | 96,64 | -0,63% | 1.139.084,00 |
| 05.02.2025 | 98,94 | 98,94 | 97,11 | 97,25 | -1,60% | 1.512.647,00 |
| 04.02.2025 | 99,18 | 99,43 | 98,10 | 98,83 | 0,74% | 951.610,00 |
| 03.02.2025 | 99,08 | 99,24 | 96,73 | 98,10 | -1,40% | 1.342.331,00 |
| 31.01.2025 | 102,95 | 103,47 | 98,90 | 99,49 | -0,95% | 2.419.279,00 |
| 30.01.2025 | 99,60 | 105,29 | 98,00 | 100,44 | -6,94% | 3.336.674,00 |
| 29.01.2025 | 109,27 | 110,25 | 107,70 | 107,93 | -1,72% | 1.502.115,00 |
| 28.01.2025 | 108,33 | 110,09 | 107,53 | 109,82 | 0,71% | 1.017.424,00 |
| 27.01.2025 | 108,49 | 109,72 | 108,46 | 109,05 | 0,82% | 1.136.261,00 |
| 24.01.2025 | 107,57 | 109,10 | 106,85 | 108,16 | 1,08% | 1.083.706,00 |
| 23.01.2025 | 106,22 | 107,06 | 104,88 | 107,00 | 1,66% | 1.009.151,00 |
| 22.01.2025 | 105,59 | 106,90 | 104,48 | 105,25 | -0,13% | 973.950,00 |
| 21.01.2025 | 103,91 | 105,49 | 103,66 | 105,39 | 1,75% | 840.462,00 |
| 17.01.2025 | 102,20 | 103,91 | 101,67 | 103,58 | 0,87% | 1.119.326,00 |
| 16.01.2025 | 103,25 | 104,14 | 102,21 | 102,69 | -0,33% | 745.879,00 |
| 15.01.2025 | 104,49 | 105,18 | 102,59 | 103,03 | 0,18% | 1.074.735,00 |
| 14.01.2025 | 103,81 | 104,57 | 102,51 | 102,84 | -0,70% | 837.952,00 |
| 13.01.2025 | 101,39 | 103,71 | 100,92 | 103,57 | 1,78% | 804.129,00 |
| 10.01.2025 | 103,00 | 104,15 | 101,69 | 101,76 | -1,79% | 849.811,00 |
| 08.01.2025 | 104,34 | 105,04 | 103,06 | 103,61 | -0,42% | 931.539,00 |
| 07.01.2025 | 103,78 | 105,61 | 103,60 | 104,05 | 0,51% | 720.225,00 |
| 06.01.2025 | 104,44 | 105,36 | 101,73 | 103,52 | -0,88% | 929.159,00 |
| 03.01.2025 | 103,95 | 104,54 | 102,85 | 104,44 | 1,62% | 810.804,00 |
| 02.01.2025 | 104,09 | 104,74 | 102,25 | 102,78 | -0,52% | 585.963,00 |
| 31.12.2024 | 103,81 | 104,28 | 103,05 | 103,32 | -0,15% | 573.255,00 |
| 30.12.2024 | 103,04 | 104,58 | 102,17 | 103,48 | -0,39% | 863.469,00 |
| 27.12.2024 | 104,15 | 104,74 | 103,19 | 103,89 | -0,41% | 517.579,00 |
| 26.12.2024 | 104,30 | 104,64 | 103,42 | 104,32 | 0,04% | 525.861,00 |
| 24.12.2024 | 103,87 | 104,38 | 102,85 | 104,28 | 0,26% | 271.805,00 |
| 23.12.2024 | 104,13 | 104,68 | 102,85 | 104,01 | -0,32% | 863.951,00 |
| 20.12.2024 | 105,04 | 105,40 | 102,96 | 104,34 | -0,63% | 2.001.757,00 |
| 19.12.2024 | 107,00 | 107,60 | 104,88 | 105,00 | -1,33% | 1.303.372,00 |
| 18.12.2024 | 109,20 | 109,54 | 106,35 | 106,42 | -2,26% | 946.260,00 |
| 17.12.2024 | 109,72 | 110,50 | 108,76 | 108,88 | -1,12% | 792.226,00 |
| 16.12.2024 | 111,28 | 112,23 | 109,59 | 110,11 | -1,14% | 1.064.822,00 |
| 13.12.2024 | 114,82 | 114,82 | 110,30 | 111,38 | -2,35% | 1.632.119,00 |
| 12.12.2024 | 108,66 | 114,68 | 106,54 | 114,06 | 4,52% | 2.382.680,00 |
| 11.12.2024 | 110,00 | 110,66 | 108,66 | 109,13 | -0,07% | 1.223.778,00 |
| 10.12.2024 | 108,39 | 109,83 | 106,34 | 109,21 | 0,99% | 1.209.945,00 |
| 09.12.2024 | 106,00 | 108,76 | 105,91 | 108,14 | 2,57% | 1.225.422,00 |
| 06.12.2024 | 106,53 | 106,53 | 104,56 | 105,43 | -0,70% | 1.013.110,00 |
| 05.12.2024 | 107,94 | 108,27 | 105,48 | 106,17 | -1,35% | 943.626,00 |
| 04.12.2024 | 107,16 | 107,68 | 105,66 | 107,62 | 0,02% | 977.972,00 |
| 03.12.2024 | 105,85 | 108,07 | 105,49 | 107,60 | 1,34% | 1.362.683,00 |
| 02.12.2024 | 105,97 | 107,48 | 104,74 | 106,18 | 0,57% | 1.190.913,00 |
| 29.11.2024 | 105,43 | 105,77 | 104,93 | 105,58 | 0,31% | 499.040,00 |
| 27.11.2024 | 106,74 | 107,10 | 104,40 | 105,25 | -1,04% | 1.315.819,00 |
| 26.11.2024 | 107,71 | 108,11 | 105,80 | 106,36 | -1,10% | 1.477.779,00 |
| 25.11.2024 | 108,80 | 109,65 | 105,85 | 107,54 | -0,07% | 2.648.493,00 |
| 22.11.2024 | 108,40 | 108,85 | 106,78 | 107,61 | -0,81% | 1.265.718,00 |
| 21.11.2024 | 109,11 | 109,52 | 108,24 | 108,49 | -0,50% | 55.894,00 |
| 20.11.2024 | 109,58 | 109,60 | 108,17 | 109,03 | -0,05% | 633.659,00 |
| 19.11.2024 | 109,03 | 110,19 | 108,78 | 109,08 | -0,83% | 773.547,00 |
| 18.11.2024 | 110,19 | 111,07 | 109,59 | 109,99 | -0,18% | 629.340,00 |
| 15.11.2024 | 111,26 | 111,51 | 110,03 | 110,19 | -1,16% | 992.095,00 |
| 14.11.2024 | 111,33 | 112,24 | 110,59 | 111,48 | -0,18% | 1.136.812,00 |
| 13.11.2024 | 109,32 | 111,76 | 109,27 | 111,68 | 2,40% | 1.462.638,00 |
| 12.11.2024 | 110,52 | 110,52 | 108,68 | 109,06 | 0,00% | 957.962,00 |
| 11.11.2024 | 109,01 | 110,48 | 108,94 | 109,06 | 0,46% | 917.002,00 |
| 08.11.2024 | 107,85 | 109,34 | 107,72 | 108,56 | 0,60% | 933.091,00 |