181,980$
1,30%
Echtzeit-Aktienkurs C.H. Robinson Worldwide Inc.
Bid:
Ask:
Aktienkurse zur C.H. Robinson Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 177,58 | 182,06 | 174,41 | 181,98 | 1,30% | 821,00 |
| 06.03.2026 | 180,20 | 184,00 | 177,74 | 179,64 | -2,81% | 821,00 |
| 05.03.2026 | 187,50 | 191,00 | 181,71 | 184,84 | -2,65% | 1.622.401,00 |
| 04.03.2026 | 193,52 | 194,54 | 186,51 | 189,87 | -1,78% | 1.508.077,00 |
| 03.03.2026 | 184,00 | 194,26 | 183,27 | 193,32 | 3,25% | 2.323.207,00 |
| 02.03.2026 | 184,09 | 190,31 | 184,00 | 187,24 | 1,07% | 2.645.448,00 |
| 27.02.2026 | 182,61 | 185,62 | 181,48 | 185,25 | 0,64% | 1.938.697,00 |
| 26.02.2026 | 176,18 | 185,15 | 175,34 | 184,08 | 4,64% | 1.983.717,00 |
| 25.02.2026 | 179,49 | 180,62 | 173,12 | 175,91 | -0,81% | 2.158.016,00 |
| 24.02.2026 | 177,42 | 178,37 | 172,61 | 177,35 | 0,08% | 1.824.846,00 |
| 23.02.2026 | 188,65 | 189,94 | 177,00 | 177,20 | -6,77% | 2.099.845,00 |
| 20.02.2026 | 185,14 | 190,77 | 183,26 | 190,06 | 2,63% | 2.327.329,00 |
| 19.02.2026 | 185,50 | 187,27 | 183,75 | 185,19 | -0,36% | 2.469.954,00 |
| 18.02.2026 | 176,37 | 186,26 | 176,03 | 185,86 | 4,78% | 2.970.103,00 |
| 17.02.2026 | 179,19 | 182,87 | 177,08 | 177,38 | 0,78% | 3.558.457,00 |
| 13.02.2026 | 171,89 | 180,18 | 167,84 | 176,01 | 4,91% | 6.397.697,00 |
| 12.02.2026 | 196,63 | 196,84 | 149,36 | 167,78 | -14,54% | 16.431.915,00 |
| 11.02.2026 | 197,70 | 200,52 | 196,07 | 196,33 | -0,14% | 1.726.416,00 |
| 10.02.2026 | 199,50 | 200,99 | 195,48 | 196,61 | -1,85% | 1.733.540,00 |
| 09.02.2026 | 201,30 | 203,24 | 199,37 | 200,31 | -0,14% | 1.681.621,00 |
| 06.02.2026 | 198,68 | 203,34 | 197,54 | 200,59 | 1,60% | 2.531.781,00 |
| 05.02.2026 | 197,73 | 199,63 | 195,70 | 197,44 | -0,65% | 2.129.603,00 |
| 04.02.2026 | 201,62 | 202,06 | 193,38 | 198,74 | -0,49% | 2.866.448,00 |
| 03.02.2026 | 199,00 | 202,80 | 198,94 | 199,71 | 0,61% | 3.120.751,00 |
| 02.02.2026 | 194,20 | 198,82 | 193,88 | 198,50 | 1,82% | 2.942.581,00 |
| 30.01.2026 | 191,92 | 195,82 | 189,81 | 194,95 | 0,63% | 4.240.344,00 |
| 29.01.2026 | 192,85 | 200,33 | 186,24 | 193,72 | 5,12% | 5.005.789,00 |
| 28.01.2026 | 180,19 | 184,87 | 179,80 | 184,28 | 2,14% | 3.111.261,00 |
| 27.01.2026 | 178,82 | 181,14 | 175,44 | 180,43 | 1,30% | 2.269.819,00 |
| 26.01.2026 | 176,90 | 178,38 | 175,75 | 178,11 | 0,82% | 1.444.530,00 |
| 23.01.2026 | 179,01 | 179,77 | 175,53 | 176,66 | -0,70% | 1.569.901,00 |
| 22.01.2026 | 179,68 | 179,91 | 177,19 | 177,90 | -0,83% | 1.551.089,00 |
| 21.01.2026 | 175,77 | 180,21 | 175,50 | 179,38 | 2,44% | 1.290.777,00 |
| 20.01.2026 | 174,41 | 178,13 | 172,17 | 175,10 | -0,38% | 1.784.145,00 |
| 16.01.2026 | 174,73 | 176,17 | 173,22 | 175,77 | 0,25% | 2.071.992,00 |
| 15.01.2026 | 173,51 | 175,45 | 171,59 | 175,33 | 1,75% | 1.638.922,00 |
| 14.01.2026 | 172,84 | 173,98 | 171,50 | 172,31 | -0,64% | 1.561.566,00 |
| 13.01.2026 | 172,25 | 174,25 | 171,85 | 173,42 | 0,51% | 1.451.437,00 |
| 12.01.2026 | 169,21 | 172,88 | 168,76 | 172,54 | 1,04% | 1.200.237,00 |
| 09.01.2026 | 166,13 | 170,81 | 166,13 | 170,77 | 2,87% | 2.164.376,00 |
| 08.01.2026 | 165,85 | 168,32 | 165,51 | 166,01 | -0,43% | 2.316.252,00 |
| 07.01.2026 | 167,48 | 167,60 | 161,95 | 166,73 | -0,55% | 3.887.934,00 |
| 06.01.2026 | 166,98 | 168,17 | 165,80 | 167,66 | 0,27% | 1.205.244,00 |
| 05.01.2026 | 163,88 | 167,57 | 163,29 | 167,21 | 2,13% | 1.395.700,00 |