160,440$
-4,31%
Echtzeit-Aktienkurs C.H. Robinson Worldwide Inc.
Bid:
Ask:
Aktienkurse zur C.H. Robinson Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 166,93 | 167,19 | 160,93 | 161,57 | -3,63% | 1.877.939,00 |
| 26.03.2026 | 168,33 | 171,01 | 167,58 | 167,66 | -1,23% | 1.014.316,00 |
| 25.03.2026 | 169,94 | 172,85 | 167,65 | 169,74 | 0,32% | 1.697.811,00 |
| 24.03.2026 | 166,84 | 172,99 | 165,92 | 169,20 | 1,41% | 1.223.938,00 |
| 23.03.2026 | 171,03 | 174,22 | 166,69 | 166,85 | -1,20% | 1.265.090,00 |
| 20.03.2026 | 173,54 | 175,02 | 166,65 | 168,88 | -3,36% | 2.788.833,00 |
| 19.03.2026 | 169,29 | 175,74 | 168,12 | 174,76 | 2,41% | 1.515.785,00 |
| 18.03.2026 | 171,07 | 171,81 | 169,88 | 170,64 | -0,63% | 1.261.139,00 |
| 17.03.2026 | 172,10 | 174,00 | 171,05 | 171,72 | 0,73% | 982.623,00 |
| 16.03.2026 | 171,75 | 173,51 | 170,43 | 170,48 | 0,64% | 1.297.222,00 |
| 13.03.2026 | 173,62 | 175,10 | 168,01 | 169,39 | -1,44% | 1.613.042,00 |
| 12.03.2026 | 173,41 | 175,54 | 170,92 | 171,86 | -2,23% | 1.729.129,00 |
| 11.03.2026 | 175,89 | 178,87 | 175,46 | 175,78 | -0,05% | 1.125.925,00 |
| 10.03.2026 | 181,55 | 181,95 | 175,73 | 175,86 | -3,34% | 1.767.558,00 |
| 09.03.2026 | 177,58 | 182,06 | 174,41 | 181,94 | 1,28% | 1.430.259,00 |
| 06.03.2026 | 180,20 | 184,00 | 177,74 | 179,64 | -2,80% | 1.719.067,00 |
| 05.03.2026 | 187,50 | 191,00 | 181,71 | 184,81 | -2,66% | 1.622.409,00 |
| 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 |
| 02.01.2026 | 161,37 | 164,00 | 160,01 | 163,72 | 1,84% | 1.057.993,00 |
| 31.12.2025 | 161,91 | 161,93 | 160,53 | 160,76 | -0,74% | 847.624,00 |
| 30.12.2025 | 163,39 | 163,46 | 161,82 | 161,96 | -1,21% | 529.967,00 |
| 29.12.2025 | 164,49 | 165,09 | 163,09 | 163,94 | -0,42% | 872.106,00 |
| 26.12.2025 | 164,41 | 165,33 | 163,80 | 164,63 | -0,20% | 453.840,00 |
| 24.12.2025 | 165,28 | 166,06 | 164,69 | 164,95 | 0,22% | 428.115,00 |
| 23.12.2025 | 164,99 | 166,12 | 163,87 | 164,59 | -0,24% | 1.245.677,00 |
| 22.12.2025 | 166,81 | 167,90 | 163,95 | 164,99 | -0,88% | 1.443.879,00 |
| 19.12.2025 | 165,05 | 167,10 | 164,49 | 166,46 | 0,87% | 4.674.806,00 |
| 18.12.2025 | 160,19 | 165,92 | 159,79 | 165,03 | 3,08% | 2.432.579,00 |
| 17.12.2025 | 158,20 | 161,11 | 158,01 | 160,10 | 0,67% | 1.749.330,00 |
| 16.12.2025 | 159,85 | 160,54 | 157,20 | 159,04 | 0,91% | 1.510.247,00 |
| 15.12.2025 | 157,17 | 158,03 | 156,00 | 157,61 | 0,33% | 1.233.310,00 |
| 12.12.2025 | 160,19 | 161,58 | 156,40 | 157,09 | -1,70% | 1.298.550,00 |
| 11.12.2025 | 157,37 | 161,21 | 157,37 | 159,80 | 0,92% | 1.364.570,00 |
| 10.12.2025 | 151,64 | 159,30 | 151,64 | 158,34 | 3,82% | 1.809.680,00 |
| 09.12.2025 | 152,77 | 154,99 | 151,64 | 152,52 | -0,58% | 1.296.808,00 |
| 08.12.2025 | 156,36 | 156,54 | 152,85 | 153,41 | -2,42% | 1.805.230,00 |
| 05.12.2025 | 156,86 | 158,65 | 154,43 | 157,22 | -0,53% | 1.388.305,00 |
| 04.12.2025 | 159,03 | 159,96 | 157,78 | 158,05 | -0,93% | 1.277.876,00 |
| 03.12.2025 | 159,42 | 161,16 | 158,46 | 159,54 | -0,06% | 1.577.384,00 |
| 02.12.2025 | 159,79 | 161,18 | 159,26 | 159,63 | -0,43% | 1.254.764,00 |
| 01.12.2025 | 158,62 | 162,79 | 158,37 | 160,32 | 0,91% | 1.594.093,00 |
| 28.11.2025 | 160,30 | 160,30 | 158,70 | 158,87 | -0,42% | 495.288,00 |
| 26.11.2025 | 156,63 | 160,27 | 156,63 | 159,54 | 1,39% | 892.906,00 |
| 25.11.2025 | 154,60 | 158,11 | 154,60 | 157,35 | 1,80% | 1.562.782,00 |
| 24.11.2025 | 151,45 | 156,19 | 151,11 | 154,57 | 1,90% | 2.233.399,00 |
| 21.11.2025 | 149,03 | 152,41 | 148,90 | 151,68 | 2,09% | 1.570.086,00 |
| 20.11.2025 | 153,14 | 153,74 | 148,49 | 148,57 | -1,84% | 1.090.226,00 |
| 19.11.2025 | 152,38 | 152,38 | 150,68 | 151,36 | -0,22% | 780.446,00 |
| 18.11.2025 | 152,30 | 153,00 | 150,76 | 151,69 | -0,62% | 1.302.691,00 |
| 17.11.2025 | 152,77 | 154,84 | 151,50 | 152,64 | -0,10% | 1.200.562,00 |
| 14.11.2025 | 150,14 | 153,46 | 149,08 | 152,80 | 0,75% | 1.379.106,00 |
| 13.11.2025 | 153,40 | 153,76 | 151,24 | 151,66 | -0,87% | 1.522.088,00 |
| 12.11.2025 | 150,78 | 153,89 | 150,13 | 152,99 | 1,52% | 1.928.745,00 |
| 11.11.2025 | 150,37 | 152,93 | 150,05 | 150,70 | -0,67% | 2.171.787,00 |
| 10.11.2025 | 149,63 | 152,40 | 148,76 | 151,72 | 1,53% | 1.081.436,00 |
| 07.11.2025 | 147,99 | 152,26 | 146,96 | 149,44 | 0,82% | 1.553.715,00 |
| 06.11.2025 | 152,77 | 153,74 | 148,19 | 148,23 | -3,20% | 1.546.819,00 |
| 05.11.2025 | 152,24 | 154,41 | 152,15 | 153,13 | 0,14% | 1.209.367,00 |
| 04.11.2025 | 151,95 | 154,68 | 151,85 | 152,91 | 0,50% | 1.672.541,00 |
| 03.11.2025 | 152,21 | 153,54 | 150,32 | 152,15 | -1,19% | 1.730.193,00 |