102,730$
-0,43%
Echtzeit-Aktienkurs C.H. Robinson Worldwide Inc.
Bid:
Ask:
Aktienkurse zur C.H. Robinson Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 103,72 | 103,78 | 101,87 | 102,71 | -0,45% | 1.416.861,00 |
| 24.07.2025 | 100,60 | 103,27 | 100,35 | 103,17 | 2,56% | 1.835.342,00 |
| 23.07.2025 | 99,45 | 100,84 | 98,92 | 100,59 | 1,67% | 1.061.467,00 |
| 22.07.2025 | 97,05 | 99,10 | 97,05 | 98,94 | 2,19% | 887.949,00 |
| 21.07.2025 | 97,29 | 97,98 | 96,27 | 96,82 | -0,68% | 751.453,00 |
| 18.07.2025 | 99,50 | 99,50 | 96,78 | 97,48 | -1,07% | 1.232.694,00 |
| 17.07.2025 | 97,96 | 99,32 | 97,73 | 98,53 | 0,60% | 1.041.888,00 |
| 16.07.2025 | 98,02 | 98,49 | 97,31 | 97,94 | 0,91% | 933.753,00 |
| 15.07.2025 | 98,00 | 98,27 | 96,99 | 97,06 | -0,98% | 734.558,00 |
| 14.07.2025 | 98,79 | 99,18 | 97,46 | 98,02 | -1,39% | 1.006.219,00 |
| 11.07.2025 | 100,88 | 102,00 | 99,14 | 99,40 | -1,43% | 776.796,00 |
| 10.07.2025 | 99,62 | 102,58 | 99,62 | 100,84 | 1,74% | 834.929,00 |
| 09.07.2025 | 98,74 | 99,80 | 98,21 | 99,12 | 0,80% | 964.897,00 |
| 08.07.2025 | 96,73 | 98,57 | 96,73 | 98,33 | 1,65% | 1.189.151,00 |
| 07.07.2025 | 97,77 | 98,13 | 96,34 | 96,73 | -1,33% | 1.211.074,00 |
| 03.07.2025 | 99,29 | 99,87 | 97,79 | 98,03 | -1,12% | 478.230,00 |
| 02.07.2025 | 98,60 | 99,34 | 98,00 | 99,14 | 0,84% | 797.075,00 |
| 01.07.2025 | 96,45 | 99,64 | 96,24 | 98,31 | 2,46% | 1.253.174,00 |
| 30.06.2025 | 96,76 | 96,76 | 95,04 | 95,95 | -0,73% | 1.110.570,00 |
| 27.06.2025 | 93,47 | 96,87 | 93,47 | 96,66 | 3,72% | 1.804.367,00 |
| 26.06.2025 | 93,12 | 93,83 | 92,79 | 93,19 | 0,52% | 731.228,00 |
| 25.06.2025 | 94,13 | 94,13 | 92,36 | 92,71 | -1,67% | 818.311,00 |
| 24.06.2025 | 94,31 | 94,64 | 93,15 | 94,28 | 0,35% | 1.340.129,00 |
| 23.06.2025 | 92,65 | 93,99 | 92,36 | 93,95 | 1,43% | 624.080,00 |
| 20.06.2025 | 93,88 | 94,26 | 92,38 | 92,63 | -0,84% | 1.665.321,00 |
| 18.06.2025 | 93,55 | 94,50 | 93,29 | 93,41 | -0,19% | 1.077.106,00 |
| 17.06.2025 | 93,62 | 94,29 | 93,08 | 93,59 | -0,29% | 1.036.029,00 |
| 16.06.2025 | 94,54 | 95,19 | 93,71 | 93,86 | 0,34% | 1.159.837,00 |
| 13.06.2025 | 94,36 | 95,04 | 93,36 | 93,54 | -1,54% | 981.523,00 |
| 12.06.2025 | 94,38 | 95,04 | 93,93 | 95,00 | 0,44% | 916.511,00 |
| 11.06.2025 | 96,60 | 96,64 | 93,92 | 94,58 | -1,65% | 1.213.869,00 |
| 10.06.2025 | 95,72 | 96,57 | 94,69 | 96,17 | 0,45% | 685.385,00 |
| 09.06.2025 | 96,04 | 96,50 | 95,50 | 95,74 | -0,06% | 673.475,00 |
| 06.06.2025 | 96,02 | 96,82 | 95,57 | 95,80 | 0,30% | 690.183,00 |
| 05.06.2025 | 96,39 | 96,52 | 95,42 | 95,51 | -0,68% | 693.819,00 |
| 04.06.2025 | 96,50 | 96,89 | 95,82 | 96,16 | -0,14% | 724.079,00 |
| 03.06.2025 | 95,40 | 97,00 | 94,81 | 96,29 | 0,18% | 1.181.841,00 |
| 02.06.2025 | 96,07 | 96,33 | 94,15 | 96,12 | 0,16% | 1.089.472,00 |
| 30.05.2025 | 96,10 | 96,36 | 95,29 | 95,97 | -0,14% | 2.199.687,00 |
| 29.05.2025 | 95,86 | 96,36 | 95,10 | 96,10 | 0,54% | 993.580,00 |
| 28.05.2025 | 97,51 | 97,53 | 95,38 | 95,58 | -1,77% | 1.240.034,00 |
| 27.05.2025 | 96,76 | 97,46 | 95,75 | 97,30 | 1,62% | 913.623,00 |
| 23.05.2025 | 95,50 | 96,18 | 95,30 | 95,75 | -0,80% | 938.668,00 |
| 22.05.2025 | 96,89 | 96,96 | 95,41 | 96,52 | -0,68% | 1.194.923,00 |
| 21.05.2025 | 99,12 | 99,57 | 97,08 | 97,18 | -2,89% | 1.201.962,00 |
| 20.05.2025 | 99,70 | 101,07 | 99,49 | 100,07 | -0,01% | 1.262.892,00 |
| 19.05.2025 | 99,29 | 100,40 | 98,97 | 100,08 | -0,20% | 1.152.737,00 |
| 16.05.2025 | 99,81 | 100,76 | 99,35 | 100,28 | 1,43% | 1.634.809,00 |
| 15.05.2025 | 98,11 | 99,41 | 97,71 | 98,87 | 0,86% | 1.696.518,00 |
| 14.05.2025 | 96,45 | 98,11 | 95,99 | 98,03 | 1,82% | 2.583.749,00 |
| 13.05.2025 | 96,30 | 96,96 | 95,55 | 96,28 | 0,34% | 1.631.290,00 |
| 12.05.2025 | 93,38 | 96,01 | 93,05 | 95,95 | 7,85% | 2.196.102,00 |
| 09.05.2025 | 89,86 | 89,99 | 88,65 | 88,97 | -0,68% | 709.600,00 |
| 08.05.2025 | 87,86 | 90,01 | 87,41 | 89,58 | 2,33% | 1.104.223,00 |
| 07.05.2025 | 89,35 | 89,50 | 86,58 | 87,54 | -0,88% | 1.585.376,00 |
| 06.05.2025 | 89,01 | 89,47 | 88,00 | 88,32 | -1,80% | 1.305.677,00 |
| 05.05.2025 | 90,45 | 91,12 | 89,55 | 89,94 | -0,98% | 1.118.480,00 |
| 02.05.2025 | 91,33 | 92,79 | 89,95 | 90,83 | 0,61% | 1.359.618,00 |
| 01.05.2025 | 87,61 | 92,65 | 87,14 | 90,28 | 1,30% | 1.924.720,00 |
| 30.04.2025 | 88,33 | 89,20 | 86,71 | 89,13 | 0,90% | 3.006.073,00 |
| 29.04.2025 | 88,34 | 89,09 | 87,74 | 88,33 | -0,84% | 2.073.409,00 |
| 28.04.2025 | 89,70 | 90,67 | 88,75 | 89,08 | -0,75% | 1.512.891,00 |
| 25.04.2025 | 90,79 | 91,35 | 88,79 | 89,75 | -2,48% | 1.108.200,00 |
| 24.04.2025 | 90,71 | 92,15 | 90,51 | 92,03 | 1,57% | 1.362.474,00 |
| 23.04.2025 | 91,89 | 93,09 | 90,07 | 90,61 | 0,37% | 1.118.537,00 |
| 22.04.2025 | 90,25 | 90,91 | 89,41 | 90,28 | 1,13% | 1.108.025,00 |
| 21.04.2025 | 90,09 | 90,41 | 88,27 | 89,27 | -2,05% | 923.500,00 |
| 17.04.2025 | 90,47 | 91,84 | 90,18 | 91,14 | 1,42% | 1.036.109,00 |
| 16.04.2025 | 90,87 | 91,64 | 89,10 | 89,86 | -1,86% | 815.897,00 |
| 15.04.2025 | 92,52 | 93,70 | 91,44 | 91,56 | -0,88% | 993.176,00 |
| 14.04.2025 | 92,41 | 93,16 | 91,28 | 92,37 | 1,22% | 667.260,00 |
| 11.04.2025 | 89,55 | 92,19 | 88,68 | 91,26 | 1,10% | 1.142.015,00 |
| 10.04.2025 | 90,76 | 91,19 | 87,83 | 90,27 | -1,77% | 1.269.559,00 |
| 09.04.2025 | 85,88 | 93,47 | 84,68 | 91,90 | 5,67% | 2.800.751,00 |
| 08.04.2025 | 90,76 | 91,17 | 85,78 | 86,97 | -2,51% | 1.717.988,00 |
| 07.04.2025 | 89,20 | 92,16 | 86,47 | 89,20 | -1,91% | 2.131.485,00 |
| 04.04.2025 | 93,27 | 94,23 | 90,83 | 90,94 | -4,04% | 1.524.680,00 |
| 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 |