205,750$
4,18%
Echtzeit-Aktienkurs C.H. Robinson Worldwide Inc.
Bid:
Ask:
Aktienkurse zur C.H. Robinson Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 200,44 | 208,70 | 200,30 | 205,75 | 4,12% | 2.621.452,00 |
| 15.07.2026 | 199,66 | 200,21 | 196,89 | 197,60 | -1,03% | 1.157.978,00 |
| 14.07.2026 | 198,93 | 199,79 | 196,52 | 199,66 | 1,60% | 1.746.201,00 |
| 13.07.2026 | 193,95 | 198,28 | 193,86 | 196,52 | 1,56% | 1.317.184,00 |
| 10.07.2026 | 193,33 | 195,44 | 192,19 | 193,50 | 0,39% | 991.092,00 |
| 09.07.2026 | 190,81 | 195,26 | 190,25 | 192,75 | 1,47% | 1.486.277,00 |
| 08.07.2026 | 190,75 | 191,27 | 187,12 | 189,96 | -0,46% | 1.004.056,00 |
| 07.07.2026 | 189,70 | 191,30 | 188,39 | 190,84 | 1,18% | 1.141.113,00 |
| 06.07.2026 | 191,16 | 192,29 | 186,75 | 188,62 | -0,65% | 1.085.227,00 |
| 02.07.2026 | 193,27 | 193,98 | 187,77 | 189,85 | -0,71% | 1.225.906,00 |
| 01.07.2026 | 188,36 | 193,38 | 186,25 | 191,21 | 1,49% | 1.927.715,00 |
| 30.06.2026 | 184,75 | 188,94 | 181,79 | 188,41 | 1,95% | 1.217.661,00 |
| 29.06.2026 | 179,33 | 185,08 | 178,87 | 184,81 | 3,06% | 1.119.941,00 |
| 26.06.2026 | 180,34 | 181,72 | 178,55 | 179,33 | -0,56% | 4.016.403,00 |
| 25.06.2026 | 179,28 | 183,22 | 177,53 | 180,34 | 1,72% | 1.080.974,00 |
| 24.06.2026 | 178,93 | 180,91 | 175,84 | 177,30 | -0,83% | 1.467.659,00 |
| 23.06.2026 | 187,77 | 190,00 | 177,55 | 178,79 | -4,43% | 1.766.176,00 |
| 22.06.2026 | 185,04 | 189,60 | 184,36 | 187,08 | 1,10% | 1.151.042,00 |
| 18.06.2026 | 186,96 | 188,44 | 182,77 | 185,04 | -0,09% | 1.737.049,00 |
| 17.06.2026 | 188,70 | 189,40 | 184,50 | 185,21 | -2,25% | 1.086.851,00 |
| 16.06.2026 | 188,85 | 191,03 | 187,31 | 189,48 | -0,40% | 1.077.216,00 |
| 15.06.2026 | 192,22 | 193,15 | 188,41 | 190,25 | -1,80% | 1.132.337,00 |
| 12.06.2026 | 194,48 | 195,00 | 191,77 | 193,74 | 1,38% | 1.032.686,00 |
| 11.06.2026 | 185,97 | 191,75 | 185,97 | 191,11 | 3,32% | 970.816,00 |
| 10.06.2026 | 188,69 | 190,60 | 184,33 | 184,97 | -3,49% | 1.143.693,00 |
| 09.06.2026 | 188,33 | 192,50 | 186,46 | 191,65 | 1,89% | 1.586.654,00 |
| 08.06.2026 | 184,85 | 189,27 | 180,36 | 188,09 | 2,17% | 1.153.796,00 |
| 05.06.2026 | 182,58 | 186,61 | 181,83 | 184,09 | -0,27% | 1.004.534,00 |
| 04.06.2026 | 183,04 | 187,97 | 182,58 | 184,59 | 2,13% | 1.398.952,00 |
| 03.06.2026 | 178,06 | 184,63 | 177,51 | 180,74 | 1,24% | 1.565.295,00 |
| 02.06.2026 | 181,22 | 181,22 | 177,29 | 178,52 | -0,76% | 1.012.563,00 |
| 01.06.2026 | 178,57 | 180,86 | 175,90 | 179,89 | 0,69% | 1.464.571,00 |
| 29.05.2026 | 174,28 | 179,49 | 174,16 | 178,65 | 1,85% | 2.720.950,00 |
| 28.05.2026 | 174,96 | 175,67 | 172,76 | 175,40 | -0,62% | 1.108.860,00 |
| 27.05.2026 | 179,27 | 181,00 | 175,66 | 176,49 | -0,78% | 1.046.893,00 |
| 26.05.2026 | 176,11 | 178,78 | 173,90 | 177,88 | 2,09% | 1.130.117,00 |
| 22.05.2026 | 178,25 | 178,76 | 173,12 | 174,23 | -2,17% | 1.512.861,00 |
| 21.05.2026 | 180,01 | 180,01 | 175,49 | 178,10 | -1,42% | 1.604.644,00 |
| 20.05.2026 | 177,54 | 184,27 | 176,55 | 180,67 | 4,42% | 3.210.778,00 |
| 19.05.2026 | 169,37 | 174,69 | 167,86 | 173,02 | 2,04% | 1.990.968,00 |
| 18.05.2026 | 165,02 | 170,69 | 162,41 | 169,56 | 3,65% | 1.768.628,00 |
| 15.05.2026 | 162,81 | 166,72 | 162,05 | 163,59 | 2,38% | 2.785.131,00 |
| 14.05.2026 | 164,84 | 165,18 | 150,40 | 159,79 | -2,10% | 5.015.599,00 |
| 13.05.2026 | 166,77 | 167,74 | 163,14 | 163,21 | -2,36% | 1.209.910,00 |
| 12.05.2026 | 169,21 | 170,05 | 163,61 | 167,16 | -1,62% | 1.309.859,00 |
| 11.05.2026 | 171,56 | 172,25 | 169,27 | 169,92 | -0,86% | 1.282.681,00 |
| 08.05.2026 | 171,37 | 172,26 | 168,32 | 171,39 | -0,01% | 1.060.803,00 |
| 07.05.2026 | 168,59 | 172,05 | 167,57 | 171,41 | 1,70% | 1.759.777,00 |
| 06.05.2026 | 165,52 | 169,75 | 165,52 | 168,55 | 0,85% | 1.441.353,00 |
| 05.05.2026 | 163,23 | 167,68 | 162,02 | 167,13 | 3,65% | 1.993.462,00 |
| 04.05.2026 | 171,57 | 172,26 | 159,12 | 161,24 | -9,06% | 5.262.810,00 |
| 01.05.2026 | 185,19 | 185,67 | 176,99 | 177,30 | -2,49% | 1.517.899,00 |
| 30.04.2026 | 189,30 | 190,00 | 179,51 | 181,83 | -2,62% | 3.409.831,00 |
| 29.04.2026 | 187,45 | 190,05 | 185,54 | 186,72 | -0,66% | 1.894.354,00 |
| 28.04.2026 | 188,41 | 190,15 | 186,78 | 187,96 | -0,24% | 2.599.949,00 |
| 27.04.2026 | 183,34 | 189,04 | 182,35 | 188,41 | 2,94% | 2.143.483,00 |
| 24.04.2026 | 183,28 | 183,78 | 180,30 | 183,03 | -0,34% | 1.015.386,00 |
| 23.04.2026 | 184,02 | 185,04 | 182,05 | 183,65 | 0,71% | 1.522.966,00 |
| 22.04.2026 | 183,99 | 185,72 | 181,78 | 182,35 | -0,70% | 1.340.665,00 |
| 21.04.2026 | 183,25 | 185,25 | 180,10 | 183,64 | -0,17% | 1.431.496,00 |
| 20.04.2026 | 180,08 | 184,64 | 177,50 | 183,95 | 0,94% | 2.393.460,00 |
| 17.04.2026 | 182,40 | 187,09 | 181,31 | 182,24 | 0,33% | 3.901.594,00 |
| 16.04.2026 | 168,25 | 183,25 | 168,18 | 181,64 | 8,05% | 3.707.439,00 |
| 15.04.2026 | 168,51 | 168,98 | 166,96 | 168,11 | -0,24% | 1.228.300,00 |
| 14.04.2026 | 164,72 | 168,57 | 163,80 | 168,51 | 2,20% | 1.577.672,00 |
| 13.04.2026 | 162,94 | 165,10 | 159,96 | 164,88 | 0,85% | 1.827.777,00 |
| 10.04.2026 | 171,52 | 171,52 | 163,16 | 163,49 | -3,94% | 2.024.882,00 |
| 09.04.2026 | 172,42 | 174,89 | 168,68 | 170,20 | -1,28% | 1.461.656,00 |
| 08.04.2026 | 166,35 | 172,74 | 166,35 | 172,41 | 3,81% | 1.589.335,00 |
| 07.04.2026 | 168,13 | 169,07 | 164,57 | 166,09 | -1,73% | 1.623.468,00 |
| 06.04.2026 | 167,90 | 169,21 | 166,59 | 169,01 | 0,70% | 794.866,00 |
| 02.04.2026 | 165,47 | 170,00 | 165,18 | 167,84 | -0,34% | 1.009.684,00 |
| 01.04.2026 | 167,69 | 170,78 | 166,58 | 168,42 | 1,46% | 1.466.437,00 |
| 31.03.2026 | 163,34 | 168,24 | 162,89 | 166,00 | 2,57% | 1.552.106,00 |
| 30.03.2026 | 163,99 | 164,48 | 160,45 | 161,84 | 0,17% | 1.387.159,00 |
| 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 |