Börse:
55,750€
-1,76%
Echtzeit-Aktienkurs Robert Half International Inc.
Bid:
55,500€
Ask:
56,000€
Aktienkurse zur Robert Half International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 56,25 | 57,75 | 55,25 | 55,25 | -2,64% | 301,00 |
| 25.01.2021 | 56,25 | 56,75 | 55,25 | 56,75 | 0,89% | - |
| 22.01.2021 | 55,75 | 56,75 | 55,25 | 56,25 | 0,00% | - |
| 21.01.2021 | 55,25 | 56,75 | 54,75 | 56,25 | 1,81% | - |
| 20.01.2021 | 52,75 | 55,25 | 52,75 | 55,25 | 3,76% | - |
| 19.01.2021 | 52,75 | 53,75 | 52,75 | 53,25 | 0,95% | - |
| 18.01.2021 | 52,75 | 52,75 | 52,75 | 52,75 | 0,00% | - |
| 15.01.2021 | 53,75 | 53,75 | 52,25 | 52,75 | -1,86% | - |
| 14.01.2021 | 52,75 | 54,25 | 52,25 | 53,75 | 2,87% | - |
| 13.01.2021 | 52,75 | 53,25 | 51,75 | 52,25 | -1,88% | - |
| 12.01.2021 | 51,75 | 53,25 | 51,75 | 53,25 | 2,90% | - |
| 11.01.2021 | 52,25 | 52,75 | 51,75 | 51,75 | -1,90% | 48,00 |
| 08.01.2021 | 53,25 | 53,75 | 52,75 | 52,75 | 0,00% | - |
| 07.01.2021 | 52,25 | 53,25 | 52,25 | 52,75 | 1,93% | - |
| 06.01.2021 | 50,25 | 52,75 | 50,25 | 51,75 | 2,99% | 110,00 |
| 05.01.2021 | 49,90 | 50,75 | 49,60 | 50,25 | 0,00% | - |
| 04.01.2021 | 51,25 | 51,75 | 49,70 | 50,25 | -0,99% | - |
| 30.12.2020 | 50,75 | 50,75 | 50,75 | 50,75 | 0,00% | - |
| 29.12.2020 | 51,75 | 51,75 | 50,25 | 50,75 | -0,98% | 16,00 |
| 28.12.2020 | 50,75 | 51,75 | 50,75 | 51,25 | 0,00% | - |
| 23.12.2020 | 50,75 | 51,75 | 50,75 | 51,25 | 0,00% | - |
| 22.12.2020 | 50,25 | 51,25 | 50,25 | 51,25 | 0,99% | - |
| 21.12.2020 | 51,75 | 51,75 | 49,50 | 50,75 | -0,98% | - |
| 18.12.2020 | 50,75 | 51,75 | 50,75 | 51,25 | 0,99% | - |
| 17.12.2020 | 51,25 | 51,75 | 50,75 | 50,75 | -0,98% | - |
| 16.12.2020 | 52,25 | 52,25 | 51,25 | 51,25 | -1,91% | - |
| 15.12.2020 | 52,25 | 52,75 | 51,25 | 52,25 | 0,97% | - |
| 14.12.2020 | 53,25 | 53,75 | 51,75 | 51,75 | -2,82% | 20,00 |
| 11.12.2020 | 52,75 | 53,75 | 52,25 | 53,25 | 0,95% | - |
| 10.12.2020 | 53,25 | 53,75 | 52,25 | 52,75 | -1,86% | - |
| 09.12.2020 | 53,75 | 54,25 | 53,25 | 53,75 | 0,00% | - |
| 08.12.2020 | 53,25 | 53,75 | 52,75 | 53,75 | 0,94% | - |
| 07.12.2020 | 54,25 | 54,25 | 52,75 | 53,25 | -1,84% | - |
| 04.12.2020 | 53,25 | 54,75 | 52,75 | 54,25 | 1,88% | - |
| 03.12.2020 | 53,25 | 54,25 | 53,25 | 53,25 | -0,93% | - |
| 02.12.2020 | 53,75 | 54,25 | 53,25 | 53,75 | -0,92% | - |
| 01.12.2020 | 54,25 | 54,75 | 53,25 | 54,25 | 0,93% | - |
| 30.11.2020 | 54,25 | 54,75 | 53,25 | 53,75 | -1,83% | - |
| 27.11.2020 | 55,25 | 55,75 | 54,75 | 54,75 | -0,90% | - |
| 26.11.2020 | 55,25 | 55,25 | 55,25 | 55,25 | 0,00% | - |
| 25.11.2020 | 55,75 | 55,75 | 54,25 | 55,25 | -0,90% | - |
| 24.11.2020 | 55,25 | 56,75 | 54,75 | 55,75 | 0,90% | 356,00 |
| 23.11.2020 | 51,75 | 55,75 | 50,75 | 55,25 | 7,80% | 272,00 |
| 20.11.2020 | 52,25 | 52,75 | 51,25 | 51,25 | -1,91% | - |
| 19.11.2020 | 54,75 | 54,75 | 51,25 | 52,25 | -5,43% | 490,00 |
| 18.11.2020 | 54,75 | 56,25 | 54,75 | 55,25 | 0,00% | - |
| 17.11.2020 | 55,75 | 55,75 | 54,75 | 55,25 | -0,90% | - |
| 16.11.2020 | 53,75 | 55,75 | 53,75 | 55,75 | 4,69% | - |
| 13.11.2020 | 52,25 | 53,25 | 51,75 | 53,25 | 2,90% | - |
| 12.11.2020 | 53,25 | 53,25 | 51,25 | 51,75 | -3,72% | 70,00 |
| 11.11.2020 | 54,25 | 55,25 | 53,25 | 53,75 | -0,92% | - |
| 10.11.2020 | 52,25 | 55,25 | 52,25 | 54,25 | 3,83% | 25,00 |
| 09.11.2020 | 44,10 | 53,25 | 43,90 | 52,25 | 20,11% | 135,00 |
| 06.11.2020 | 43,90 | 44,40 | 43,30 | 43,50 | -1,36% | - |
| 05.11.2020 | 43,70 | 44,70 | 43,70 | 44,10 | 0,92% | - |
| 04.11.2020 | 45,10 | 45,30 | 43,50 | 43,70 | -3,53% | - |
| 03.11.2020 | 44,50 | 45,30 | 44,30 | 45,30 | 2,72% | - |
| 02.11.2020 | 43,30 | 44,90 | 43,30 | 44,10 | 1,85% | - |
| 30.10.2020 | 42,30 | 43,30 | 42,10 | 43,30 | 1,88% | 24,00 |
| 29.10.2020 | 41,90 | 42,90 | 41,30 | 42,50 | 2,41% | - |
| 28.10.2020 | 42,70 | 42,70 | 41,30 | 41,50 | -2,81% | - |
| 27.10.2020 | 43,30 | 43,30 | 42,10 | 42,70 | -0,93% | - |
| 26.10.2020 | 43,30 | 43,70 | 42,30 | 43,10 | -0,92% | 72,00 |
| 23.10.2020 | 47,50 | 47,70 | 43,50 | 43,50 | -8,81% | 70,00 |
| 22.10.2020 | 46,70 | 47,70 | 46,50 | 47,70 | 2,14% | - |
| 21.10.2020 | 47,70 | 48,10 | 46,50 | 46,70 | -2,10% | - |
| 20.10.2020 | 47,10 | 48,50 | 47,10 | 47,70 | 1,71% | - |
| 19.10.2020 | 48,50 | 48,70 | 46,90 | 46,90 | -2,90% | 114,00 |
| 16.10.2020 | 48,50 | 48,70 | 48,10 | 48,30 | -0,41% | 100,00 |
| 15.10.2020 | 48,70 | 48,70 | 47,90 | 48,50 | 0,00% | 12,00 |
| 14.10.2020 | 49,50 | 49,90 | 48,50 | 48,50 | -2,02% | - |
| 13.10.2020 | 49,90 | 50,25 | 49,10 | 49,50 | -0,80% | - |
| 12.10.2020 | 49,30 | 49,90 | 49,30 | 49,90 | 1,63% | 8,00 |
| 09.10.2020 | 49,30 | 49,70 | 49,10 | 49,10 | 0,00% | 60,00 |
| 08.10.2020 | 48,70 | 49,30 | 48,70 | 49,10 | 1,24% | - |
| 07.10.2020 | 47,10 | 48,50 | 47,10 | 48,50 | 3,41% | - |
| 06.10.2020 | 47,30 | 47,90 | 46,70 | 46,90 | -0,42% | - |
| 05.10.2020 | 46,90 | 47,50 | 46,70 | 47,10 | 0,86% | 147,00 |
| 02.10.2020 | 44,10 | 46,70 | 43,90 | 46,70 | 4,47% | - |
| 01.10.2020 | 45,50 | 45,70 | 44,30 | 44,70 | -1,32% | - |
| 30.09.2020 | 44,50 | 46,10 | 44,30 | 45,30 | 1,34% | - |
| 29.09.2020 | 45,90 | 45,90 | 44,70 | 44,70 | -2,19% | - |
| 28.09.2020 | 45,50 | 45,90 | 45,50 | 45,70 | 1,33% | - |
| 25.09.2020 | 44,50 | 45,30 | 44,10 | 45,10 | 1,81% | - |
| 24.09.2020 | 44,30 | 44,90 | 43,70 | 44,30 | -0,45% | - |
| 23.09.2020 | 45,30 | 45,50 | 44,30 | 44,50 | -1,33% | - |
| 22.09.2020 | 44,10 | 45,30 | 44,10 | 45,10 | 2,27% | - |
| 21.09.2020 | 45,10 | 45,10 | 43,90 | 44,10 | -2,65% | - |
| 18.09.2020 | 45,50 | 100,39 | 45,10 | 45,30 | -0,44% | - |
| 17.09.2020 | 45,50 | 45,90 | 44,90 | 45,50 | -0,87% | - |
| 16.09.2020 | 45,70 | 46,30 | 45,10 | 45,90 | 0,88% | - |
| 15.09.2020 | 45,10 | 45,70 | 44,90 | 45,50 | 0,44% | - |
| 14.09.2020 | 44,10 | 45,30 | 43,70 | 45,30 | 3,66% | 320,00 |
| 11.09.2020 | 43,30 | 44,10 | 43,10 | 43,70 | 1,39% | 100,00 |
| 10.09.2020 | 44,50 | 44,50 | 42,90 | 43,10 | -2,71% | 50,00 |
| 09.09.2020 | 44,10 | 44,70 | 43,90 | 44,30 | 0,91% | 318,00 |
| 08.09.2020 | 45,30 | 45,30 | 43,70 | 43,90 | -2,66% | 210,00 |
| 07.09.2020 | 44,90 | 45,10 | 44,90 | 45,10 | 0,22% | 28,00 |
| 04.09.2020 | 45,00 | 45,00 | 45,00 | 45,00 | 0,22% | 20,00 |
| 03.09.2020 | 46,50 | 46,70 | 44,50 | 44,90 | -3,44% | - |