Echtzeit-Aktienkurs C.H. Robinson Worldwide Inc.
Bid:
Ask:
Aktienkurse zur C.H. Robinson Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 90,90 | 90,90 | 90,78 | 90,80 | 0,87% | - |
| 25.02.2021 | 90,03 | 90,05 | 90,00 | 90,02 | 0,01% | - |
| 24.02.2021 | 90,04 | 90,08 | 89,99 | 90,01 | 0,26% | - |
| 23.02.2021 | 89,12 | 90,40 | 0,00 | 89,78 | -0,07% | - |
| 22.02.2021 | 89,47 | 90,45 | 89,42 | 89,84 | -1,05% | - |
| 19.02.2021 | 91,79 | 91,98 | 90,79 | 90,80 | -0,49% | - |
| 18.02.2021 | 90,22 | 91,42 | 89,73 | 91,24 | 1,42% | - |
| 17.02.2021 | 89,63 | 90,04 | 88,44 | 89,96 | 1,65% | - |
| 16.02.2021 | 91,17 | 91,31 | 88,34 | 88,50 | -3,06% | - |
| 12.02.2021 | 91,19 | 91,48 | 90,53 | 91,29 | 1,10% | - |
| 11.02.2021 | 90,28 | 90,46 | 89,08 | 90,30 | -0,70% | - |
| 10.02.2021 | 90,12 | 91,74 | 89,91 | 90,94 | -1,00% | - |
| 09.02.2021 | 90,49 | 91,90 | 90,34 | 91,85 | 2,03% | - |
| 08.02.2021 | 89,15 | 90,04 | 88,85 | 90,02 | 1,33% | - |
| 05.02.2021 | 87,25 | 88,84 | 87,25 | 88,84 | 1,84% | - |
| 04.02.2021 | 87,35 | 87,98 | 86,99 | 87,23 | 0,30% | - |
| 03.02.2021 | 86,99 | 87,34 | 86,46 | 86,97 | 0,35% | - |
| 02.02.2021 | 87,75 | 87,78 | 86,40 | 86,67 | 0,27% | - |
| 01.02.2021 | 85,85 | 86,72 | 85,40 | 86,43 | 1,09% | - |
| 29.01.2021 | 85,50 | 85,50 | 85,48 | 85,50 | -3,87% | - |
| 28.01.2021 | 88,94 | 88,95 | 88,94 | 88,94 | -3,28% | - |
| 27.01.2021 | 91,84 | 93,78 | 89,77 | 91,96 | -5,64% | - |
| 26.01.2021 | 99,47 | 99,61 | 96,59 | 97,46 | -1,90% | - |
| 25.01.2021 | 99,35 | 99,35 | 99,35 | 99,35 | 1,50% | - |
| 22.01.2021 | 96,82 | 98,37 | 96,82 | 97,88 | -0,08% | - |
| 21.01.2021 | 97,98 | 98,00 | 97,96 | 97,96 | -0,87% | - |
| 20.01.2021 | 98,82 | 98,83 | 98,81 | 98,81 | 2,40% | - |
| 19.01.2021 | 97,27 | 97,99 | 96,33 | 96,50 | 1,32% | - |
| 15.01.2021 | 95,36 | 96,07 | 94,69 | 95,24 | -2,10% | - |
| 14.01.2021 | 97,11 | 97,70 | 96,75 | 97,28 | 1,51% | - |
| 13.01.2021 | 96,40 | 96,56 | 95,46 | 95,83 | -2,17% | - |
| 12.01.2021 | 97,96 | 97,98 | 97,95 | 97,95 | 1,48% | - |
| 11.01.2021 | 95,01 | 97,24 | 94,54 | 96,53 | -0,86% | - |
| 08.01.2021 | 97,37 | 98,62 | 97,16 | 97,37 | 1,23% | - |
| 07.01.2021 | 95,44 | 96,34 | 95,34 | 96,19 | 1,04% | - |
| 06.01.2021 | 93,87 | 95,38 | 93,36 | 95,20 | 4,14% | - |
| 05.01.2021 | 91,11 | 91,94 | 90,56 | 91,41 | -1,07% | - |
| 04.01.2021 | 93,11 | 93,17 | 91,82 | 92,40 | -1,58% | - |
| 31.12.2020 | 92,91 | 93,88 | 92,78 | 93,88 | 0,88% | - |
| 30.12.2020 | 93,74 | 94,02 | 92,80 | 93,06 | -0,55% | - |
| 29.12.2020 | 94,35 | 94,60 | 93,32 | 93,57 | -1,17% | - |
| 28.12.2020 | 95,41 | 95,59 | 94,52 | 94,68 | -0,13% | - |
| 24.12.2020 | 94,55 | 94,90 | 94,15 | 94,81 | 0,94% | - |
| 23.12.2020 | 93,49 | 94,51 | 93,28 | 93,93 | -0,50% | - |
| 22.12.2020 | 93,67 | 94,97 | 93,51 | 94,40 | 1,04% | - |
| 21.12.2020 | 92,21 | 94,42 | 92,09 | 93,43 | 0,88% | - |
| 18.12.2020 | 92,24 | 95,08 | 91,67 | 92,61 | -2,83% | - |
| 17.12.2020 | 92,23 | 102,63 | 92,23 | 95,31 | 2,62% | - |
| 16.12.2020 | 91,41 | 92,88 | 89,08 | 92,88 | 2,89% | - |
| 15.12.2020 | 90,27 | 90,27 | 90,27 | 90,27 | -1,63% | - |
| 14.12.2020 | 93,14 | 93,40 | 91,38 | 91,76 | -1,43% | - |
| 11.12.2020 | 92,95 | 93,68 | 92,72 | 93,10 | 0,38% | - |
| 10.12.2020 | 94,08 | 94,08 | 92,37 | 92,75 | -2,49% | - |
| 09.12.2020 | 94,52 | 95,14 | 94,12 | 95,11 | 1,95% | - |
| 08.12.2020 | 93,89 | 94,70 | 93,29 | 93,30 | 0,15% | - |
| 07.12.2020 | 93,12 | 93,27 | 92,62 | 93,16 | 13,68% | - |
| 04.12.2020 | 92,39 | 93,36 | 81,95 | 81,95 | -11,31% | - |
| 03.12.2020 | 93,08 | 93,53 | 92,35 | 92,40 | 0,90% | - |
| 02.12.2020 | 93,34 | 93,37 | 91,25 | 91,57 | -3,02% | - |
| 01.12.2020 | 93,84 | 94,43 | 85,56 | 94,43 | 0,79% | - |
| 30.11.2020 | 93,69 | 93,69 | 93,69 | 93,69 | 1,02% | - |
| 27.11.2020 | 92,69 | 93,25 | 92,45 | 92,74 | -0,28% | - |
| 25.11.2020 | 93,54 | 93,87 | 92,81 | 93,00 | -1,52% | - |
| 24.11.2020 | 94,25 | 94,43 | 94,25 | 94,43 | 2,44% | - |
| 23.11.2020 | 92,07 | 92,31 | 91,17 | 92,18 | -0,30% | - |
| 20.11.2020 | 93,42 | 93,84 | 91,96 | 92,46 | -1,40% | - |
| 19.11.2020 | 92,43 | 94,01 | 92,35 | 93,77 | 0,86% | - |
| 18.11.2020 | 93,23 | 93,97 | 92,54 | 92,97 | -0,64% | - |
| 17.11.2020 | 93,51 | 93,57 | 93,51 | 93,57 | 0,81% | - |
| 16.11.2020 | 92,95 | 93,33 | 92,50 | 92,81 | 0,91% | - |
| 13.11.2020 | 92,57 | 92,63 | 91,62 | 91,97 | 1,61% | - |
| 12.11.2020 | 92,92 | 93,11 | 89,82 | 90,51 | -3,08% | - |
| 11.11.2020 | 92,80 | 93,66 | 91,95 | 93,39 | -0,63% | - |
| 10.11.2020 | 93,67 | 94,43 | 92,53 | 93,98 | -0,07% | - |
| 09.11.2020 | 92,00 | 95,00 | 91,57 | 94,05 | 3,75% | - |
| 06.11.2020 | 89,21 | 90,97 | 89,21 | 90,65 | 2,08% | - |
| 05.11.2020 | 88,38 | 89,54 | 87,92 | 88,81 | 0,78% | - |
| 04.11.2020 | 89,50 | 90,77 | 88,02 | 88,12 | -1,40% | - |
| 03.11.2020 | 88,56 | 89,69 | 87,54 | 89,37 | 2,29% | - |
| 02.11.2020 | 87,98 | 88,90 | 86,74 | 87,37 | -0,90% | - |
| 30.10.2020 | 89,30 | 89,62 | 86,82 | 88,16 | -2,23% | - |
| 29.10.2020 | 89,06 | 91,38 | 88,05 | 90,17 | 1,67% | - |
| 28.10.2020 | 92,88 | 94,29 | 88,18 | 88,69 | -11,38% | - |
| 27.10.2020 | 100,02 | 100,08 | 100,02 | 100,08 | 0,57% | - |
| 26.10.2020 | 98,82 | 99,68 | 98,12 | 99,52 | -0,99% | - |
| 23.10.2020 | 99,65 | 100,72 | 99,45 | 100,52 | 0,94% | - |
| 22.10.2020 | 100,71 | 101,02 | 98,95 | 99,58 | -1,15% | - |
| 21.10.2020 | 0,00 | 102,42 | 0,00 | 100,73 | 0,21% | - |
| 20.10.2020 | 100,89 | 102,12 | 100,44 | 100,52 | 0,56% | - |
| 19.10.2020 | 100,61 | 101,43 | 99,63 | 99,96 | -0,30% | - |
| 16.10.2020 | 102,53 | 103,15 | 100,07 | 100,27 | -4,64% | - |
| 15.10.2020 | 104,48 | 105,19 | 104,25 | 105,15 | 0,35% | - |
| 14.10.2020 | 105,06 | 105,53 | 104,18 | 104,78 | 0,08% | - |
| 13.10.2020 | 0,00 | 105,66 | 0,00 | 104,70 | -0,36% | - |
| 12.10.2020 | 105,81 | 105,90 | 104,49 | 105,07 | -0,41% | - |
| 09.10.2020 | 105,66 | 105,91 | 104,81 | 105,51 | -0,49% | - |
| 08.10.2020 | 106,50 | 106,79 | 105,59 | 106,03 | -0,17% | - |
| 07.10.2020 | 105,10 | 106,48 | 104,90 | 106,21 | 2,49% | - |
| 06.10.2020 | 103,11 | 104,29 | 102,83 | 103,63 | -0,35% | - |
| 05.10.2020 | 0,00 | 104,35 | 0,00 | 103,99 | 3,01% | - |