Echtzeit-Aktienkurs Robert Half
Bid:
Ask:
Aktienkurse zur Robert Half Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 77,39 | 79,22 | 0,00 | 77,82 | -2,09% | - |
25.02.2021 | 80,53 | 80,96 | 79,13 | 79,49 | -3,24% | - |
24.02.2021 | 81,59 | 82,42 | 81,04 | 82,15 | -0,77% | - |
23.02.2021 | 80,80 | 83,50 | 80,60 | 82,79 | 2,13% | - |
22.02.2021 | 79,88 | 81,57 | 79,36 | 81,06 | 3,33% | - |
19.02.2021 | 77,93 | 78,89 | 77,48 | 78,45 | 2,04% | - |
18.02.2021 | 76,62 | 77,27 | 75,43 | 76,89 | 0,46% | - |
17.02.2021 | 75,45 | 77,12 | 0,00 | 76,54 | 2,40% | - |
16.02.2021 | 73,83 | 74,89 | 73,21 | 74,74 | 1,33% | - |
12.02.2021 | 73,46 | 74,12 | 73,06 | 73,76 | 0,94% | - |
11.02.2021 | 73,72 | 73,93 | 72,22 | 73,08 | 0,10% | - |
10.02.2021 | 71,89 | 73,38 | 71,51 | 73,01 | 1,12% | - |
09.02.2021 | 71,43 | 72,41 | 71,09 | 72,20 | 0,15% | - |
08.02.2021 | 71,01 | 72,16 | 70,96 | 72,09 | 1,80% | - |
05.02.2021 | 70,77 | 71,18 | 70,07 | 70,81 | 0,65% | - |
04.02.2021 | 70,30 | 70,35 | 70,30 | 70,35 | 0,04% | - |
03.02.2021 | 68,27 | 70,56 | 68,08 | 70,33 | 3,91% | - |
02.02.2021 | 67,05 | 67,97 | 66,59 | 67,68 | -1,61% | - |
01.02.2021 | 68,58 | 68,79 | 68,58 | 68,79 | 1,92% | - |
29.01.2021 | 69,15 | 69,42 | 64,80 | 67,49 | 4,13% | - |
28.01.2021 | 64,74 | 64,82 | 64,74 | 64,82 | -0,94% | - |
27.01.2021 | 66,54 | 66,77 | 65,03 | 65,43 | -3,17% | - |
26.01.2021 | 68,75 | 68,79 | 67,30 | 67,58 | -1,47% | - |
25.01.2021 | 68,69 | 69,06 | 67,01 | 68,58 | 0,02% | - |
22.01.2021 | 67,75 | 68,98 | 67,64 | 68,57 | 0,47% | - |
21.01.2021 | 68,39 | 68,88 | 0,00 | 68,25 | 2,12% | - |
20.01.2021 | 65,16 | 67,02 | 65,11 | 66,83 | 3,98% | - |
19.01.2021 | 64,06 | 64,51 | 63,97 | 64,27 | 0,77% | - |
15.01.2021 | 63,60 | 64,26 | 63,45 | 63,78 | -2,28% | - |
14.01.2021 | 64,79 | 65,85 | 64,32 | 65,27 | 2,60% | - |
13.01.2021 | 63,77 | 63,90 | 63,11 | 63,62 | -1,30% | - |
12.01.2021 | 64,48 | 64,98 | 64,07 | 64,45 | 2,24% | - |
11.01.2021 | 63,66 | 63,69 | 62,89 | 63,04 | -2,18% | - |
08.01.2021 | 65,09 | 65,43 | 64,07 | 64,45 | -1,14% | - |
07.01.2021 | 64,96 | 65,43 | 64,79 | 65,19 | 1,49% | - |
06.01.2021 | 63,15 | 64,68 | 63,13 | 64,23 | 3,55% | - |
05.01.2021 | 61,45 | 62,49 | 61,16 | 62,03 | 1,57% | - |
04.01.2021 | 62,96 | 62,98 | 60,89 | 61,07 | -2,35% | - |
31.12.2020 | 62,26 | 62,59 | 61,86 | 62,54 | 0,72% | - |
30.12.2020 | 62,55 | 62,72 | 61,71 | 62,09 | -0,27% | - |
29.12.2020 | 62,24 | 62,26 | 62,23 | 62,26 | -0,66% | - |
28.12.2020 | 63,07 | 63,42 | 62,35 | 62,67 | -0,02% | - |
24.12.2020 | 61,96 | 62,69 | 60,81 | 62,69 | 0,41% | - |
23.12.2020 | 62,49 | 63,05 | 62,32 | 62,43 | 0,82% | - |
22.12.2020 | 61,96 | 61,96 | 61,93 | 61,93 | -0,02% | - |
21.12.2020 | 60,45 | 62,09 | 60,45 | 61,94 | -1,83% | - |
18.12.2020 | 62,74 | 63,22 | 62,45 | 63,09 | 1,05% | - |
17.12.2020 | 62,33 | 65,20 | 57,32 | 62,44 | 0,86% | - |
16.12.2020 | 62,75 | 63,09 | 50,09 | 61,91 | -0,08% | - |
15.12.2020 | 62,53 | 63,87 | 52,07 | 61,96 | -1,68% | - |
14.12.2020 | 64,31 | 64,37 | 63,01 | 63,02 | -1,91% | - |
11.12.2020 | 64,49 | 64,93 | 64,21 | 64,24 | 0,23% | - |
10.12.2020 | 64,14 | 64,24 | 63,23 | 64,09 | -0,97% | - |
09.12.2020 | 65,12 | 65,13 | 64,03 | 64,72 | -1,00% | - |
08.12.2020 | 64,24 | 67,04 | 59,79 | 65,38 | 2,36% | - |
07.12.2020 | 65,72 | 65,91 | 58,33 | 63,87 | -3,30% | - |
04.12.2020 | 65,21 | 66,17 | 65,08 | 66,05 | 2,21% | - |
03.12.2020 | 65,33 | 65,83 | 64,51 | 64,62 | -1,22% | - |
02.12.2020 | 64,83 | 65,42 | 64,80 | 65,42 | 0,53% | - |
01.12.2020 | 65,11 | 65,32 | 58,15 | 65,07 | 1,66% | - |
30.11.2020 | 64,52 | 65,50 | 63,83 | 64,01 | -1,04% | - |
27.11.2020 | 66,11 | 66,19 | 64,68 | 64,68 | -1,73% | - |
25.11.2020 | 65,86 | 65,87 | 65,81 | 65,82 | -1,28% | - |
24.11.2020 | 66,33 | 67,21 | 66,22 | 66,68 | 1,97% | - |
23.11.2020 | 64,18 | 65,98 | 64,10 | 65,39 | 7,28% | - |
20.11.2020 | 61,22 | 61,31 | 60,57 | 60,95 | -2,19% | - |
19.11.2020 | 62,39 | 62,39 | 62,30 | 62,32 | -4,78% | - |
18.11.2020 | 66,30 | 66,81 | 65,44 | 65,44 | -0,13% | - |
17.11.2020 | 65,03 | 66,08 | 0,00 | 65,53 | -0,91% | - |
16.11.2020 | 65,15 | 66,30 | 65,01 | 66,13 | 4,59% | - |
13.11.2020 | 62,67 | 63,23 | 62,14 | 63,23 | 3,01% | - |
12.11.2020 | 61,61 | 61,79 | 60,69 | 61,38 | -2,55% | - |
11.11.2020 | 64,09 | 64,20 | 0,00 | 62,98 | -1,61% | - |
10.11.2020 | 64,26 | 65,45 | 63,87 | 64,01 | 3,26% | - |
09.11.2020 | 56,29 | 63,09 | 56,04 | 61,99 | 19,91% | - |
06.11.2020 | 59,00 | 59,00 | 51,50 | 51,70 | -0,86% | - |
05.11.2020 | 52,22 | 52,81 | 52,05 | 52,15 | 1,97% | - |
04.11.2020 | 51,25 | 52,02 | 50,91 | 51,14 | -2,96% | - |
03.11.2020 | 52,65 | 53,26 | 52,11 | 52,70 | 2,37% | - |
02.11.2020 | 0,00 | 52,14 | 0,00 | 51,48 | 2,02% | - |
30.10.2020 | 50,08 | 50,51 | 49,19 | 50,46 | 1,80% | - |
29.10.2020 | 48,71 | 50,05 | 48,57 | 49,57 | 1,68% | - |
28.10.2020 | 49,01 | 49,68 | 48,48 | 48,75 | -3,20% | - |
27.10.2020 | 50,37 | 50,37 | 50,36 | 50,36 | -1,03% | - |
26.10.2020 | 50,61 | 50,89 | 49,83 | 50,89 | -1,52% | - |
23.10.2020 | 52,81 | 52,81 | 51,55 | 51,67 | -8,34% | - |
22.10.2020 | 55,99 | 56,51 | 55,78 | 56,37 | 1,92% | - |
21.10.2020 | 56,66 | 56,69 | 55,22 | 55,31 | -1,82% | - |
20.10.2020 | 57,19 | 57,28 | 56,22 | 56,34 | 1,65% | - |
19.10.2020 | 56,73 | 57,07 | 55,17 | 55,42 | -2,19% | - |
16.10.2020 | 56,59 | 57,21 | 56,57 | 56,66 | -0,20% | - |
15.10.2020 | 56,45 | 56,89 | 56,02 | 56,78 | -0,46% | - |
14.10.2020 | 58,40 | 58,82 | 57,04 | 57,04 | -1,75% | - |
13.10.2020 | 58,06 | 58,37 | 57,64 | 58,06 | -1,22% | - |
12.10.2020 | 58,74 | 58,98 | 58,51 | 58,77 | 1,04% | - |
09.10.2020 | 58,20 | 58,83 | 58,01 | 58,17 | 0,85% | - |
08.10.2020 | 57,53 | 57,81 | 57,18 | 57,68 | 1,05% | - |
07.10.2020 | 56,02 | 57,12 | 55,96 | 57,08 | 3,54% | - |
06.10.2020 | 55,45 | 56,57 | 55,05 | 55,13 | -0,87% | - |
05.10.2020 | 55,21 | 55,89 | 54,98 | 55,61 | 1,66% | - |