74,848$
0,67%
Echtzeit-Aktienkurs C.H. Robinson Worldwide Inc.
Bid:
Ask:
Aktienkurse zur C.H. Robinson Worldwide Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 74,63 | 74,73 | 74,63 | 74,73 | 0,55% | - |
27.03.2024 | 72,42 | 74,55 | 72,42 | 74,32 | 2,05% | 1.185.186,00 |
26.03.2024 | 74,92 | 75,01 | 72,82 | 72,83 | -2,66% | 1.683.046,00 |
25.03.2024 | 74,86 | 74,95 | 73,89 | 74,82 | 0,47% | 2.006.111,00 |
22.03.2024 | 75,01 | 75,33 | 74,09 | 74,47 | 0,16% | 981.136,00 |
21.03.2024 | 73,82 | 74,43 | 72,76 | 74,35 | 0,54% | 1.352.109,00 |
20.03.2024 | 73,83 | 73,97 | 72,92 | 73,95 | -0,15% | 1.146.797,00 |
19.03.2024 | 73,61 | 74,53 | 73,00 | 74,06 | 0,93% | 1.748.850,00 |
18.03.2024 | 74,28 | 74,40 | 73,22 | 73,38 | -0,76% | 1.794.627,00 |
15.03.2024 | 74,46 | 75,87 | 73,91 | 73,94 | -1,28% | 10.532.613,00 |
14.03.2024 | 74,93 | 75,10 | 73,42 | 74,90 | -0,54% | 2.175.053,00 |
13.03.2024 | 75,39 | 77,42 | 75,26 | 75,31 | -0,49% | 1.794.856,00 |
12.03.2024 | 74,87 | 75,92 | 74,66 | 75,68 | 0,91% | 1.391.633,00 |
11.03.2024 | 72,82 | 75,39 | 72,82 | 75,00 | 3,52% | 1.802.221,00 |
08.03.2024 | 72,82 | 73,25 | 72,29 | 72,45 | -0,22% | 1.066.012,00 |
07.03.2024 | 72,07 | 72,74 | 71,54 | 72,61 | 0,89% | 1.576.874,00 |
06.03.2024 | 72,57 | 74,32 | 71,36 | 71,97 | 3,35% | 2.525.565,00 |
05.03.2024 | 70,08 | 70,67 | 69,12 | 69,64 | -1,15% | 1.624.584,00 |
04.03.2024 | 73,80 | 73,90 | 70,33 | 70,45 | -4,64% | 2.261.429,00 |
01.03.2024 | 74,65 | 74,65 | 72,64 | 73,88 | -0,28% | 1.402.511,00 |
29.02.2024 | 74,44 | 75,02 | 73,90 | 74,09 | -0,40% | 2.670.252,00 |
28.02.2024 | 73,93 | 74,56 | 73,79 | 74,39 | 0,23% | 1.167.092,00 |
27.02.2024 | 73,60 | 74,41 | 72,91 | 74,22 | 1,08% | 1.492.234,00 |
26.02.2024 | 73,15 | 73,88 | 72,90 | 73,43 | 0,11% | 1.115.617,00 |
23.02.2024 | 73,91 | 74,30 | 72,92 | 73,35 | -0,41% | 1.351.435,00 |
22.02.2024 | 72,03 | 73,85 | 72,01 | 73,65 | 1,59% | 1.298.713,00 |
21.02.2024 | 71,93 | 72,74 | 71,42 | 72,50 | 1,20% | 1.108.812,00 |
20.02.2024 | 72,10 | 72,60 | 71,29 | 71,64 | -0,84% | 1.280.958,00 |
16.02.2024 | 73,39 | 73,48 | 72,18 | 72,25 | -1,97% | 876.301,00 |
15.02.2024 | 73,83 | 74,23 | 73,53 | 73,70 | -0,19% | 1.301.586,00 |
14.02.2024 | 74,06 | 74,26 | 73,22 | 73,84 | -0,38% | 931.511,00 |
13.02.2024 | 74,73 | 75,05 | 73,38 | 74,12 | -2,16% | 1.246.443,00 |
12.02.2024 | 74,67 | 76,39 | 74,55 | 75,76 | 1,46% | 1.069.798,00 |
09.02.2024 | 74,85 | 74,85 | 73,59 | 74,67 | 0,00% | 941.658,00 |
08.02.2024 | 73,82 | 74,73 | 72,06 | 74,67 | 1,37% | 1.891.765,00 |
07.02.2024 | 74,92 | 74,98 | 73,19 | 73,66 | -1,15% | 1.613.726,00 |
06.02.2024 | 74,00 | 75,82 | 74,00 | 74,52 | 0,65% | 1.671.530,00 |
05.02.2024 | 73,39 | 74,22 | 72,11 | 74,04 | -0,12% | 2.192.081,00 |
02.02.2024 | 73,13 | 75,05 | 72,40 | 74,13 | 0,75% | 2.667.589,00 |
01.02.2024 | 77,53 | 79,00 | 71,57 | 73,58 | -12,50% | 7.420.053,00 |
31.01.2024 | 85,85 | 85,87 | 83,97 | 84,09 | -2,12% | 2.906.914,00 |
30.01.2024 | 84,81 | 86,01 | 84,13 | 85,91 | 0,08% | 1.288.959,00 |
29.01.2024 | 87,23 | 87,50 | 85,71 | 85,84 | -1,77% | 1.553.280,00 |
26.01.2024 | 87,22 | 87,68 | 86,28 | 87,39 | 0,58% | 917.113,00 |
25.01.2024 | 86,03 | 87,00 | 85,65 | 86,89 | 1,52% | 709.699,00 |
24.01.2024 | 87,73 | 87,73 | 85,42 | 85,59 | -1,96% | 684.150,00 |
23.01.2024 | 87,42 | 88,00 | 87,25 | 87,30 | 0,20% | 882.853,00 |
22.01.2024 | 86,97 | 87,68 | 86,16 | 87,13 | 1,02% | 876.299,00 |
19.01.2024 | 86,03 | 86,60 | 84,38 | 86,25 | 0,79% | 1.219.619,00 |
18.01.2024 | 85,08 | 85,76 | 84,79 | 85,57 | 0,74% | 783.576,00 |
17.01.2024 | 85,33 | 85,83 | 84,69 | 84,94 | -1,01% | 902.736,00 |
16.01.2024 | 86,73 | 86,73 | 85,20 | 85,81 | -1,22% | 1.225.664,00 |
12.01.2024 | 87,49 | 88,34 | 86,82 | 86,87 | -0,15% | 951.717,00 |
11.01.2024 | 87,12 | 87,49 | 85,92 | 87,00 | -0,23% | 1.152.201,00 |
10.01.2024 | 86,68 | 87,43 | 86,64 | 87,20 | 0,61% | 875.140,00 |
09.01.2024 | 87,03 | 87,61 | 86,31 | 86,67 | -1,05% | 992.481,00 |
08.01.2024 | 88,37 | 88,37 | 86,60 | 87,59 | -1,13% | 1.258.559,00 |
05.01.2024 | 87,85 | 89,71 | 87,59 | 88,59 | 0,42% | 1.814.594,00 |
04.01.2024 | 87,00 | 88,43 | 86,91 | 88,22 | 1,01% | 1.614.183,00 |
03.01.2024 | 87,00 | 89,71 | 86,68 | 87,34 | 0,25% | 2.243.375,00 |
02.01.2024 | 86,43 | 87,60 | 86,20 | 87,12 | 0,85% | 1.250.238,00 |
29.12.2023 | 86,74 | 87,30 | 85,93 | 86,39 | -0,58% | 844.099,00 |
28.12.2023 | 86,88 | 87,30 | 86,47 | 86,89 | 0,03% | 530.845,00 |
27.12.2023 | 87,16 | 87,41 | 86,49 | 86,86 | -0,45% | 511.866,00 |
26.12.2023 | 87,28 | 87,99 | 86,90 | 87,25 | -0,02% | 626.102,00 |
22.12.2023 | 85,94 | 87,62 | 85,64 | 87,27 | 1,65% | 758.743,00 |
21.12.2023 | 85,71 | 86,50 | 85,33 | 85,85 | 0,72% | 872.946,00 |
20.12.2023 | 84,42 | 86,49 | 84,09 | 85,24 | 0,26% | 1.016.332,00 |
19.12.2023 | 84,63 | 85,53 | 84,03 | 85,02 | 0,72% | 1.627.018,00 |
18.12.2023 | 85,52 | 85,70 | 84,20 | 84,41 | -0,64% | 1.289.071,00 |
15.12.2023 | 85,26 | 86,00 | 84,48 | 84,95 | -0,12% | 3.614.664,00 |
14.12.2023 | 85,63 | 86,57 | 84,78 | 85,05 | 0,24% | 1.933.311,00 |
13.12.2023 | 83,40 | 84,86 | 82,40 | 84,85 | 1,50% | 1.531.403,00 |
12.12.2023 | 84,55 | 84,55 | 83,43 | 83,60 | -0,96% | 1.265.056,00 |
11.12.2023 | 84,40 | 84,89 | 83,72 | 84,41 | -0,11% | 1.043.780,00 |
08.12.2023 | 86,08 | 86,24 | 84,46 | 84,50 | -1,81% | 1.069.984,00 |
07.12.2023 | 85,54 | 86,76 | 85,04 | 86,06 | 0,63% | 781.553,00 |
06.12.2023 | 85,22 | 86,31 | 85,07 | 85,52 | 0,48% | 954.341,00 |
05.12.2023 | 85,24 | 85,49 | 84,45 | 85,11 | -0,72% | 1.114.920,00 |
04.12.2023 | 83,19 | 85,97 | 82,99 | 85,73 | 2,97% | 1.941.246,00 |
01.12.2023 | 82,53 | 83,76 | 81,92 | 83,26 | 1,47% | 871.304,00 |
30.11.2023 | 81,06 | 82,08 | 80,08 | 82,05 | 0,59% | 3.134.861,00 |
29.11.2023 | 82,17 | 83,11 | 81,38 | 81,57 | -1,00% | 1.131.420,00 |
28.11.2023 | 81,41 | 82,42 | 80,79 | 82,39 | 1,20% | 1.150.201,00 |
27.11.2023 | 82,17 | 82,17 | 80,55 | 81,41 | -1,33% | 895.343,00 |
24.11.2023 | 82,74 | 82,74 | 81,86 | 82,51 | -0,28% | 405.675,00 |
22.11.2023 | 82,34 | 83,04 | 82,08 | 82,74 | 0,52% | 1.064.031,00 |
21.11.2023 | 81,83 | 82,40 | 81,31 | 82,31 | 0,34% | 1.198.730,00 |
20.11.2023 | 82,31 | 82,40 | 81,42 | 82,03 | -0,69% | 852.984,00 |
17.11.2023 | 82,87 | 83,00 | 81,49 | 82,60 | 0,90% | 1.154.390,00 |
16.11.2023 | 82,90 | 83,66 | 81,79 | 81,86 | -1,68% | 1.687.777,00 |
15.11.2023 | 83,36 | 84,47 | 82,89 | 83,26 | -0,04% | 1.076.809,00 |
14.11.2023 | 80,00 | 83,55 | 79,81 | 83,29 | 5,47% | 1.234.756,00 |
13.11.2023 | 79,85 | 80,50 | 78,69 | 78,97 | -1,24% | 974.642,00 |
10.11.2023 | 80,73 | 80,73 | 79,21 | 79,96 | -0,22% | 1.711.700,00 |
09.11.2023 | 81,88 | 81,88 | 80,07 | 80,14 | -1,55% | 951.029,00 |
08.11.2023 | 82,56 | 83,05 | 81,15 | 81,40 | -1,66% | 850.233,00 |
07.11.2023 | 81,44 | 83,16 | 81,06 | 82,77 | 0,94% | 1.152.155,00 |
06.11.2023 | 81,80 | 82,38 | 80,83 | 82,00 | 0,38% | 956.422,00 |
03.11.2023 | 81,96 | 82,45 | 80,74 | 81,69 | 0,32% | 1.470.949,00 |