84,690$
0,69%
Echtzeit-Aktienkurs C.H. Robinson Worldwide Inc.
Bid:
Ask:
Aktienkurse zur C.H. Robinson Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 84,11 | 84,69 | 83,45 | 84,53 | 0,50% | 1.268.083,00 |
| 17.05.2024 | 83,22 | 84,56 | 83,08 | 84,11 | 1,15% | 1.625.447,00 |
| 16.05.2024 | 83,20 | 83,46 | 81,67 | 83,15 | -0,24% | 1.308.937,00 |
| 15.05.2024 | 84,23 | 84,23 | 82,04 | 83,35 | -0,62% | 1.818.449,00 |
| 14.05.2024 | 84,98 | 86,39 | 83,86 | 83,87 | -0,72% | 1.465.152,00 |
| 13.05.2024 | 82,96 | 84,68 | 82,72 | 84,48 | 2,13% | 1.128.338,00 |
| 10.05.2024 | 81,80 | 82,83 | 81,36 | 82,72 | 1,77% | 1.289.764,00 |
| 09.05.2024 | 81,23 | 81,95 | 80,41 | 81,28 | 0,38% | 810.019,00 |
| 08.05.2024 | 79,42 | 81,04 | 79,05 | 80,97 | 1,81% | 1.174.320,00 |
| 07.05.2024 | 78,91 | 79,90 | 78,16 | 79,53 | 1,03% | 1.399.621,00 |
| 06.05.2024 | 81,93 | 82,10 | 78,65 | 78,72 | -3,05% | 1.845.218,00 |
| 03.05.2024 | 81,22 | 81,67 | 79,88 | 81,20 | 0,41% | 2.545.846,00 |
| 02.05.2024 | 81,00 | 85,00 | 79,60 | 80,87 | 12,18% | 5.779.593,00 |
| 01.05.2024 | 70,95 | 72,83 | 70,41 | 72,09 | 1,54% | 2.839.104,00 |
| 30.04.2024 | 71,55 | 71,76 | 70,16 | 71,00 | -0,98% | 3.120.037,00 |
| 29.04.2024 | 70,28 | 71,80 | 70,26 | 71,70 | 2,11% | 1.636.256,00 |
| 26.04.2024 | 70,06 | 70,80 | 69,69 | 70,22 | -0,06% | 1.026.328,00 |
| 25.04.2024 | 71,20 | 71,58 | 69,70 | 70,26 | -0,96% | 2.364.308,00 |
| 24.04.2024 | 69,84 | 70,98 | 69,66 | 70,94 | 0,84% | 1.133.493,00 |
| 23.04.2024 | 70,29 | 71,61 | 70,28 | 70,35 | -0,58% | 710.981,00 |
| 22.04.2024 | 71,66 | 71,89 | 70,53 | 70,76 | -0,65% | 1.343.149,00 |
| 19.04.2024 | 70,07 | 71,55 | 69,92 | 71,22 | 1,93% | 1.570.637,00 |
| 18.04.2024 | 69,25 | 69,94 | 68,98 | 69,87 | 1,53% | 1.450.497,00 |
| 17.04.2024 | 66,08 | 68,87 | 65,00 | 68,82 | 1,37% | 1.843.568,00 |
| 16.04.2024 | 68,83 | 68,83 | 67,35 | 67,89 | -1,62% | 1.640.908,00 |
| 15.04.2024 | 70,53 | 70,76 | 68,47 | 69,01 | -2,09% | 1.283.078,00 |
| 12.04.2024 | 71,72 | 71,72 | 70,39 | 70,48 | -2,31% | 743.308,00 |
| 11.04.2024 | 72,70 | 73,53 | 72,02 | 72,15 | 0,19% | 807.618,00 |
| 10.04.2024 | 72,20 | 72,68 | 71,01 | 72,01 | -1,26% | 902.929,00 |
| 09.04.2024 | 71,54 | 73,02 | 71,54 | 72,93 | 1,22% | 1.048.657,00 |
| 08.04.2024 | 70,86 | 72,56 | 70,80 | 72,05 | 1,22% | 855.381,00 |
| 05.04.2024 | 71,41 | 71,97 | 71,07 | 71,18 | -0,70% | 1.034.787,00 |
| 04.04.2024 | 71,72 | 73,00 | 71,46 | 71,68 | -0,13% | 876.835,00 |
| 03.04.2024 | 72,78 | 73,13 | 71,67 | 71,77 | -0,65% | 641.961,00 |
| 02.04.2024 | 73,38 | 73,40 | 72,04 | 72,24 | -1,50% | 898.550,00 |
| 01.04.2024 | 74,73 | 75,19 | 73,10 | 73,34 | -3,68% | 1.070.530,00 |
| 28.03.2024 | 75,07 | 76,28 | 74,47 | 76,14 | 2,41% | 1.461.682,00 |
| 27.03.2024 | 72,42 | 74,55 | 72,42 | 74,35 | 2,09% | 984.674,00 |
| 26.03.2024 | 74,92 | 75,01 | 72,82 | 72,83 | -2,66% | 1.268.629,00 |
| 25.03.2024 | 74,86 | 74,95 | 73,89 | 74,82 | 0,47% | 1.930.627,00 |
| 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 | 0,55% | 1.196.951,00 |
| 20.03.2024 | 73,83 | 73,97 | 72,92 | 73,94 | -0,16% | 981.924,00 |
| 19.03.2024 | 73,61 | 74,53 | 73,00 | 74,06 | 0,94% | 1.747.528,00 |
| 18.03.2024 | 74,28 | 74,40 | 73,22 | 73,37 | -0,77% | 1.496.771,00 |
| 15.03.2024 | 74,46 | 75,87 | 73,91 | 73,94 | -1,29% | 10.532.613,00 |
| 14.03.2024 | 74,93 | 75,10 | 73,42 | 74,91 | -0,53% | 1.878.908,00 |
| 13.03.2024 | 75,39 | 77,42 | 75,26 | 75,31 | -0,49% | 1.531.255,00 |
| 12.03.2024 | 74,87 | 75,92 | 74,66 | 75,68 | 0,91% | 1.389.464,00 |
| 11.03.2024 | 72,82 | 75,39 | 72,82 | 75,00 | 3,52% | 1.577.769,00 |
| 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% | 1.576.057,00 |
| 06.03.2024 | 72,57 | 74,32 | 71,36 | 71,97 | 3,35% | 2.296.335,00 |
| 05.03.2024 | 70,08 | 70,67 | 69,12 | 69,64 | -1,15% | 1.430.971,00 |
| 04.03.2024 | 73,80 | 73,90 | 70,33 | 70,45 | -4,64% | 2.015.259,00 |
| 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% | 1.620.303,00 |
| 28.02.2024 | 73,93 | 74,56 | 73,79 | 74,39 | 0,23% | 1.160.554,00 |
| 27.02.2024 | 73,60 | 74,41 | 72,91 | 74,22 | 1,08% | 1.258.651,00 |
| 26.02.2024 | 73,15 | 73,88 | 72,90 | 73,43 | 0,11% | 1.115.594,00 |
| 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% | 1.297.858,00 |
| 21.02.2024 | 71,93 | 72,74 | 71,42 | 72,50 | 1,20% | 1.105.019,00 |
| 20.02.2024 | 72,10 | 72,60 | 71,29 | 71,64 | -0,84% | 1.273.167,00 |
| 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% | 1.061.489,00 |
| 14.02.2024 | 74,06 | 74,26 | 73,22 | 73,84 | -0,38% | 672.922,00 |
| 13.02.2024 | 74,73 | 75,05 | 73,38 | 74,12 | -2,16% | 932.372,00 |
| 12.02.2024 | 74,67 | 76,39 | 74,55 | 75,76 | 1,46% | 1.028.706,00 |
| 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% | 1.555.904,00 |
| 07.02.2024 | 74,92 | 74,98 | 73,19 | 73,66 | -1,15% | 1.610.940,00 |
| 06.02.2024 | 74,00 | 75,82 | 74,00 | 74,52 | 0,65% | 1.646.561,00 |
| 05.02.2024 | 73,39 | 74,22 | 72,11 | 74,04 | -0,12% | 2.186.491,00 |
| 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% | 7.113.401,00 |
| 31.01.2024 | 85,85 | 85,87 | 83,97 | 84,09 | -2,12% | 2.528.787,00 |
| 30.01.2024 | 84,81 | 86,01 | 84,13 | 85,91 | 0,08% | 1.276.176,00 |
| 29.01.2024 | 87,23 | 87,50 | 85,71 | 85,84 | -1,77% | 1.532.983,00 |
| 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% | 581.038,00 |
| 24.01.2024 | 87,73 | 87,73 | 85,42 | 85,59 | -1,96% | 554.224,00 |
| 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% | 843.574,00 |
| 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% | 781.876,00 |
| 17.01.2024 | 85,33 | 85,83 | 84,69 | 84,94 | -1,01% | 906.522,00 |
| 16.01.2024 | 86,73 | 86,73 | 85,20 | 85,81 | -1,22% | 1.221.280,00 |
| 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% | 1.145.752,00 |
| 10.01.2024 | 86,68 | 87,43 | 86,64 | 87,20 | 0,61% | 731.865,00 |
| 09.01.2024 | 87,03 | 87,61 | 86,31 | 86,67 | -1,05% | 869.550,00 |
| 08.01.2024 | 88,37 | 88,37 | 86,60 | 87,59 | -1,13% | 1.257.523,00 |
| 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% | 1.296.886,00 |
| 03.01.2024 | 87,00 | 89,71 | 86,68 | 87,34 | 0,25% | 1.754.074,00 |
| 02.01.2024 | 86,43 | 87,60 | 86,20 | 87,12 | 0,85% | 968.881,00 |
| 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% | 518.633,00 |
| 27.12.2023 | 87,16 | 87,41 | 86,49 | 86,86 | -0,45% | 431.915,00 |