Deutsche Märkte geschlossen

C.H. Robinson Worldwide, Inc. (CHRW)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
85,51+0,44 (+0,52%)
Börsenschluss: 04:00PM EST
85,16 -0,35 (-0,41%)
Nachbörse: 04:57PM EST
Zeitraum:
06. Dez. 2022 - 06. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 202385,2286,3185,0785,5185,51854.860
05. Dez. 202385,2485,4984,4585,0785,071.114.900
04. Dez. 202383,1985,9782,9985,7285,721.941.200
01. Dez. 202382,5383,7681,9283,2683,26871.300
30. Nov. 202381,0682,0880,0882,0582,053.134.900
30. Nov. 20230.61 Dividende
29. Nov. 202382,1783,1181,3881,5780,961.131.400
28. Nov. 202381,4182,4280,7982,3981,771.150.200
27. Nov. 202382,1782,1780,5581,4180,80895.300
24. Nov. 202382,7482,7481,8682,5181,89405.700
22. Nov. 202382,3483,0482,0882,7482,121.064.000
21. Nov. 202381,8382,4081,3182,3181,691.198.700
20. Nov. 202382,3182,4081,4282,0381,42853.000
17. Nov. 202382,8783,0081,4982,6081,981.154.400
16. Nov. 202382,9083,6681,7981,8681,251.687.800
15. Nov. 202383,3684,4782,8983,2582,631.076.800
14. Nov. 202380,0083,5579,8183,2982,671.234.800
13. Nov. 202379,8580,5078,6978,9778,38974.600
10. Nov. 202380,7380,7379,2179,9679,361.711.600
09. Nov. 202381,8881,8880,0780,1279,52951.000
08. Nov. 202382,5683,0581,1581,4080,79850.200
07. Nov. 202381,4483,1681,0682,7782,151.152.200
06. Nov. 202381,8082,3880,8382,0081,39956.400
03. Nov. 202381,9682,4580,7481,6981,081.470.900
02. Nov. 202383,9183,9181,1481,4380,822.481.400
01. Nov. 202382,2082,2080,4181,4680,851.377.200
31. Okt. 202380,7082,2280,4281,8381,221.450.000
30. Okt. 202381,8182,3080,1780,6280,021.499.000
27. Okt. 202381,7883,2480,9581,2680,651.511.300
26. Okt. 202382,8082,9380,1881,0280,411.167.600
25. Okt. 202383,5683,5681,9482,7382,11815.100
24. Okt. 202384,5085,0183,4383,7583,12959.700
23. Okt. 202385,2385,9283,9484,1983,561.148.500
20. Okt. 202384,0485,9583,0385,3384,691.581.600
19. Okt. 202383,9284,2582,8883,3182,691.142.600
18. Okt. 202383,2384,1882,4683,7883,151.465.600
17. Okt. 202385,7586,5985,5486,2185,57924.500
16. Okt. 202384,4986,2084,4985,7585,111.268.100
13. Okt. 202384,9286,1883,9384,0083,371.234.000
12. Okt. 202386,1786,3183,7184,7484,11898.200
11. Okt. 202386,3987,1485,1385,9985,35632.800
10. Okt. 202386,3587,0886,2686,5085,85620.200
09. Okt. 202384,3886,8084,2986,3585,70722.100
06. Okt. 202384,2285,5483,7584,8684,23719.900
05. Okt. 202385,2185,5183,8084,3583,72650.900
04. Okt. 202385,9886,4284,5885,5184,87643.800
03. Okt. 202385,3586,4385,2985,7185,07851.100
02. Okt. 202385,7586,1484,5385,6585,011.030.900
29. Sept. 202387,5688,1485,7686,1385,49962.700
28. Sept. 202386,3187,4485,1287,1486,49908.800
27. Sept. 202384,9486,7684,8086,2985,64938.400
26. Sept. 202385,6186,3884,7684,9584,311.009.800
25. Sept. 202385,8186,4985,3285,5984,95723.900
22. Sept. 202386,9587,1485,8685,9385,29507.800
21. Sept. 202387,6987,8686,7486,7586,10656.300
20. Sept. 202388,5888,8487,5387,5886,93518.300
19. Sept. 202387,9788,7587,7588,5087,841.012.000
18. Sept. 202390,2390,3687,6087,8287,16838.400
15. Sept. 202389,8991,2689,7390,5489,862.382.500
14. Sept. 202388,4090,0788,1689,8989,221.015.200
13. Sept. 202387,4487,7186,4387,3786,721.177.800
12. Sept. 202386,1987,8385,9186,9886,33917.100
11. Sept. 202386,8087,0686,1286,5585,90651.900
08. Sept. 202386,2586,7085,2386,3285,671.114.500
07. Sept. 202387,2487,6386,0286,1985,551.691.900
06. Sept. 202388,5889,3287,2287,3886,731.092.000
05. Sept. 202388,3189,1687,5288,6587,991.143.200
01. Sept. 202391,0491,0487,9388,3587,691.402.500
31. Aug. 202392,6693,1990,3990,4389,751.911.000
31. Aug. 20230.61 Dividende
30. Aug. 202394,5294,9793,9294,6393,32984.000
29. Aug. 202392,8994,4292,6194,3893,07664.000
28. Aug. 202394,2294,3092,6293,0491,75648.200
25. Aug. 202393,2694,2893,1293,7692,46463.000
24. Aug. 202392,8893,5492,4493,1491,85529.000
23. Aug. 202392,8693,2792,3593,1991,90452.800
22. Aug. 202393,5293,9092,4292,8691,57581.700
21. Aug. 202394,9195,3093,0693,5292,22825.900
18. Aug. 202392,8195,0492,6294,9993,67850.300
17. Aug. 202394,7495,0593,0893,3392,03692.900
16. Aug. 202394,4695,2193,9194,3193,00660.000
15. Aug. 202395,1295,3494,0194,5693,25781.300
14. Aug. 202395,0495,6593,8595,3994,07923.200
11. Aug. 202395,8995,8994,6695,2393,91872.700
10. Aug. 202398,4699,0696,1196,4495,10875.000
09. Aug. 202397,7998,7597,3597,9696,60916.200
08. Aug. 202399,4399,6597,3097,9296,561.057.200
07. Aug. 202399,34100,4399,24100,0098,61916.400
04. Aug. 202398,5099,6298,0598,5297,15808.100
03. Aug. 202399,62100,0196,5098,2296,861.598.300
02. Aug. 202398,6599,6097,1097,4496,091.387.900
01. Aug. 202399,9099,9598,6899,3998,01835.400
31. Juli 2023100,44100,8899,48100,1898,791.201.300
28. Juli 202398,75100,6598,29100,4099,011.176.200
27. Juli 202398,8098,8097,2797,6696,30724.900
26. Juli 202398,1599,1197,7398,2896,92982.900
25. Juli 202397,9798,6697,2997,9296,56620.700
24. Juli 202397,8699,0597,2897,9496,58874.400
21. Juli 202398,4198,9897,9698,6097,23635.000
20. Juli 202398,3299,4497,3698,5697,191.031.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...