Deutsche Märkte geschlossen

Robert Half Inc. (RHI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
72,92-0,63 (-0,86%)
Börsenschluss: 04:03PM EDT
72,92 -0,03 (-0,04%)
Nachbörse: 04:05PM EDT
Zeitraum:
22. Sept. 2022 - 22. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 202373,7074,0672,8672,9272,92479.270
21. Sept. 202373,8174,3073,0573,5573,55783.400
20. Sept. 202376,0076,6474,2174,3374,33502.300
19. Sept. 202374,0575,0673,5374,9074,90709.800
18. Sept. 202374,9574,9573,6074,1574,15554.000
15. Sept. 202374,8075,5174,5175,1075,101.626.400
14. Sept. 202373,1974,7273,1974,6574,65579.300
13. Sept. 202372,7773,0171,7872,6372,63531.000
12. Sept. 202372,0672,7771,7572,3472,34386.900
11. Sept. 202373,4273,4972,1872,3572,35468.500
08. Sept. 202373,5273,6072,8073,2073,20669.000
07. Sept. 202371,9273,5671,4873,2773,271.551.700
06. Sept. 202373,6374,1972,0772,2672,26727.300
05. Sept. 202374,3974,6072,7973,6573,65613.700
01. Sept. 202374,8075,2974,3974,9874,98478.600
31. Aug. 202375,1375,3573,8473,9673,961.235.000
30. Aug. 202375,4075,9175,0075,5975,59450.600
29. Aug. 202374,4475,5474,0275,4075,40605.500
28. Aug. 202375,0875,6174,4474,6774,67482.500
25. Aug. 202374,8775,3574,2974,9674,96422.800
24. Aug. 202374,9875,5474,2174,2274,22691.200
24. Aug. 20230.48 Dividende
23. Aug. 202375,4175,6574,6075,2774,79965.000
22. Aug. 202375,0375,9275,0175,2274,74662.200
21. Aug. 202374,7775,3274,3975,0774,59632.200
18. Aug. 202373,4474,9573,4474,6574,17535.400
17. Aug. 202374,1774,5773,8173,9673,49686.300
16. Aug. 202374,7375,5374,1074,1073,63371.900
15. Aug. 202375,4075,4074,5374,8674,38453.500
14. Aug. 202375,9576,1375,2976,0275,54556.200
11. Aug. 202376,0176,6075,8276,1975,70629.700
10. Aug. 202376,2676,9175,4676,2675,77994.500
09. Aug. 202376,0576,7475,5576,2875,79779.100
08. Aug. 202374,5376,0374,0575,8275,34695.200
07. Aug. 202375,7776,5375,2875,5475,06830.200
04. Aug. 202375,8276,2274,9575,1174,63830.900
03. Aug. 202374,2575,9874,0075,7275,241.067.800
02. Aug. 202372,6374,4772,6374,3073,83837.300
01. Aug. 202373,7274,0572,8273,9273,451.350.800
31. Juli 202374,7274,9673,5574,1573,681.416.600
28. Juli 202374,4575,1373,4774,5674,081.441.200
27. Juli 202375,5776,7472,8073,1572,682.144.500
26. Juli 202372,0076,3970,6475,4374,954.185.800
25. Juli 202379,2680,7779,1680,2179,701.316.700
24. Juli 202378,3780,4878,3780,0979,58852.900
21. Juli 202381,9182,4078,4178,6478,141.082.000
20. Juli 202383,1983,4080,4081,6481,122.072.200
19. Juli 202384,5384,8583,6984,5684,02812.100
18. Juli 202383,1884,6483,0884,4283,88968.000
17. Juli 202382,1083,4881,9383,3882,85887.400
14. Juli 202381,9082,8981,7382,6882,15872.500
13. Juli 202381,4082,4680,9882,2381,71725.600
12. Juli 202381,8682,2380,8681,0880,561.189.900
11. Juli 202379,2480,8979,1680,8280,301.025.500
10. Juli 202377,3579,1977,0079,0478,541.157.000
07. Juli 202376,9678,7976,6177,5377,041.378.300
06. Juli 202376,5677,3675,7776,8776,381.427.600
05. Juli 202375,7878,1375,0577,3376,841.814.900
03. Juli 202374,6376,0174,6175,5475,06455.300
30. Juni 202374,3876,3474,0175,2274,741.204.900
29. Juni 202372,5974,1672,4574,0773,60770.400
28. Juni 202372,3372,8971,5872,3571,89719.600
27. Juni 202372,0872,3671,2072,0671,60644.600
26. Juni 202370,6272,1870,5371,8771,41812.500
23. Juni 202370,0771,2169,9970,5370,082.589.800
22. Juni 202371,3571,5870,1870,9170,461.038.500
21. Juni 202371,1272,4670,6771,7471,28739.700
20. Juni 202372,9773,0471,5671,5671,10905.100
16. Juni 202373,5273,8473,1073,4272,951.385.900
15. Juni 202370,8573,3870,8173,2872,81731.300
14. Juni 202374,8575,7970,9771,3770,911.119.900
13. Juni 202373,7275,2873,5074,9274,44587.900
12. Juni 202372,6573,5772,4673,4372,96641.100
09. Juni 202372,9673,7972,5072,7272,26820.800
08. Juni 202372,9973,1872,2872,8972,43778.700
07. Juni 202371,8973,2771,5372,7172,25941.200
06. Juni 202369,3171,6769,2471,5071,04792.800
05. Juni 202369,4670,2468,9469,6169,17803.200
02. Juni 202367,1970,0167,1969,8869,431.058.800
01. Juni 202366,1666,7665,2266,3665,941.250.600
31. Mai 202366,3967,1064,6565,0264,612.813.400
30. Mai 202367,8768,0866,3966,7766,34581.400
26. Mai 202367,3068,2467,0767,5067,07708.900
25. Mai 202367,4967,5966,6967,1666,731.337.300
24. Mai 202368,0268,0566,9967,6367,20774.600
24. Mai 20230.48 Dividende
23. Mai 202368,3369,5168,1968,5267,61588.600
22. Mai 202368,3569,1167,7668,5167,60842.900
19. Mai 202369,0969,2267,5768,3667,45794.600
18. Mai 202367,1968,6866,8968,5867,67598.700
17. Mai 202366,4267,3065,8367,2866,381.019.600
16. Mai 202367,3867,5566,1866,2065,32845.700
15. Mai 202367,2067,7066,8767,6466,74690.000
12. Mai 202367,3567,7466,5767,0866,19672.700
11. Mai 202367,0567,6666,1067,1566,25894.400
10. Mai 202367,7767,9666,7667,5466,64791.400
09. Mai 202366,5866,8965,4666,8765,981.759.700
08. Mai 202369,1369,5367,0367,1766,271.886.500
05. Mai 202368,3569,0168,0269,0068,081.003.600
04. Mai 202368,2168,8166,3167,4266,521.922.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...