Deutsche Märkte geschlossen

Robert Half International Inc. (RHI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
81,39+0,41 (+0,51%)
Börsenschluss: 04:03PM EDT
81,50 +0,11 (+0,14%)
Nachbörse: 04:59PM EDT
Zeitraum:
19. Aug. 2021 - 19. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Aug. 202280,6981,5179,5481,3981,391.272.645
18. Aug. 202281,0181,4580,5780,9880,98556.400
17. Aug. 202280,7681,7780,1381,1181,11590.300
16. Aug. 202280,7782,2680,4881,9481,94769.500
15. Aug. 202281,7181,8680,1281,3481,34584.700
12. Aug. 202281,7382,3381,2582,3282,32484.500
11. Aug. 202280,7881,9680,7881,1681,16750.100
10. Aug. 202279,5081,1178,9680,0580,05643.300
09. Aug. 202278,7378,7376,7777,7777,77860.300
08. Aug. 202279,1279,5477,8578,5678,56770.000
05. Aug. 202278,1179,2077,7378,8678,86918.900
04. Aug. 202279,8680,4278,9179,0179,01688.300
03. Aug. 202278,9980,3678,4980,1880,18780.800
02. Aug. 202278,6378,8376,8878,0078,00921.700
01. Aug. 202279,0079,4177,9079,2279,22626.100
29. Juli 202278,3879,3878,0179,1479,14615.900
28. Juli 202277,4678,7876,9078,1378,13576.400
27. Juli 202275,7178,0175,7177,6577,65711.700
26. Juli 202277,7777,9975,4075,4275,42937.400
25. Juli 202277,4778,0976,7778,0578,051.103.600
22. Juli 202276,7079,7176,1077,0577,051.573.200
21. Juli 202283,0483,5680,9082,7082,701.316.500
20. Juli 202281,1584,0380,8383,5983,591.184.900
19. Juli 202279,2681,6679,0181,5081,50894.700
18. Juli 202277,8479,0177,6378,1578,15867.500
15. Juli 202275,6676,6974,4776,6676,66972.500
14. Juli 202274,3676,1073,7075,9475,941.098.000
13. Juli 202275,8877,3575,4875,7075,70718.100
12. Juli 202277,1878,6076,4877,0677,06495.000
11. Juli 202277,8278,4977,1977,6477,64498.700
08. Juli 202279,6780,1877,6878,5278,52794.200
07. Juli 202278,5080,3878,0379,8079,80814.500
06. Juli 202277,4878,4876,4877,8877,881.118.200
05. Juli 202273,9977,6373,9977,2477,242.058.000
01. Juli 202274,8275,5073,8975,4075,401.798.700
30. Juni 202274,5575,9273,1074,8974,891.338.500
29. Juni 202275,8076,1174,5075,5275,52982.900
28. Juni 202278,1379,1175,6375,7775,77889.200
27. Juni 202278,2678,5676,8977,5677,561.196.300
24. Juni 202276,0378,8775,2877,9077,902.063.600
23. Juni 202276,8477,6873,3975,0875,082.241.000
22. Juni 202279,0481,0478,5080,1180,11856.400
21. Juni 202277,9779,6677,4179,2879,28958.000
17. Juni 202278,3279,2376,6976,8476,842.064.100
16. Juni 202279,9880,4977,8478,3278,321.525.100
15. Juni 202282,5583,3281,1782,3482,34950.200
14. Juni 202280,6782,4380,4781,4381,431.164.200
13. Juni 202282,6083,4080,1180,5780,57987.900
10. Juni 202285,9986,6484,5784,6084,60866.000
09. Juni 202291,0891,5187,5087,6287,62868.700
08. Juni 202291,1991,7690,5991,1091,10934.500
07. Juni 202290,1692,2789,8592,0592,05637.700
06. Juni 202290,7691,2089,8890,7590,75907.400
03. Juni 202288,9291,0288,7389,9989,99998.200
02. Juni 202287,6290,0387,2289,9389,931.133.200
01. Juni 202290,1090,5686,8586,9786,971.177.900
31. Mai 202290,1390,8087,5990,1590,151.856.200
27. Mai 202287,6890,0587,6889,3789,371.762.300
26. Mai 202284,9987,7484,0186,9186,911.480.600
25. Mai 202285,9588,4985,5487,3787,371.362.800
24. Mai 202287,5387,6384,6386,0686,061.678.100
24. Mai 20220.43 Dividende
23. Mai 202289,8690,2287,0388,4287,99758.300
20. Mai 202289,8789,9686,8288,6188,181.226.800
19. Mai 202288,9989,8987,3088,9288,491.536.600
18. Mai 202292,8893,2689,0689,6089,16996.700
17. Mai 202293,6294,6993,3094,2893,82719.300
16. Mai 202292,9593,3691,4992,0291,57814.000
13. Mai 202294,0795,8093,2593,4993,04720.200
12. Mai 202293,4095,1390,9792,9392,481.345.200
11. Mai 202295,8397,8293,4193,6193,15647.500
10. Mai 202296,4897,5094,1796,3795,90717.100
09. Mai 202295,9796,2594,6595,1894,72607.600
06. Mai 202297,8298,5995,9797,0696,59683.800
05. Mai 2022100,74101,7197,8398,7498,26719.900
04. Mai 2022100,07102,0397,94101,84101,34646.800
03. Mai 202298,07100,2697,7099,3098,82754.500
02. Mai 202298,6699,6296,1597,9697,48814.700
29. Apr. 2022100,87102,3498,0298,3197,83744.400
28. Apr. 2022100,95102,1898,35101,81101,311.214.200
27. Apr. 2022111,88111,9499,11100,0099,512.112.300
26. Apr. 2022111,63112,64109,03109,36108,83855.300
25. Apr. 2022111,81112,38108,61112,18111,63707.500
22. Apr. 2022114,89114,89112,36112,44111,89746.800
21. Apr. 2022116,19118,41115,06115,17114,61853.300
20. Apr. 2022113,85115,71113,85115,04114,48592.400
19. Apr. 2022109,45113,52109,45113,10112,55726.800
18. Apr. 2022107,88109,49106,81109,18108,65918.000
14. Apr. 2022111,45111,83108,42108,56108,03552.900
13. Apr. 2022110,97112,23110,26111,29110,75620.200
12. Apr. 2022111,96112,63110,56111,01110,471.136.700
11. Apr. 2022109,90112,32109,84111,31110,771.238.400
08. Apr. 2022110,97111,72109,99110,40109,861.012.600
07. Apr. 2022110,69111,65109,88110,80110,26993.900
06. Apr. 2022111,82112,65110,57111,18110,641.151.200
05. Apr. 2022115,61116,62112,12112,57112,021.233.300
04. Apr. 2022114,13117,29113,46116,11115,551.121.300
01. Apr. 2022114,76115,13112,78113,63113,08661.100
31. März 2022118,20118,42113,97114,18113,62988.100
30. März 2022121,04121,80117,61118,44117,86752.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...