Deutsche Märkte öffnen in 1 Stunde 39 Minute

Robert Half International Inc. (RHI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
100,95+0,65 (+0,65%)
Börsenschluss: 4:03PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 2021------
27. Sept. 2021------
24. Sept. 2021------
23. Sept. 2021------
22. Sept. 2021------
21. Sept. 2021------
20. Sept. 2021------
17. Sept. 2021------
16. Sept. 2021------
15. Sept. 2021------
14. Sept. 2021------
13. Sept. 2021------
10. Sept. 2021------
09. Sept. 2021------
08. Sept. 2021------
07. Sept. 2021------
03. Sept. 2021104,14104,42103,09103,65103,6563.270.000
02. Sept. 2021103,60104,31102,97104,26104,2641.830.000
01. Sept. 2021103,40103,60101,80103,05103,0565.710.000
31. Aug. 2021103,73104,43103,19103,40103,4062.180.000
30. Aug. 2021104,31104,73103,56103,93103,9329.150.000
27. Aug. 2021103,20104,44103,20104,09104,0928.830.000
26. Aug. 2021103,23103,64102,62102,78102,7828.680.000
25. Aug. 2021103,12104,12102,53103,39103,3940.410.000
24. Aug. 2021102,08102,98102,08102,78102,7830.000.000
24. Aug. 20210.38 Dividende
23. Aug. 2021102,52102,98101,85102,20101,8246.610.000
20. Aug. 2021101,35102,20101,30102,07101,6951.870.000
19. Aug. 2021100,72101,82100,47101,63101,2542.410.000
18. Aug. 2021102,88103,69101,71101,81101,4349.250.000
17. Aug. 2021103,27103,95101,90103,24102,8652.180.000
16. Aug. 2021103,39104,46102,76103,79103,4047.620.000
13. Aug. 2021102,57104,16102,57103,58103,1991.490.000
12. Aug. 2021101,86102,64101,40102,57102,1941.820.000
11. Aug. 2021100,38101,6199,62101,50101,1272.540.000
10. Aug. 202199,37100,6598,99100,39100,0264.380.000
09. Aug. 202199,7499,8498,7899,5199,1488.590.000
06. Aug. 202199,75100,3299,2199,7999,4269.380.000
05. Aug. 202198,1399,6798,0299,0398,6656.200.000
04. Aug. 202198,4398,8697,5397,5597,1964.660.000
03. Aug. 202197,8699,4496,9298,9898,61838.900
02. Aug. 2021------
30. Juli 202196,9298,6496,7698,2197,841.056.800
29. Juli 202196,5498,3495,7197,3596,99775.500
28. Juli 202195,2996,3994,5295,6795,31965.500
27. Juli 202193,0795,0292,8395,0194,66947.000
26. Juli 202192,9194,8592,9193,5993,24877.700
23. Juli 202193,4598,0892,4792,8792,521.804.000
22. Juli 202187,1987,5285,6786,5086,18949.500
21. Juli 202187,1588,1386,8187,5087,17641.500
20. Juli 202184,7587,0784,4386,4786,15848.800
19. Juli 202184,3385,2083,4684,3784,06739.700
16. Juli 202187,0787,4585,8685,9885,66436.200
15. Juli 202186,6387,3685,8786,4886,16673.800
14. Juli 202187,2987,7986,6887,4187,08847.100
13. Juli 202188,0788,4186,7386,9186,59734.400
12. Juli 202187,7488,5887,3588,0387,70802.300
09. Juli 202187,8388,6687,3388,4588,12934.400
08. Juli 202186,1887,4685,1886,5286,20986.100
07. Juli 202186,0087,5985,8387,4887,151.297.100
06. Juli 202188,4388,6785,1186,2085,881.384.000
02. Juli 202189,1889,4388,1688,6788,34651.700
01. Juli 202189,5989,6789,0089,3689,03449.200
30. Juni 202188,0089,1287,7188,9788,64527.300
29. Juni 202189,2189,9088,4088,4288,09643.300
28. Juni 202189,6289,9388,7188,9488,611.225.500
25. Juni 202189,5990,4889,3789,6989,362.789.400
24. Juni 202188,4589,4187,8589,3489,01716.700
23. Juni 202188,0188,5387,4787,7587,42615.500
22. Juni 202187,6788,2086,9287,8887,55785.300
21. Juni 202187,1188,4286,8587,9487,61595.200
18. Juni 202186,8087,2785,2686,0285,701.570.500
17. Juni 202190,9991,3287,4787,8487,511.014.900
16. Juni 202191,6991,6990,4391,2190,87626.800
15. Juni 202190,7891,5890,5091,4391,09543.600
14. Juni 202190,5791,1990,2790,6890,34494.600
11. Juni 202191,5792,3290,4290,6490,30978.200
10. Juni 202191,8191,9290,6891,2390,89834.000
09. Juni 202191,1391,7590,4291,3190,971.443.100
08. Juni 202189,8391,5789,3491,3190,97738.000
07. Juni 202190,3890,3889,5789,8389,50506.000
04. Juni 202190,6190,8789,5290,3890,04410.000
03. Juni 202189,8290,1688,8990,0789,74539.600
02. Juni 202190,5090,5789,4190,2289,88645.900
01. Juni 202189,7890,8389,4290,2789,93823.500
28. Mai 202189,6889,8588,4388,7988,46641.600
27. Mai 202188,0189,0187,8888,9488,611.227.200
26. Mai 202187,4888,0487,1487,6887,351.206.300
25. Mai 202188,2288,5286,9487,2286,901.049.500
24. Mai 202188,0188,3787,0188,0287,69529.700
24. Mai 20210.38 Dividende
21. Mai 202188,1589,1087,5988,0187,30612.900
20. Mai 202188,2788,8287,3887,7287,02920.300
19. Mai 202187,2088,0985,3988,0587,34689.400
18. Mai 202189,9889,9888,2988,3687,65919.900
17. Mai 202189,3490,1688,4589,7389,01596.100
14. Mai 202188,7590,2188,7190,1289,40535.900
13. Mai 202187,4488,8987,3888,6187,90656.800
12. Mai 202190,0190,1887,3887,4586,75778.500
11. Mai 202189,9590,4988,5889,6888,96948.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...