Deutsche Märkte öffnen in 4 Stunden 35 Minuten

Robert Half International Inc. (RHI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
108,88-1,86 (-1,68%)
Börsenschluss: 04:03PM EST
108,32 -0,56 (-0,51%)
Nachbörse: 05:30PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 2022110,80111,07107,36108,88108,881.967.000
19. Jan. 2022112,26112,53110,68110,74110,741.383.700
18. Jan. 2022113,84114,27110,88112,06112,06864.100
14. Jan. 2022111,41114,51111,21114,38114,381.173.800
13. Jan. 2022111,36113,42111,36112,35112,35656.800
12. Jan. 2022110,79112,26109,77111,07111,07803.800
11. Jan. 2022110,73111,00108,40110,15110,15983.200
10. Jan. 2022108,98110,52107,19110,35110,351.173.600
07. Jan. 2022111,84111,90107,93110,00110,001.497.300
06. Jan. 2022112,44113,79111,68113,04113,04770.800
05. Jan. 2022111,84113,48111,09112,00112,001.061.600
04. Jan. 2022110,23112,16110,23112,15112,15818.200
03. Jan. 2022111,63112,56109,03109,45109,45436.600
31. Dez. 2021111,10111,98110,74111,52111,52344.400
30. Dez. 2021112,21112,75111,30111,37111,37350.900
29. Dez. 2021111,44112,47111,44112,21112,21268.400
28. Dez. 2021111,44112,26111,18111,57111,57228.800
27. Dez. 2021109,38111,62109,30111,48111,48235.400
23. Dez. 2021108,28109,60108,28109,21109,21317.400
22. Dez. 2021107,61108,23107,06108,19108,19403.100
21. Dez. 2021106,84108,19106,07107,72107,72634.100
20. Dez. 2021105,35106,24103,95106,03106,03817.100
17. Dez. 2021106,80107,39105,43106,51106,511.395.000
16. Dez. 2021109,08110,22107,07107,64107,64652.200
15. Dez. 2021106,95108,66106,38108,55108,55913.300
14. Dez. 2021107,37108,66105,67106,49106,49979.300
13. Dez. 2021109,55109,84106,93107,55107,55799.300
10. Dez. 2021108,70109,85107,56109,55109,551.158.000
09. Dez. 2021109,54110,28107,99108,03108,03751.600
08. Dez. 2021109,81110,31108,74109,90109,90644.300
07. Dez. 2021108,90109,81108,32109,26109,26778.200
06. Dez. 2021108,86109,24107,10107,57107,571.128.000
03. Dez. 2021111,83112,17106,58107,65107,651.094.900
02. Dez. 2021108,32111,82108,01111,37111,372.207.000
01. Dez. 2021113,29113,38108,02108,02108,02993.700
30. Nov. 2021113,62114,03110,14111,17111,172.087.500
29. Nov. 2021116,13116,28113,63114,76114,76608.500
26. Nov. 2021115,76116,88113,77114,57114,57480.000
24. Nov. 2021117,28118,28116,76117,91117,91988.900
23. Nov. 2021117,13117,56115,65117,55117,55632.500
23. Nov. 20210.38 Dividende
22. Nov. 2021118,12118,88117,36117,99117,61522.600
19. Nov. 2021116,94118,91116,94117,74117,36812.600
18. Nov. 2021116,98117,68115,97117,08116,70510.100
17. Nov. 2021117,08117,50115,57116,39116,02628.000
16. Nov. 2021116,29119,16116,29117,73117,35723.900
15. Nov. 2021117,25117,25115,79116,54116,16369.800
12. Nov. 2021117,64117,91116,73116,87116,49396.600
11. Nov. 2021116,20117,63115,83117,59117,21533.700
10. Nov. 2021117,00117,91115,84116,22115,85613.400
09. Nov. 2021118,05119,57117,24117,44117,06601.500
08. Nov. 2021119,44119,75117,38118,32117,94597.500
05. Nov. 2021120,11120,83117,77118,76118,38666.900
04. Nov. 2021117,11120,01117,04119,57119,181.029.100
03. Nov. 2021114,17116,57113,93116,54116,16867.700
02. Nov. 2021114,45115,00113,47114,74114,37602.900
01. Nov. 2021113,55114,49113,20114,23113,86498.600
29. Okt. 2021112,03113,58111,86113,07112,71626.500
28. Okt. 2021110,45112,76110,15112,38112,02583.500
27. Okt. 2021111,51111,97109,77109,93109,58759.600
26. Okt. 2021112,74113,41111,52111,80111,44597.200
25. Okt. 2021113,16114,98111,91112,53112,17700.100
22. Okt. 2021111,35113,70110,74112,63112,27788.900
21. Okt. 2021109,21110,66108,60110,66110,30630.700
20. Okt. 2021108,75109,28107,20109,25108,90606.100
19. Okt. 2021109,82110,50108,94109,22108,87661.000
18. Okt. 2021108,64110,64108,12110,37110,01589.300
15. Okt. 2021109,23110,22108,83108,95108,60502.200
14. Okt. 2021106,88108,46106,80108,41108,06430.900
13. Okt. 2021106,24106,42104,83105,82105,48525.000
12. Okt. 2021108,16108,53105,76105,98105,64806.400
11. Okt. 2021109,13111,10107,87108,03107,68742.500
08. Okt. 2021106,97109,54106,97109,10108,75706.200
07. Okt. 2021104,62107,38104,62107,14106,79693.500
06. Okt. 2021102,79103,93101,20103,72103,39596.700
05. Okt. 2021103,28104,93102,45104,03103,69898.500
04. Okt. 2021103,05103,97101,64102,59102,261.033.300
01. Okt. 2021100,77103,77100,01103,39103,06576.600
30. Sept. 2021102,86103,02100,11100,33100,011.223.400
29. Sept. 2021102,74103,20102,04102,54102,21503.500
28. Sept. 2021102,95103,70102,29102,33102,00659.500
27. Sept. 2021103,37104,16102,85103,27102,94345.400
24. Sept. 2021102,23103,81102,12103,16102,83377.900
23. Sept. 2021101,55103,86101,55102,60102,27494.300
22. Sept. 2021100,99101,7499,48100,95100,62847.000
21. Sept. 2021101,70101,7099,64100,3099,98607.600
20. Sept. 202199,26100,8098,20100,69100,37597.300
17. Sept. 2021102,31102,88100,72101,06100,731.164.500
16. Sept. 2021104,28104,44102,70102,95102,62439.500
15. Sept. 2021102,00104,00101,46103,79103,46643.700
14. Sept. 2021103,18103,43101,54101,79101,46647.600
13. Sept. 2021103,50103,50102,07102,75102,42511.300
10. Sept. 2021104,24104,24102,13102,65102,32653.200
09. Sept. 2021102,54104,02102,19103,33103,00481.800
08. Sept. 2021102,02102,58101,60102,45102,12391.700
07. Sept. 2021103,03103,41101,90102,02101,69647.300
03. Sept. 2021104,14104,42103,09103,65103,32632.700
02. Sept. 2021103,60104,31102,97104,26103,92418.300
01. Sept. 2021103,40103,60101,80103,05102,72657.100
31. Aug. 2021103,73104,43103,19103,40103,07621.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...