C.H. Robinson Worldwide, Inc. CHRW
NASDAQ · Vereinigte Staaten · Transport
$147,96-1,75 (-1,17 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $147,96 | -1,17 % | $151,74 | $151,88 | $147,79 | 1,04M |
| 2026-09-29 | $149,71 | +0,99 % | $147,59 | $149,83 | $147,21 | 1,06M |
| 2026-09-28 | $148,24 | +0,77 % | $146,23 | $148,98 | $145,02 | 987,10K |
| 2026-09-25 | $147,10 | +0,62 % | $145,98 | $147,55 | $145,40 |
| 1,15M |
| 2026-09-24 | $146,20 | -2,32 % | $148,72 | $150,37 | $145,88 | 1,50M |
| 2026-09-23 | $149,67 | +0,07 % | $149,81 | $151,40 | $147,39 | 1,27M |
| 2026-09-22 | $149,56 | -2,15 % | $153,18 | $154,12 | $148,05 | 2,59M |
| 2026-09-21 | $152,84 | -0,10 % | $153,66 | $154,98 | $149,95 | 1,40M |
| 2026-09-18 | $152,99 | -0,54 % | $153,50 | $153,85 | $151,98 | 2,04M |
| 2026-09-17 | $153,82 | +0,23 % | $154,50 | $154,70 | $151,60 | 1,10M |
| 2026-09-16 | $153,47 | -2,64 % | $155,60 | $156,34 | $152,11 | 1,58M |
| 2026-09-15 | $157,63 | +0,20 % | $156,87 | $158,07 | $155,46 | 1,25M |
| 2026-09-14 | $157,31 | +2,97 % | $152,78 | $157,82 | $151,93 | 1,66M |
| 2026-09-11 | $152,78 | +0,24 % | $152,42 | $155,00 | $151,80 | 884,80K |
| 2026-09-10 | $152,42 | +1,31 % | $150,65 | $152,84 | $150,21 | 1,70M |
| 2026-09-09 | $150,45 | +0,23 % | $151,40 | $154,14 | $150,10 | 2,17M |
| 2026-09-08 | $150,10 | +1,67 % | $149,48 | $152,23 | $147,45 | 1,28M |
| 2026-09-04 | $147,64 | +0,65 % | $145,31 | $147,85 | $144,74 | 1,12M |
| 2026-09-03 | $146,69 | +1,03 % | $146,78 | $147,63 | $144,02 | 769,30K |
| 2026-09-02 | $145,20 | -1,81 % | $147,92 | $148,05 | $145,00 | 1,08M |
| 2026-09-01 | $147,88 | -1,19 % | $150,27 | $151,09 | $146,37 | 1,14M |
| 2026-08-31 | $149,66 | -0,49 % | $150,09 | $151,49 | $148,86 | 1,41M |
| 2026-08-28 | $150,39 | -0,50 % | $152,32 | $152,94 | $149,63 | 878,30K |
| 2026-08-27 | $151,14 | -0,39 % | $150,88 | $153,08 | $149,35 | 1,60M |
| 2026-08-26 | $151,73 | +5,62 % | $143,86 | $153,25 | $143,76 | 1,93M |
| 2026-08-25 | $143,66 | +0,56 % | $142,69 | $145,23 | $142,46 | 1,00M |
| 2026-08-24 | $142,86 | +0,87 % | $141,63 | $143,78 | $141,57 | 1,10M |
| 2026-08-21 | $141,63 | -1,53 % | $144,17 | $145,25 | $141,24 | 1,03M |
| 2026-08-20 | $143,83 | -0,48 % | $144,92 | $145,51 | $143,16 | 1,14M |
| 2026-08-19 | $144,52 | -0,10 % | $145,81 | $147,50 | $144,07 | 1,13M |
| 2026-08-18 | $144,67 | -0,08 % | $144,94 | $147,25 | $143,53 | 1,32M |
| 2026-08-17 | $144,78 | -2,55 % | $149,77 | $150,36 | $143,29 | 1,84M |
| 2026-08-14 | $148,57 | -0,52 % | $149,05 | $150,29 | $147,95 | 859,50K |
| 2026-08-13 | $149,35 | +1,81 % | $146,98 | $150,80 | $145,81 | 1,47M |
| 2026-08-12 | $146,70 | +1,10 % | $144,92 | $148,25 | $144,91 | 1,17M |
| 2026-08-11 | $145,10 | -2,15 % | $147,44 | $148,11 | $143,18 | 1,44M |
| 2026-08-10 | $148,29 | -0,71 % | $148,49 | $151,52 | $148,04 | 1,31M |
| 2026-08-07 | $149,35 | +1,83 % | $146,09 | $150,99 | $145,66 | 1,49M |
| 2026-08-06 | $146,66 | -4,52 % | $152,58 | $153,92 | $146,45 | 2,40M |
| 2026-08-05 | $153,60 | -0,74 % | $155,48 | $157,67 | $152,85 | 1,55M |
| 2026-08-04 | $154,75 | +5,27 % | $148,34 | $155,21 | $147,21 | 1,87M |
| 2026-08-03 | $147,00 | -0,49 % | $149,19 | $149,84 | $144,87 | 2,93M |
| 2026-07-31 | $147,73 | +0,55 % | $145,00 | $151,23 | $143,46 | 4,18M |
| 2026-07-30 | $146,92 | -15,44 % | $161,89 | $164,27 | $143,16 | 7,41M |
| 2026-07-29 | $173,75 | +2,60 % | $169,00 | $174,27 | $164,08 | 4,09M |
| 2026-07-28 | $169,34 | -2,93 % | $171,71 | $172,82 | $168,38 | 2,75M |
| 2026-07-27 | $174,46 | -6,46 % | $185,56 | $186,11 | $173,76 | 3,14M |
| 2026-07-24 | $186,51 | -9,25 % | $191,81 | $194,87 | $186,14 | 3,60M |
| 2026-07-23 | $205,51 | -0,89 % | $208,74 | $209,73 | $205,10 | 1,44M |
| 2026-07-22 | $207,35 | -0,99 % | $210,33 | $210,33 | $206,24 | 1,35M |
| 2026-07-21 | $209,42 | +1,76 % | $207,92 | $210,27 | $205,91 | 1,15M |
| 2026-07-20 | $205,80 | -1,29 % | $209,05 | $209,65 | $204,71 | 1,66M |
| 2026-07-17 | $208,50 | +1,34 % | $204,81 | $208,83 | $203,93 | 3,80M |
| 2026-07-16 | $205,75 | +4,18 % | $200,44 | $208,70 | $200,30 | 2,62M |
| 2026-07-15 | $197,50 | -1,06 % | $199,66 | $200,21 | $196,89 | 1,16M |
| 2026-07-14 | $199,61 | +1,58 % | $198,93 | $199,79 | $196,52 | 1,84M |
| 2026-07-13 | $196,50 | +1,55 % | $193,95 | $198,28 | $193,86 | 1,36M |
| 2026-07-10 | $193,50 | +0,38 % | $193,33 | $195,44 | $192,19 | 991,10K |
| 2026-07-09 | $192,76 | +1,48 % | $190,81 | $195,26 | $190,25 | 1,49M |
| 2026-07-08 | $189,95 | -0,52 % | $190,75 | $191,27 | $187,12 | 1,02M |
| 2026-07-07 | $190,95 | +1,26 % | $189,70 | $191,30 | $188,39 | 1,15M |
| 2026-07-06 | $188,57 | -0,67 % | $191,17 | $192,29 | $186,75 | 1,13M |
| 2026-07-02 | $189,85 | -0,74 % | $193,27 | $193,98 | $187,77 | 1,23M |
| 2026-07-01 | $191,27 | +1,56 % | $188,36 | $193,38 | $186,25 | 1,95M |
| 2026-06-30 | $188,34 | +1,94 % | $184,75 | $188,94 | $181,79 | 1,23M |
| 2026-06-29 | $184,75 | +3,02 % | $179,33 | $185,08 | $178,87 | 1,14M |
| 2026-06-26 | $179,33 | -0,56 % | $180,34 | $181,72 | $178,55 | 4,02M |
| 2026-06-25 | $180,34 | +1,73 % | $179,28 | $183,22 | $177,53 | 1,14M |
| 2026-06-24 | $177,28 | -0,87 % | $178,26 | $180,91 | $175,84 | 1,48M |
| 2026-06-23 | $178,84 | -4,40 % | $187,77 | $190,00 | $177,55 | 1,91M |
| 2026-06-22 | $187,07 | +1,10 % | $185,04 | $189,60 | $184,36 | 1,46M |
| 2026-06-18 | $185,04 | -0,09 % | $186,96 | $188,44 | $182,77 | 1,74M |
| 2026-06-17 | $185,20 | -2,22 % | $188,70 | $189,40 | $184,50 | 1,09M |
| 2026-06-16 | $189,40 | -0,45 % | $188,85 | $191,03 | $187,31 | 1,08M |
| 2026-06-15 | $190,25 | -1,80 % | $192,22 | $193,25 | $188,41 | 1,14M |
| 2026-06-12 | $193,74 | +1,38 % | $194,48 | $195,00 | $191,77 | 1,03M |
| 2026-06-11 | $191,11 | +3,30 % | $185,97 | $191,75 | $185,97 | 970,90K |
| 2026-06-10 | $185,00 | -3,47 % | $188,69 | $190,60 | $184,33 | 1,15M |
| 2026-06-09 | $191,65 | +1,87 % | $188,33 | $192,50 | $186,46 | 1,59M |
| 2026-06-08 | $188,14 | +2,20 % | $184,85 | $189,27 | $180,36 | 1,16M |
| 2026-06-05 | $184,09 | -0,27 % | $182,58 | $186,61 | $181,83 | 1,00M |
| 2026-06-04 | $184,59 | +2,13 % | $183,04 | $187,97 | $182,58 | 1,40M |
| 2026-06-03 | $180,74 | +1,24 % | $178,06 | $184,63 | $177,51 | 1,57M |
| 2026-06-02 | $178,52 | -0,76 % | $181,22 | $181,22 | $177,29 | 1,05M |
| 2026-06-01 | $179,89 | +0,69 % | $178,57 | $180,86 | $175,90 | 1,47M |
| 2026-05-29 | $178,65 | +1,85 % | $174,28 | $179,49 | $174,16 | 2,72M |
| 2026-05-28 | $175,41 | -0,61 % | $174,96 | $175,67 | $172,76 | 1,12M |
| 2026-05-27 | $176,49 | -0,80 % | $179,27 | $181,00 | $175,66 | 1,09M |
| 2026-05-26 | $177,91 | +2,11 % | $176,11 | $178,78 | $173,90 | 1,13M |
| 2026-05-22 | $174,23 | -2,19 % | $178,25 | $178,76 | $173,12 | 1,51M |