Robert Half Inc. RHI
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$37,57+0,82 (+2,23 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $37,09 | +0,93 % | $36,97 | $38,79 | $36,99 | 291,28K |
| 2026-09-30 | $36,75 | -0,35 % | $36,88 | $37,46 | $36,47 | 1,46M |
| 2026-09-29 | $36,88 | +0,33 % | $36,72 | $37,02 | $36,04 | 1,27M |
| 2026-09-28 | $36,76 | -0,35 % | $36,23 | $36,90 | $36,15 | 979,30K |
| 2026-09-25 | $36,89 | +3,07 % | $35,52 | $37,02 | $35,52 | 2,86M |
| 2026-09-24 | $35,79 | -4,20 % | $37,59 | $37,92 | $35,40 | 1,95M |
| 2026-09-23 | $37,36 | -0,59 % | $37,62 | $37,91 | $36,96 | 1,36M |
| 2026-09-22 | $37,58 | +1,68 % | $37,67 | $37,85 | $36,73 | 1,19M |
| 2026-09-21 | $36,96 | -1,12 % | $37,60 | $37,99 | $36,85 | 1,25M |
| 2026-09-18 | $37,38 | +0,35 % | $37,22 | $37,38 | $36,21 | 2,93M |
| 2026-09-17 | $37,25 | +0,43 % | $37,37 | $37,55 | $36,51 | 1,64M |
| 2026-09-16 | $37,09 | -3,16 % | $37,78 | $37,93 | $36,41 | 2,24M |
| 2026-09-15 | $38,30 | -1,11 % | $38,10 | $38,87 | $37,70 | 2,45M |
| 2026-09-14 | $38,73 | +2,79 % | $38,69 | $38,96 | $37,77 | 2,12M |
| 2026-09-11 | $37,68 | +0,69 % | $37,69 | $38,12 | $37,11 | 1,65M |
| 2026-09-10 | $37,42 | -2,93 % | $38,87 | $39,19 | $37,31 | 1,79M |
| 2026-09-09 | $38,55 | -1,68 % | $39,29 | $39,36 | $37,97 | 1,69M |
| 2026-09-08 | $39,21 | -7,91 % | $41,94 | $42,15 | $38,91 | 2,55M |
| 2026-09-04 | $42,58 | -0,98 % | $42,66 | $43,12 | $41,74 | 1,30M |
| 2026-09-03 | $43,00 | +0,23 % | $43,29 | $44,02 | $42,40 | 1,77M |
| 2026-09-02 | $42,90 | -1,49 % | $42,90 | $43,99 | $42,51 | 1,63M |
| 2026-09-01 | $43,55 | -3,95 % | $45,42 | $46,02 | $43,52 | 1,58M |
| 2026-08-31 | $45,34 | +0,07 % | $44,88 | $45,50 | $44,73 | 2,51M |
| 2026-08-28 | $45,31 | +0,76 % | $44,51 | $45,88 | $44,37 | 1,08M |
| 2026-08-27 | $44,97 | +0,97 % | $44,41 | $45,40 | $44,37 | 1,03M |
| 2026-08-26 | $44,54 | -0,80 % | $44,33 | $44,65 | $44,05 | 2,76M |
| 2026-08-25 | $44,90 | -0,49 % | $43,76 | $45,03 | $43,75 | 3,94M |
| 2026-08-24 | $45,12 | +0,83 % | $45,45 | $46,70 | $45,02 | 3,35M |
| 2026-08-21 | $44,75 | +1,98 % | $43,88 | $45,83 | $43,79 | 2,32M |
| 2026-08-20 | $43,88 | +0,78 % | $43,20 | $44,44 | $43,01 | 1,63M |
| 2026-08-19 | $43,54 | -0,50 % | $43,76 | $45,32 | $43,28 | 1,88M |
| 2026-08-18 | $43,76 | +3,04 % | $42,88 | $44,04 | $42,69 | 1,75M |
| 2026-08-17 | $42,47 | -1,74 % | $42,69 | $43,03 | $42,18 | 2,02M |
| 2026-08-14 | $43,22 | -1,28 % | $44,35 | $44,47 | $42,64 | 1,82M |
| 2026-08-13 | $43,78 | +5,37 % | $41,84 | $43,86 | $41,57 | 1,92M |
| 2026-08-12 | $41,55 | -1,40 % | $41,39 | $41,88 | $40,82 | 939,40K |
| 2026-08-11 | $42,14 | -1,27 % | $42,02 | $42,92 | $41,62 | 1,14M |
| 2026-08-10 | $42,68 | -0,14 % | $41,89 | $42,69 | $41,72 | 1,12M |
| 2026-08-07 | $42,74 | +5,06 % | $40,92 | $44,18 | $40,57 | 1,97M |
| 2026-08-06 | $40,68 | +0,32 % | $40,40 | $41,36 | $40,00 | 1,78M |
| 2026-08-05 | $40,55 | -1,07 % | $41,06 | $41,17 | $39,97 | 1,25M |
| 2026-08-04 | $40,99 | +5,84 % | $37,34 | $41,07 | $37,34 | 2,61M |
| 2026-08-03 | $38,73 | +2,46 % | $38,53 | $39,76 | $38,09 | 1,22M |
| 2026-07-31 | $37,80 | +1,50 % | $36,71 | $38,27 | $36,14 | 2,09M |
| 2026-07-30 | $37,24 | -7,20 % | $39,22 | $39,29 | $36,66 | 3,03M |
| 2026-07-29 | $40,13 | +1,62 % | $39,61 | $41,03 | $39,39 | 2,25M |
| 2026-07-28 | $39,49 | -0,63 % | $40,13 | $41,40 | $39,23 | 4,81M |
| 2026-07-27 | $39,74 | +12,61 % | $36,40 | $39,90 | $36,40 | 3,51M |
| 2026-07-24 | $35,29 | -6,76 % | $36,80 | $38,41 | $34,77 | 4,30M |
| 2026-07-23 | $37,85 | -7,00 % | $41,20 | $41,28 | $37,63 | 4,38M |
| 2026-07-22 | $40,70 | -1,12 % | $41,32 | $41,83 | $40,35 | 2,79M |
| 2026-07-21 | $41,16 | -1,60 % | $40,79 | $42,25 | $40,58 | 1,61M |
| 2026-07-20 | $41,83 | +0,07 % | $40,62 | $42,17 | $40,53 | 1,91M |
| 2026-07-17 | $41,80 | +1,14 % | $41,99 | $42,09 | $40,66 | 1,95M |
| 2026-07-16 | $41,33 | +12,62 % | $38,77 | $41,77 | $38,77 | 3,83M |
| 2026-07-15 | $36,70 | +2,95 % | $35,72 | $37,49 | $35,46 | 2,48M |
| 2026-07-14 | $35,65 | +0,17 % | $34,96 | $36,02 | $33,95 | 2,26M |
| 2026-07-13 | $35,59 | +9,85 % | $32,99 | $35,60 | $32,90 | 3,27M |
| 2026-07-10 | $32,40 | -0,61 % | $33,46 | $33,48 | $32,34 | 2,52M |
| 2026-07-09 | $32,60 | -1,24 % | $32,65 | $33,06 | $32,03 | 1,77M |
| 2026-07-08 | $33,01 | -5,03 % | $34,11 | $34,14 | $32,80 | 2,59M |
| 2026-07-07 | $34,76 | +4,45 % | $33,91 | $34,92 | $33,52 | 2,01M |
| 2026-07-06 | $33,28 | -0,60 % | $33,59 | $33,86 | $32,84 | 1,54M |
| 2026-07-02 | $33,48 | +1,55 % | $33,45 | $33,91 | $33,00 | 1,81M |
| 2026-07-01 | $32,97 | +7,39 % | $31,37 | $33,49 | $31,37 | 2,02M |
| 2026-06-30 | $30,70 | -5,19 % | $31,95 | $32,60 | $30,37 | 1,52M |
| 2026-06-29 | $32,38 | -1,16 % | $33,00 | $33,00 | $32,05 | 1,81M |
| 2026-06-26 | $32,76 | +8,87 % | $30,14 | $32,80 | $30,11 | 3,28M |
| 2026-06-25 | $30,09 | +0,03 % | $30,21 | $30,98 | $30,05 | 1,81M |
| 2026-06-24 | $30,08 | +2,56 % | $29,33 | $30,12 | $28,60 | 2,66M |
| 2026-06-23 | $29,33 | +0,76 % | $29,63 | $29,99 | $28,93 | 2,87M |
| 2026-06-22 | $29,11 | -7,85 % | $30,95 | $31,26 | $29,06 | 2,51M |
| 2026-06-18 | $31,59 | -2,08 % | $32,35 | $32,51 | $31,14 | 4,96M |
| 2026-06-17 | $32,26 | -0,25 % | $32,30 | $33,26 | $31,85 | 1,98M |
| 2026-06-16 | $32,34 | +0,84 % | $32,27 | $33,04 | $32,03 | 1,51M |
| 2026-06-15 | $32,07 | -1,29 % | $32,02 | $33,25 | $31,77 | 2,89M |
| 2026-06-12 | $32,49 | +2,85 % | $31,50 | $32,99 | $31,00 | 5,46M |
| 2026-06-11 | $31,59 | +1,12 % | $30,97 | $31,64 | $30,57 | 1,90M |
| 2026-06-10 | $31,24 | +1,76 % | $30,48 | $31,47 | $30,48 | 1,92M |
| 2026-06-09 | $30,70 | -0,81 % | $30,53 | $31,67 | $30,37 | 1,62M |
| 2026-06-08 | $30,95 | -0,99 % | $31,10 | $31,61 | $30,54 | 1,15M |
| 2026-06-05 | $31,26 | -1,08 % | $32,07 | $32,32 | $31,08 | 1,68M |
| 2026-06-04 | $31,60 | +6,90 % | $30,40 | $31,76 | $29,97 | 2,08M |
| 2026-06-03 | $29,56 | -1,50 % | $29,43 | $29,98 | $29,16 | 2,16M |
| 2026-06-02 | $30,01 | -3,16 % | $30,16 | $31,22 | $29,85 | 2,35M |
| 2026-06-01 | $30,99 | +5,26 % | $29,16 | $31,20 | $28,95 | 2,51M |
| 2026-05-29 | $29,44 | +3,66 % | $28,39 | $29,93 | $27,84 | 3,19M |
| 2026-05-28 | $28,40 | +4,68 % | $27,49 | $28,71 | $27,04 | 1,31M |
| 2026-05-27 | $27,13 | +0,48 % | $26,99 | $27,70 | $26,67 | 1,64M |
| 2026-05-26 | $27,00 | -1,14 % | $27,18 | $27,55 | $26,75 | 1,39M |