Adecco Group Inc (AHEXY)

AHEXY
🏛️ Vereinigte Staaten →
14.02
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 24.57 24.70 24.52 24.70 0.0M
2023-12-28 24.63 24.66 24.45 24.49 0.0M
2023-12-27 24.20 24.58 24.20 24.58 0.0M
2023-12-26 24.10 24.10 23.59 23.88 0.0M
2023-12-22 23.81 23.86 23.71 23.82 0.0M
2023-12-21 24.07 24.07 23.89 23.97 0.0M
2023-12-20 24.01 24.13 23.85 23.85 0.0M
2023-12-19 24.26 24.52 24.26 24.48 0.0M
2023-12-18 23.87 24.03 23.87 24.01 0.0M
2023-12-15 23.82 24.11 23.82 23.93 0.0M
2023-12-14 24.09 24.09 23.90 24.00 0.0M
2023-12-13 23.53 23.76 23.41 23.75 0.0M
2023-12-12 23.70 23.74 23.66 23.74 0.0M
2023-12-11 23.61 23.67 23.42 23.67 0.0M
2023-12-08 23.49 23.58 23.49 23.58 0.0M
2023-12-07 23.05 23.40 23.05 23.38 0.0M
2023-12-06 23.55 23.55 23.28 23.28 0.0M
2023-12-05 23.69 23.69 23.61 23.62 0.0M
2023-12-04 23.75 23.83 23.75 23.83 0.0M
2023-12-01 23.76 24.16 23.76 24.10 0.0M
2023-11-30 24.08 24.09 23.94 23.98 0.0M
2023-11-29 23.82 24.05 23.82 24.00 0.0M
2023-11-28 23.68 23.68 23.63 23.68 0.0M
2023-11-27 23.51 23.56 23.46 23.55 0.0M
2023-11-24 23.62 23.64 23.62 23.64 0.0M
2023-11-22 23.17 23.32 23.17 23.30 0.0M
2023-11-21 23.20 23.20 23.11 23.15 0.0M
2023-11-20 23.15 23.28 23.15 23.28 0.0M
2023-11-17 23.21 23.27 23.21 23.27 0.0M
2023-11-16 22.77 22.81 22.77 22.80 0.0M
2023-11-15 22.99 23.10 22.99 23.06 0.0M
2023-11-14 22.78 22.90 22.76 22.86 0.0M
2023-11-13 21.90 22.06 21.90 22.02 0.0M
2023-11-10 21.86 22.06 21.85 22.06 0.0M
2023-11-09 22.11 22.15 21.88 22.04 0.0M
2023-11-08 21.96 21.96 21.78 21.82 0.0M
2023-11-07 21.60 21.87 21.56 21.85 0.0M
2023-11-06 22.12 22.36 21.96 22.24 0.0M
2023-11-03 22.34 22.34 22.06 22.14 0.0M
2023-11-02 21.60 21.77 21.34 21.71 0.0M
2023-11-01 19.12 19.12 18.88 19.04 0.1M
2023-10-31 18.68 18.85 18.62 18.85 0.2M
2023-10-30 18.69 18.70 18.57 18.67 0.0M
2023-10-27 18.52 18.67 18.48 18.52 0.0M
2023-10-26 18.80 18.80 18.69 18.71 0.0M
2023-10-25 18.79 18.83 18.64 18.67 0.0M
2023-10-24 19.03 19.08 18.91 18.98 0.0M
2023-10-23 18.86 18.98 18.85 18.90 0.0M
2023-10-20 18.93 18.96 18.83 18.86 0.0M
2023-10-19 19.01 19.22 19.01 19.07 0.0M
2023-10-18 19.86 19.93 19.75 19.79 0.0M
2023-10-17 20.12 20.17 20.08 20.09 0.0M
2023-10-16 20.16 20.30 20.16 20.30 0.0M
2023-10-13 20.30 20.30 19.83 20.13 0.0M
2023-10-12 20.53 20.62 20.42 20.45 0.0M
2023-10-11 20.37 20.52 20.37 20.46 0.0M
2023-10-10 20.15 20.36 20.15 20.33 0.0M
2023-10-09 19.88 20.14 19.88 20.08 0.0M
2023-10-06 19.72 20.06 19.72 20.06 0.0M
2023-10-05 19.62 19.67 19.51 19.66 0.0M
2023-10-04 19.74 19.82 19.56 19.82 0.0M
2023-10-03 20.11 20.23 20.10 20.18 0.0M
2023-10-02 20.09 20.14 20.03 20.14 0.0M
2023-09-29 20.66 20.66 20.46 20.50 0.0M
2023-09-28 20.28 20.35 20.24 20.32 0.0M
2023-09-27 20.31 20.32 20.21 20.27 0.0M
2023-09-26 20.43 20.43 20.23 20.27 0.0M
2023-09-25 20.42 20.50 20.36 20.48 0.0M
2023-09-22 20.53 20.62 20.45 20.61 0.0M
2023-09-21 20.98 21.05 20.85 20.85 0.0M
2023-09-20 21.30 21.39 21.14 21.37 0.0M
2023-09-19 20.88 20.88 20.75 20.86 0.0M
2023-09-18 20.80 20.93 20.80 20.93 0.0M
2023-09-15 20.80 20.86 20.75 20.80 0.0M
2023-09-14 20.63 20.66 20.60 20.60 0.0M
2023-09-13 20.77 20.89 20.68 20.71 0.0M
2023-09-12 20.74 20.74 20.65 20.70 0.0M
2023-09-11 20.55 20.69 20.55 20.65 0.0M
2023-09-08 20.54 20.72 20.54 20.55 0.0M
2023-09-07 20.93 21.05 20.93 21.05 0.0M
2023-09-06 20.90 21.03 20.73 20.86 0.0M
2023-09-05 20.95 21.08 20.94 21.01 0.0M
2023-09-01 21.29 21.37 21.29 21.29 0.0M
2023-08-31 21.65 21.65 21.44 21.58 0.0M
2023-08-30 21.61 21.70 21.61 21.67 0.0M
2023-08-29 21.28 21.51 21.28 21.50 0.0M
2023-08-28 21.29 21.51 21.26 21.44 0.0M
2023-08-25 21.06 21.26 21.05 21.26 0.0M
2023-08-24 21.32 21.38 21.15 21.19 0.0M
2023-08-23 21.55 21.61 21.47 21.59 0.1M
2023-08-22 21.47 21.87 21.47 21.66 0.0M
2023-08-21 20.82 21.08 20.82 21.08 0.0M
2023-08-18 20.63 20.74 20.56 20.74 0.0M
2023-08-17 20.94 20.94 20.78 20.91 0.0M
2023-08-16 20.97 21.02 20.77 20.86 0.0M
2023-08-15 21.09 21.09 20.81 20.94 0.0M
2023-08-14 21.08 21.40 21.08 21.32 0.0M
2023-08-11 21.23 21.26 21.16 21.26 0.0M
2023-08-10 21.46 21.46 21.29 21.29 0.0M
2023-08-09 21.23 21.30 21.21 21.28 0.0M
2023-08-08 21.06 21.15 21.00 21.12 0.0M
2023-08-07 21.28 21.37 21.21 21.37 0.0M
2023-08-04 21.02 21.22 21.01 21.05 0.0M
2023-08-03 21.14 21.34 21.06 21.18 0.0M
2023-08-02 19.83 19.91 19.80 19.87 0.0M
2023-08-01 20.32 20.32 19.95 20.00 0.0M
2023-07-31 20.37 20.37 20.27 20.27 0.0M
2023-07-28 20.03 20.20 19.98 20.16 0.0M
2023-07-27 20.14 20.18 19.95 19.95 0.0M
2023-07-26 19.49 19.73 19.49 19.70 0.0M
2023-07-25 19.52 19.69 19.51 19.67 0.0M
2023-07-24 19.02 19.12 19.02 19.02 0.0M
2023-07-21 18.94 18.94 18.89 18.92 0.0M
2023-07-20 19.02 19.04 18.98 19.01 0.0M
2023-07-19 19.72 19.72 19.64 19.65 0.0M
2023-07-18 19.38 19.62 19.38 19.62 0.0M
2023-07-17 18.96 19.15 18.96 19.15 0.0M
2023-07-14 18.64 18.77 18.59 18.75 0.0M
2023-07-13 18.75 18.85 18.70 18.85 0.0M
2023-07-12 18.38 18.42 18.32 18.39 0.0M
2023-07-11 17.28 17.59 17.28 17.56 0.0M
2023-07-10 16.89 16.99 16.89 16.99 0.0M
2023-07-07 16.64 16.85 16.62 16.74 0.0M
2023-07-06 16.30 16.32 16.17 16.32 0.0M
2023-07-05 16.59 16.62 16.46 16.46 0.0M
2023-07-03 16.57 16.69 16.55 16.65 0.0M
2023-06-30 16.35 16.39 16.27 16.33 0.0M
2023-06-29 16.15 16.15 16.06 16.10 0.0M
2023-06-28 16.24 16.24 16.09 16.16 0.0M
2023-06-27 15.90 16.10 15.89 16.09 0.0M
2023-06-26 15.92 16.00 15.83 15.90 0.0M
2023-06-23 15.93 16.05 15.93 15.97 0.0M
2023-06-22 15.99 16.05 15.99 16.04 0.0M
2023-06-21 15.97 16.06 15.92 16.02 0.0M
2023-06-20 15.60 15.64 15.53 15.58 0.0M
2023-06-16 15.90 15.98 15.76 15.82 0.0M
2023-06-15 15.75 15.94 15.68 15.94 0.0M
2023-06-14 15.72 15.84 15.67 15.70 0.0M
2023-06-13 15.92 16.03 15.92 16.00 0.1M
2023-06-12 15.91 15.99 15.84 15.92 0.0M
2023-06-09 15.89 15.94 15.80 15.83 0.0M
2023-06-08 15.80 15.87 15.78 15.81 0.0M
2023-06-07 15.73 15.73 15.46 15.46 0.0M
2023-06-06 15.51 15.66 15.42 15.57 0.0M
2023-06-05 15.67 15.76 15.57 15.66 0.0M
2023-06-02 15.62 15.66 15.57 15.64 0.0M
2023-06-01 15.08 15.15 15.02 15.10 0.1M
2023-05-31 14.98 14.98 14.77 14.95 0.1M
2023-05-30 15.57 15.57 15.33 15.38 0.0M
2023-05-26 15.52 15.57 15.41 15.56 0.0M
2023-05-25 15.62 15.63 15.43 15.50 0.0M
2023-05-24 15.66 15.71 15.55 15.64 0.0M
2023-05-23 15.98 16.02 15.85 15.87 0.0M
2023-05-22 16.01 16.04 15.94 16.01 0.0M
2023-05-19 15.96 16.00 15.94 15.99 0.0M
2023-05-18 16.02 16.06 15.91 16.04 0.0M
2023-05-17 15.88 16.02 15.82 16.02 0.0M
2023-05-16 16.05 16.05 15.87 15.87 0.1M
2023-05-15 16.17 16.31 16.16 16.28 0.0M
2023-05-12 16.24 16.26 16.09 16.13 0.0M
2023-05-11 16.20 16.28 16.12 16.25 0.0M
2023-05-10 16.38 16.38 16.17 16.30 0.0M
2023-05-09 16.31 16.48 16.31 16.44 0.0M
2023-05-08 16.69 16.69 16.56 16.59 0.0M
2023-05-05 16.40 16.68 16.37 16.66 0.0M
2023-05-04 16.22 16.32 16.05 16.15 0.0M
2023-05-03 16.71 16.73 16.52 16.57 0.0M
2023-05-02 16.96 16.99 16.73 16.86 0.0M
2023-05-01 17.35 17.35 16.88 16.98 0.0M
2023-04-28 17.04 17.18 17.04 17.09 0.0M
2023-04-27 16.68 16.80 16.59 16.77 0.0M
2023-04-26 16.70 16.70 16.54 16.56 0.0M
2023-04-25 16.67 16.67 16.49 16.49 0.0M
2023-04-24 17.30 17.34 17.15 17.15 0.0M
2023-04-21 16.85 17.02 16.85 16.95 0.0M
2023-04-20 16.93 17.03 16.86 17.00 0.0M
2023-04-19 17.35 17.42 17.26 17.40 0.0M
2023-04-18 17.66 17.71 17.51 17.61 0.0M
2023-04-17 18.70 19.18 18.70 18.87 0.0M
2023-04-14 18.74 18.80 18.54 18.56 0.0M
2023-04-13 18.23 18.58 18.20 18.54 0.0M
2023-04-12 18.04 18.20 17.98 18.19 0.0M
2023-04-11 17.75 17.83 17.71 17.83 0.0M
2023-04-10 17.80 17.80 17.00 17.76 0.0M
2023-04-06 17.37 17.57 17.37 17.50 0.0M
2023-04-05 17.40 17.47 17.32 17.39 0.0M
2023-04-04 18.08 18.08 17.86 17.86 0.0M
2023-04-03 18.08 18.15 18.03 18.11 0.0M
2023-03-31 18.14 18.14 18.05 18.13 0.0M
2023-03-30 17.99 18.02 17.85 17.90 0.1M
2023-03-29 17.44 17.70 17.44 17.62 0.0M
2023-03-28 17.13 17.13 17.05 17.08 0.0M
2023-03-27 17.22 17.22 17.07 17.17 0.0M
2023-03-24 16.81 16.97 16.80 16.92 0.0M
2023-03-23 17.44 17.57 17.20 17.21 0.0M
2023-03-22 17.41 17.52 17.26 17.26 0.0M
2023-03-21 17.38 17.43 17.26 17.39 0.0M
2023-03-20 17.07 17.20 17.01 17.01 0.0M
2023-03-17 16.80 16.88 16.72 16.82 0.0M
2023-03-16 16.82 17.23 16.82 17.21 0.0M
2023-03-15 16.89 17.20 16.86 16.94 0.0M
2023-03-14 18.13 18.23 17.98 18.18 0.0M
2023-03-13 17.91 18.05 17.91 18.05 0.0M
2023-03-10 18.44 18.61 18.29 18.36 0.0M
2023-03-09 18.12 18.12 17.93 17.95 0.0M
2023-03-08 17.88 18.02 17.87 17.97 0.0M
2023-03-07 18.65 18.71 18.37 18.39 0.0M
2023-03-06 18.88 18.92 18.77 18.78 0.0M
2023-03-03 18.69 18.77 18.63 18.75 0.0M
2023-03-02 18.12 18.23 18.05 18.23 0.0M
2023-03-01 18.26 18.26 17.91 18.08 0.0M
2023-02-28 17.71 17.81 17.67 17.73 0.0M
2023-02-27 18.36 18.49 18.28 18.28 0.1M
2023-02-24 17.99 18.02 17.93 18.01 0.0M
2023-02-23 18.36 18.38 18.14 18.32 0.0M
2023-02-22 18.29 18.36 18.24 18.30 0.0M
2023-02-21 18.48 18.48 18.38 18.41 0.0M
2023-02-17 18.78 18.91 18.78 18.90 0.0M
2023-02-16 18.59 18.79 18.57 18.71 0.0M
2023-02-15 18.80 19.00 18.79 19.00 0.0M
2023-02-14 18.85 18.86 18.68 18.82 0.0M
2023-02-13 18.59 18.84 18.59 18.84 0.0M
2023-02-10 18.48 18.63 18.46 18.63 0.0M
2023-02-09 19.14 19.14 18.92 19.00 0.0M
2023-02-08 19.02 19.06 18.96 19.02 0.0M
2023-02-07 19.13 19.31 19.06 19.31 0.0M
2023-02-06 19.44 19.44 19.26 19.30 0.0M
2023-02-03 19.62 19.96 19.62 19.73 0.0M
2023-02-02 19.46 19.52 19.40 19.43 0.0M
2023-02-01 18.79 19.15 18.75 19.04 0.0M
2023-01-31 18.22 18.52 18.22 18.52 0.0M
2023-01-30 18.38 18.51 18.38 18.45 0.0M
2023-01-27 18.32 18.51 18.31 18.44 0.0M
2023-01-26 18.32 18.37 18.27 18.34 0.0M
2023-01-25 18.35 18.38 18.18 18.32 0.0M
2023-01-24 18.15 18.36 18.15 18.36 0.0M
2023-01-23 18.23 18.53 18.23 18.53 0.0M
2023-01-20 18.06 18.25 18.05 18.25 0.0M
2023-01-19 17.98 18.05 17.96 18.03 0.0M
2023-01-18 18.25 18.27 18.20 18.20 0.0M
2023-01-17 18.28 18.28 18.19 18.19 0.0M
2023-01-13 17.87 17.91 17.84 17.91 0.0M
2023-01-12 17.35 17.70 17.35 17.66 0.0M
2023-01-11 17.34 17.38 17.23 17.32 0.0M
2023-01-10 17.19 17.35 17.18 17.34 0.0M
2023-01-09 18.45 18.54 18.31 18.31 0.0M
2023-01-06 17.71 18.03 17.60 18.03 0.0M
2023-01-05 17.98 18.01 17.91 17.94 0.0M
2023-01-04 17.79 17.87 17.73 17.77 0.0M
2023-01-03 16.99 17.11 16.89 17.02 0.0M