42,700€
Echtzeit-Aktienkurs Covenant Logistics Group
Bid:
Ask:
Aktienkurse zur Covenant Logistics Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 42,70 | 43,10 | 42,60 | 42,70 | 0,00% | - |
| 17.05.2024 | 43,30 | 43,30 | 40,50 | 42,70 | -0,93% | - |
| 16.05.2024 | 42,90 | 43,20 | 42,70 | 43,10 | 0,47% | - |
| 15.05.2024 | 43,20 | 43,40 | 42,70 | 42,90 | -0,69% | - |
| 14.05.2024 | 43,30 | 43,40 | 41,90 | 43,20 | -0,23% | - |
| 13.05.2024 | 43,60 | 43,70 | 43,00 | 43,30 | -0,69% | - |
| 10.05.2024 | 43,50 | 43,80 | 43,00 | 43,60 | 0,23% | - |
| 09.05.2024 | 42,90 | 43,80 | 42,50 | 43,50 | 1,40% | - |
| 08.05.2024 | 42,50 | 43,00 | 42,20 | 42,90 | 1,42% | - |
| 07.05.2024 | 42,50 | 42,60 | 42,20 | 42,30 | -0,47% | - |
| 06.05.2024 | 42,30 | 43,10 | 41,90 | 42,50 | 0,24% | - |
| 03.05.2024 | 42,30 | 43,40 | 42,20 | 42,40 | 0,24% | - |
| 02.05.2024 | 42,30 | 42,90 | 42,00 | 42,30 | 0,24% | - |
| 30.04.2024 | 42,40 | 42,60 | 42,00 | 42,20 | -0,24% | - |
| 29.04.2024 | 41,90 | 42,60 | 41,90 | 42,30 | 0,95% | - |
| 26.04.2024 | 41,70 | 42,40 | 41,50 | 41,90 | 0,48% | - |
| 25.04.2024 | 40,90 | 42,30 | 40,70 | 41,70 | 1,46% | - |
| 24.04.2024 | 41,30 | 41,50 | 40,20 | 41,10 | -0,48% | - |
| 23.04.2024 | 41,30 | 41,50 | 40,80 | 41,30 | 0,00% | - |
| 22.04.2024 | 41,90 | 42,30 | 41,00 | 41,30 | -1,43% | - |
| 19.04.2024 | 40,90 | 42,00 | 40,50 | 41,90 | 2,44% | - |
| 18.04.2024 | 40,90 | 41,30 | 40,70 | 40,90 | 0,00% | - |
| 17.04.2024 | 42,20 | 42,40 | 40,80 | 40,90 | -3,08% | - |
| 16.04.2024 | 42,40 | 42,60 | 41,70 | 42,20 | -0,47% | - |
| 15.04.2024 | 42,50 | 43,30 | 42,00 | 42,40 | -0,70% | - |
| 12.04.2024 | 43,10 | 43,40 | 42,30 | 42,70 | -0,93% | - |
| 11.04.2024 | 42,30 | 43,40 | 42,10 | 43,10 | 2,13% | - |
| 10.04.2024 | 42,70 | 42,90 | 41,90 | 42,20 | -1,17% | - |
| 09.04.2024 | 43,00 | 43,10 | 42,40 | 42,70 | -0,47% | - |
| 08.04.2024 | 42,50 | 43,20 | 42,40 | 42,90 | 0,70% | - |
| 05.04.2024 | 42,70 | 42,90 | 41,80 | 42,60 | 0,00% | - |
| 04.04.2024 | 42,20 | 43,00 | 41,90 | 42,60 | 0,71% | - |
| 03.04.2024 | 42,30 | 42,50 | 42,00 | 42,30 | 0,24% | - |
| 02.04.2024 | 42,80 | 42,90 | 41,80 | 42,20 | -1,63% | - |
| 28.03.2024 | 42,40 | 43,30 | 42,20 | 42,90 | 1,42% | - |
| 27.03.2024 | 42,00 | 42,70 | 42,00 | 42,30 | 0,95% | - |
| 26.03.2024 | 42,10 | 42,80 | 41,80 | 41,90 | -0,48% | - |
| 25.03.2024 | 41,50 | 42,10 | 41,20 | 42,10 | 0,72% | - |
| 22.03.2024 | 41,90 | 42,40 | 41,40 | 41,80 | -0,24% | - |
| 21.03.2024 | 40,90 | 42,20 | 40,40 | 41,90 | 2,44% | - |
| 20.03.2024 | 40,30 | 41,00 | 39,80 | 40,90 | 1,49% | - |
| 19.03.2024 | 39,50 | 41,00 | 39,50 | 40,30 | 0,50% | - |
| 18.03.2024 | 40,30 | 40,70 | 39,90 | 40,10 | -0,99% | - |
| 15.03.2024 | 40,70 | 41,70 | 40,30 | 40,50 | -0,49% | - |
| 14.03.2024 | 41,30 | 41,70 | 40,40 | 40,70 | -1,45% | - |
| 13.03.2024 | 41,90 | 42,10 | 41,10 | 41,30 | -1,43% | - |
| 12.03.2024 | 41,30 | 42,10 | 41,30 | 41,90 | 1,21% | - |
| 11.03.2024 | 41,90 | 42,30 | 41,30 | 41,40 | -1,43% | - |
| 08.03.2024 | 42,70 | 43,30 | 41,80 | 42,00 | -1,64% | - |
| 07.03.2024 | 42,30 | 43,70 | 42,20 | 42,70 | 0,95% | - |
| 06.03.2024 | 42,60 | 42,90 | 42,20 | 42,30 | -0,70% | - |
| 05.03.2024 | 42,90 | 43,50 | 42,40 | 42,60 | -0,47% | - |
| 04.03.2024 | 44,10 | 44,70 | 42,70 | 42,80 | -2,73% | 20,00 |
| 01.03.2024 | 45,00 | 45,60 | 43,10 | 44,00 | -2,22% | - |
| 29.02.2024 | 45,50 | 46,10 | 44,40 | 45,00 | -1,32% | - |
| 28.02.2024 | 47,00 | 47,90 | 45,40 | 45,60 | -2,77% | - |
| 27.02.2024 | 47,50 | 48,00 | 46,70 | 46,90 | -1,26% | - |
| 26.02.2024 | 48,00 | 48,00 | 47,30 | 47,50 | -0,21% | - |
| 23.02.2024 | 47,80 | 48,20 | 47,40 | 47,60 | -0,21% | - |
| 22.02.2024 | 48,00 | 48,40 | 47,50 | 47,70 | -0,62% | - |
| 21.02.2024 | 47,60 | 48,20 | 47,50 | 48,00 | 0,63% | - |
| 20.02.2024 | 49,50 | 49,60 | 47,50 | 47,70 | -3,64% | - |
| 19.02.2024 | 49,60 | 49,70 | 49,50 | 49,50 | -0,20% | - |
| 16.02.2024 | 50,75 | 51,00 | 49,10 | 49,60 | -2,27% | - |
| 15.02.2024 | 49,85 | 50,75 | 49,00 | 50,75 | 1,91% | - |
| 14.02.2024 | 48,90 | 50,25 | 48,70 | 49,80 | 1,84% | - |
| 13.02.2024 | 50,30 | 50,30 | 48,20 | 48,90 | -2,10% | - |
| 12.02.2024 | 48,00 | 50,50 | 47,80 | 49,95 | 4,06% | - |
| 09.02.2024 | 47,50 | 48,50 | 47,10 | 48,00 | 1,27% | - |
| 08.02.2024 | 47,60 | 47,70 | 46,90 | 47,40 | -0,21% | - |
| 07.02.2024 | 47,60 | 48,10 | 47,10 | 47,50 | 0,00% | - |
| 06.02.2024 | 46,10 | 47,80 | 46,00 | 47,50 | 3,04% | - |
| 05.02.2024 | 46,60 | 46,80 | 45,70 | 46,10 | -0,86% | - |
| 02.02.2024 | 44,90 | 46,70 | 44,10 | 46,50 | 3,79% | - |
| 01.02.2024 | 44,70 | 45,00 | 43,50 | 44,80 | 0,00% | - |
| 31.01.2024 | 46,00 | 46,50 | 44,70 | 44,80 | -3,24% | - |
| 30.01.2024 | 45,80 | 46,60 | 45,30 | 46,30 | 1,31% | - |
| 29.01.2024 | 46,40 | 46,70 | 44,90 | 45,70 | -1,51% | - |
| 26.01.2024 | 47,20 | 47,30 | 46,10 | 46,40 | -1,69% | - |
| 25.01.2024 | 45,80 | 47,80 | 45,80 | 47,20 | 3,06% | 720,00 |
| 24.01.2024 | 45,70 | 47,10 | 44,90 | 45,80 | 1,55% | - |
| 23.01.2024 | 44,50 | 46,30 | 44,50 | 45,10 | 1,12% | - |
| 22.01.2024 | 43,10 | 44,60 | 43,10 | 44,60 | 3,24% | - |
| 19.01.2024 | 43,00 | 43,60 | 42,60 | 43,20 | 0,23% | - |
| 18.01.2024 | 41,90 | 43,20 | 41,40 | 43,10 | 2,86% | - |
| 17.01.2024 | 42,10 | 42,10 | 41,40 | 41,90 | -0,24% | - |
| 16.01.2024 | 42,40 | 43,20 | 41,70 | 42,00 | -0,94% | - |
| 15.01.2024 | 42,30 | 42,60 | 42,10 | 42,40 | 0,00% | - |
| 12.01.2024 | 42,80 | 43,40 | 42,10 | 42,40 | -0,93% | - |
| 11.01.2024 | 41,70 | 42,90 | 40,90 | 42,80 | 2,64% | - |
| 10.01.2024 | 40,30 | 41,80 | 39,90 | 41,70 | 2,96% | - |
| 09.01.2024 | 40,80 | 40,90 | 39,90 | 40,50 | -0,74% | - |
| 08.01.2024 | 40,10 | 40,80 | 39,80 | 40,80 | 1,75% | - |
| 05.01.2024 | 39,50 | 40,30 | 39,20 | 40,10 | 1,52% | - |
| 04.01.2024 | 40,50 | 40,70 | 39,30 | 39,50 | -2,71% | - |
| 03.01.2024 | 41,30 | 41,50 | 40,40 | 40,60 | -1,69% | - |
| 02.01.2024 | 42,10 | 42,30 | 41,00 | 41,30 | -1,90% | - |
| 29.12.2023 | 42,10 | 42,10 | 42,00 | 42,10 | 0,00% | - |
| 28.12.2023 | 41,50 | 42,10 | 41,30 | 42,10 | 1,45% | - |
| 27.12.2023 | 41,10 | 42,00 | 41,00 | 41,50 | 0,73% | - |