10,600€
2,91%
Echtzeit-Aktienkurs Heartland Express Inc.
Bid:
Ask:
Aktienkurse zur Heartland Express Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 16.05.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -1,44% | - |
| 15.05.2024 | 10,50 | 10,75 | 10,45 | 10,45 | -1,88% | - |
| 14.05.2024 | 10,70 | 10,95 | 10,65 | 10,65 | -0,93% | - |
| 13.05.2024 | 10,60 | 10,85 | 10,60 | 10,75 | 4,37% | - |
| 10.05.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -1,44% | - |
| 09.05.2024 | 10,40 | 10,55 | 10,30 | 10,45 | 5,03% | - |
| 08.05.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 07.05.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -2,93% | - |
| 06.05.2024 | 10,20 | 10,55 | 10,15 | 10,25 | 5,13% | - |
| 03.05.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -2,99% | - |
| 02.05.2024 | 9,60 | 10,13 | 9,60 | 10,05 | 10,44% | - |
| 30.04.2024 | 9,10 | 9,10 | 9,10 | 9,10 | -4,21% | - |
| 29.04.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 2,70% | - |
| 26.04.2024 | 9,25 | 9,25 | 9,25 | 9,25 | -1,86% | - |
| 25.04.2024 | 9,58 | 9,75 | 9,35 | 9,43 | -2,33% | - |
| 24.04.2024 | 9,73 | 9,75 | 9,48 | 9,65 | -2,03% | - |
| 23.04.2024 | 9,63 | 9,90 | 9,48 | 9,85 | 5,91% | - |
| 19.04.2024 | 9,30 | 9,30 | 9,30 | 9,30 | -2,62% | - |
| 18.04.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -3,05% | - |
| 16.04.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -1,50% | - |
| 15.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 1,52% | - |
| 11.04.2024 | 9,85 | 9,85 | 9,85 | 9,85 | 0,00% | - |
| 10.04.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -1,01% | - |
| 05.04.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
| 04.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 03.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -4,76% | - |
| 28.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 25.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 20.03.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 19.03.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 15.03.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 14.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 12.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 11.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -6,03% | - |
| 29.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 28.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 4,46% | - |
| 26.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -5,08% | - |
| 14.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 13.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 12.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 01.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 26.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 25.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 24.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 22.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 18.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 17.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 16.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 12.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | - |
| 09.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 08.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 04.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 03.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 29.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 27.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 13.12.2023 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 12.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 11.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 4,92% | - |
| 01.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 30.11.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 29.11.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 28.11.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 27.11.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 17.11.2023 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 16.11.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | - |
| 15.11.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 14.11.2023 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 13.11.2023 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 10.11.2023 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 03.11.2023 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 02.11.2023 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 31.10.2023 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 30.10.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -16,55% | - |
| 19.10.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 18.10.2023 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 17.10.2023 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 16.10.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 13.10.2023 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | - |
| 06.10.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 05.10.2023 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 04.10.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 02.10.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 22.09.2023 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 18.09.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 15.09.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 14.09.2023 | 14,70 | 14,70 | 14,70 | 14,70 | 3,52% | - |
| 13.09.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 11.09.2023 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 06.09.2023 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 01.09.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 31.08.2023 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 30.08.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 28.08.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 24.08.2023 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 18.08.2023 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 17.08.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 16.08.2023 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 15.08.2023 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 14.08.2023 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |