10,422$
1,38%
Echtzeit-Aktienkurs Heartland Express Inc.
Bid:
Ask:
Aktienkurse zur Heartland Express Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 10,11 | 10,56 | 10,11 | 10,41 | 1,29% | - |
| 22.04.2024 | 10,52 | 10,56 | 10,26 | 10,28 | -2,00% | 280.042,00 |
| 19.04.2024 | 10,10 | 10,56 | 10,10 | 10,49 | 3,15% | 276.112,00 |
| 18.04.2024 | 10,36 | 10,38 | 10,09 | 10,17 | -1,64% | 284.448,00 |
| 17.04.2024 | 10,20 | 10,37 | 10,00 | 10,34 | -0,77% | 472.895,00 |
| 16.04.2024 | 10,76 | 10,76 | 10,42 | 10,42 | -2,71% | 361.062,00 |
| 15.04.2024 | 10,92 | 11,06 | 10,66 | 10,71 | -1,65% | 419.923,00 |
| 12.04.2024 | 10,74 | 10,90 | 10,67 | 10,89 | 1,02% | 384.560,00 |
| 11.04.2024 | 10,85 | 10,85 | 10,71 | 10,78 | -0,19% | 207.212,00 |
| 10.04.2024 | 10,63 | 10,90 | 10,47 | 10,80 | -0,83% | 571.832,00 |
| 09.04.2024 | 11,06 | 11,21 | 10,87 | 10,89 | -1,49% | 317.993,00 |
| 08.04.2024 | 10,95 | 11,25 | 10,91 | 11,06 | 1,42% | 301.937,00 |
| 05.04.2024 | 10,91 | 11,05 | 10,88 | 10,90 | -0,64% | 298.856,00 |
| 04.04.2024 | 11,15 | 11,28 | 10,92 | 10,97 | -2,23% | 359.524,00 |
| 03.04.2024 | 11,03 | 11,39 | 11,03 | 11,22 | 1,45% | 387.178,00 |
| 02.04.2024 | 11,15 | 11,27 | 10,83 | 11,06 | -2,38% | 552.299,00 |
| 01.04.2024 | 11,79 | 11,79 | 11,19 | 11,33 | -5,11% | 421.310,00 |
| 28.03.2024 | 11,70 | 12,05 | 11,70 | 11,94 | 2,40% | 285.492,00 |
| 27.03.2024 | 11,59 | 11,68 | 11,57 | 11,66 | 1,48% | 264.292,00 |
| 26.03.2024 | 11,56 | 11,64 | 11,49 | 11,49 | 0,09% | 285.291,00 |
| 25.03.2024 | 11,59 | 11,70 | 11,45 | 11,48 | -1,37% | 243.350,00 |
| 22.03.2024 | 11,90 | 11,90 | 11,62 | 11,64 | -1,44% | 133.896,00 |
| 21.03.2024 | 11,86 | 11,92 | 11,75 | 11,81 | -0,17% | 296.357,00 |
| 20.03.2024 | 11,52 | 11,93 | 11,47 | 11,83 | 2,16% | 469.541,00 |
| 19.03.2024 | 11,55 | 11,72 | 11,51 | 11,58 | 0,43% | 286.257,00 |
| 18.03.2024 | 11,75 | 11,83 | 11,53 | 11,53 | -1,96% | 318.612,00 |
| 15.03.2024 | 11,91 | 12,09 | 11,69 | 11,76 | -1,59% | 579.183,00 |
| 14.03.2024 | 12,07 | 12,07 | 11,70 | 11,95 | -1,48% | 376.431,00 |
| 13.03.2024 | 12,14 | 12,26 | 11,97 | 12,13 | -0,57% | 292.553,00 |
| 12.03.2024 | 12,13 | 12,20 | 11,97 | 12,20 | 0,66% | 340.484,00 |
| 11.03.2024 | 12,17 | 12,34 | 12,06 | 12,12 | -0,82% | 180.256,00 |
| 08.03.2024 | 12,43 | 12,61 | 12,22 | 12,22 | -0,65% | 208.839,00 |
| 07.03.2024 | 12,16 | 12,35 | 12,16 | 12,30 | 1,32% | 268.687,00 |
| 06.03.2024 | 12,04 | 12,33 | 11,95 | 12,14 | 1,25% | 340.044,00 |
| 05.03.2024 | 12,34 | 12,34 | 11,98 | 11,99 | -2,44% | 253.801,00 |
| 04.03.2024 | 12,62 | 12,79 | 12,27 | 12,29 | -2,46% | 400.385,00 |
| 01.03.2024 | 12,79 | 12,86 | 12,48 | 12,60 | -1,41% | 200.244,00 |
| 29.02.2024 | 12,99 | 13,14 | 12,75 | 12,78 | -1,08% | 295.586,00 |
| 28.02.2024 | 12,87 | 13,09 | 12,82 | 12,92 | -0,62% | 463.399,00 |
| 27.02.2024 | 12,94 | 13,04 | 12,50 | 13,00 | 2,36% | 685.583,00 |
| 26.02.2024 | 12,54 | 12,96 | 12,40 | 12,70 | 2,25% | 611.150,00 |
| 23.02.2024 | 12,52 | 12,54 | 12,35 | 12,42 | -0,56% | 156.973,00 |
| 22.02.2024 | 12,44 | 12,49 | 12,31 | 12,49 | 0,24% | 256.377,00 |
| 21.02.2024 | 12,48 | 12,48 | 12,29 | 12,46 | -0,16% | 218.720,00 |
| 20.02.2024 | 12,34 | 12,62 | 12,25 | 12,48 | 0,00% | 226.165,00 |
| 16.02.2024 | 12,88 | 12,88 | 12,48 | 12,48 | -3,48% | 267.043,00 |
| 15.02.2024 | 12,93 | 13,01 | 12,69 | 12,93 | 1,02% | 318.392,00 |
| 14.02.2024 | 13,00 | 13,05 | 12,73 | 12,80 | -0,23% | 350.181,00 |
| 13.02.2024 | 13,00 | 13,17 | 12,78 | 12,83 | -3,10% | 308.445,00 |
| 12.02.2024 | 13,16 | 13,34 | 13,16 | 13,24 | 0,15% | 345.140,00 |
| 09.02.2024 | 12,94 | 13,25 | 12,75 | 13,22 | 2,32% | 240.469,00 |
| 08.02.2024 | 12,85 | 12,92 | 12,70 | 12,92 | 0,16% | 267.801,00 |
| 07.02.2024 | 12,89 | 12,96 | 12,78 | 12,90 | 0,47% | 233.640,00 |
| 06.02.2024 | 12,64 | 13,13 | 12,59 | 12,84 | 1,10% | 270.451,00 |
| 05.02.2024 | 12,79 | 12,81 | 12,64 | 12,70 | -1,78% | 388.777,00 |
| 02.02.2024 | 12,83 | 13,14 | 12,63 | 12,93 | -0,69% | 287.660,00 |
| 01.02.2024 | 12,92 | 13,26 | 12,67 | 13,02 | 0,62% | 297.910,00 |
| 31.01.2024 | 13,41 | 13,44 | 12,94 | 12,94 | -2,27% | 479.883,00 |
| 30.01.2024 | 13,27 | 13,35 | 13,15 | 13,24 | -0,82% | 190.318,00 |
| 29.01.2024 | 13,18 | 13,36 | 13,09 | 13,35 | 0,98% | 281.819,00 |
| 26.01.2024 | 13,46 | 13,49 | 13,18 | 13,22 | -1,20% | 204.996,00 |
| 25.01.2024 | 13,49 | 13,54 | 13,22 | 13,38 | 0,38% | 189.153,00 |
| 24.01.2024 | 13,64 | 13,64 | 13,25 | 13,33 | -1,26% | 154.673,00 |
| 23.01.2024 | 13,74 | 13,78 | 13,50 | 13,50 | -0,74% | 218.427,00 |
| 22.01.2024 | 13,30 | 13,63 | 13,30 | 13,60 | 3,03% | 352.419,00 |
| 19.01.2024 | 13,28 | 13,28 | 12,97 | 13,20 | 0,46% | 288.845,00 |
| 18.01.2024 | 13,08 | 13,16 | 12,92 | 13,14 | 0,69% | 161.373,00 |
| 17.01.2024 | 12,80 | 13,08 | 12,78 | 13,05 | 0,66% | 228.906,00 |
| 16.01.2024 | 13,01 | 13,12 | 12,66 | 12,97 | -0,88% | 341.672,00 |
| 12.01.2024 | 13,38 | 13,40 | 13,05 | 13,08 | -1,13% | 275.170,00 |
| 11.01.2024 | 13,29 | 13,31 | 13,11 | 13,23 | -1,27% | 233.746,00 |
| 10.01.2024 | 13,56 | 13,56 | 13,27 | 13,40 | -1,54% | 187.953,00 |
| 09.01.2024 | 13,62 | 13,77 | 13,25 | 13,61 | -1,52% | 275.104,00 |
| 08.01.2024 | 13,63 | 13,82 | 13,56 | 13,82 | 1,39% | 189.576,00 |
| 05.01.2024 | 13,44 | 13,73 | 13,41 | 13,63 | 0,74% | 420.267,00 |
| 04.01.2024 | 13,66 | 13,66 | 13,47 | 13,53 | -0,51% | 220.550,00 |
| 03.01.2024 | 13,86 | 13,89 | 13,59 | 13,60 | -2,30% | 284.877,00 |
| 02.01.2024 | 14,18 | 14,30 | 13,87 | 13,92 | -2,38% | 334.226,00 |
| 29.12.2023 | 14,38 | 14,50 | 14,20 | 14,26 | -0,97% | 337.493,00 |
| 28.12.2023 | 14,45 | 14,54 | 14,28 | 14,40 | -0,55% | 472.146,00 |
| 27.12.2023 | 14,52 | 14,60 | 14,39 | 14,48 | 0,07% | 294.569,00 |
| 26.12.2023 | 14,35 | 14,52 | 14,26 | 14,47 | 1,12% | 203.903,00 |
| 22.12.2023 | 14,20 | 14,59 | 14,09 | 14,31 | 1,49% | 368.763,00 |
| 21.12.2023 | 13,61 | 14,11 | 13,56 | 14,10 | 3,49% | 537.811,00 |
| 20.12.2023 | 13,72 | 14,00 | 13,62 | 13,63 | -0,40% | 437.826,00 |
| 19.12.2023 | 13,36 | 13,73 | 13,36 | 13,68 | 2,63% | 402.964,00 |
| 18.12.2023 | 13,84 | 13,84 | 13,29 | 13,33 | -2,77% | 349.851,00 |
| 15.12.2023 | 14,14 | 14,14 | 13,68 | 13,71 | -2,14% | 1.111.409,00 |
| 14.12.2023 | 14,09 | 14,21 | 13,95 | 14,01 | 2,04% | 369.605,00 |
| 13.12.2023 | 13,56 | 13,84 | 13,21 | 13,73 | 1,10% | 451.038,00 |
| 12.12.2023 | 13,86 | 13,88 | 13,54 | 13,58 | -2,37% | 342.013,00 |
| 11.12.2023 | 13,92 | 14,10 | 13,90 | 13,91 | 1,09% | 520.315,00 |
| 08.12.2023 | 13,80 | 13,97 | 13,75 | 13,76 | -0,29% | 224.467,00 |
| 07.12.2023 | 13,73 | 13,80 | 13,60 | 13,80 | 1,25% | 239.560,00 |
| 06.12.2023 | 13,82 | 13,83 | 13,51 | 13,63 | -0,94% | 277.853,00 |
| 05.12.2023 | 13,75 | 13,81 | 13,60 | 13,76 | -0,72% | 234.307,00 |
| 04.12.2023 | 13,59 | 13,94 | 13,59 | 13,86 | 1,61% | 252.644,00 |
| 01.12.2023 | 13,37 | 13,71 | 13,34 | 13,64 | 1,64% | 174.699,00 |
| 30.11.2023 | 13,45 | 13,53 | 13,26 | 13,42 | 0,83% | 279.134,00 |
| 29.11.2023 | 13,35 | 13,58 | 13,24 | 13,31 | 0,00% | 217.096,00 |