153,725€
0,72%
Echtzeit-Aktienkurs Hunt J.B. Transport Services Inc.
Bid:
Ask:
Aktienkurse zur Hunt J.B. Transport Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 151,50 | 154,58 | 151,50 | 153,77 | 0,75% | - |
| 25.04.2024 | 153,63 | 154,18 | 151,65 | 152,63 | -0,70% | - |
| 24.04.2024 | 156,55 | 158,13 | 151,85 | 153,70 | -1,77% | - |
| 23.04.2024 | 157,13 | 157,88 | 155,80 | 156,48 | -0,35% | - |
| 22.04.2024 | 157,00 | 159,23 | 155,83 | 157,02 | 0,05% | 20,00 |
| 19.04.2024 | 154,35 | 159,33 | 152,58 | 156,95 | 1,95% | - |
| 18.04.2024 | 159,93 | 159,93 | 153,75 | 153,95 | -2,19% | 9,00 |
| 17.04.2024 | 162,63 | 162,73 | 155,27 | 157,40 | -3,30% | - |
| 16.04.2024 | 173,43 | 175,05 | 161,13 | 162,77 | -6,56% | - |
| 15.04.2024 | 172,48 | 176,25 | 172,48 | 174,20 | -0,09% | - |
| 12.04.2024 | 176,33 | 177,25 | 172,95 | 174,35 | -1,11% | - |
| 11.04.2024 | 175,20 | 177,33 | 174,52 | 176,30 | 0,57% | - |
| 10.04.2024 | 179,10 | 179,93 | 174,50 | 175,30 | -2,04% | - |
| 09.04.2024 | 179,45 | 181,18 | 177,48 | 178,95 | -0,29% | - |
| 08.04.2024 | 180,30 | 182,20 | 179,38 | 179,48 | -0,51% | - |
| 05.04.2024 | 179,70 | 181,18 | 179,50 | 180,40 | 0,49% | - |
| 04.04.2024 | 181,98 | 183,27 | 178,80 | 179,52 | -1,28% | - |
| 03.04.2024 | 181,05 | 182,98 | 179,93 | 181,85 | 0,41% | - |
| 02.04.2024 | 183,08 | 186,40 | 179,73 | 181,10 | -2,02% | 6,00 |
| 28.03.2024 | 181,50 | 185,20 | 181,25 | 184,83 | 2,42% | 10,00 |
| 27.03.2024 | 178,93 | 182,68 | 178,93 | 180,45 | 0,82% | - |
| 26.03.2024 | 177,38 | 179,80 | 177,02 | 178,98 | 0,90% | - |
| 25.03.2024 | 179,35 | 180,15 | 176,35 | 177,38 | -1,10% | 4,00 |
| 22.03.2024 | 183,23 | 186,23 | 179,35 | 179,35 | -1,51% | 30,00 |
| 21.03.2024 | 178,63 | 183,85 | 178,63 | 182,10 | 1,92% | - |
| 20.03.2024 | 175,63 | 179,27 | 174,33 | 178,68 | 1,68% | - |
| 19.03.2024 | 175,98 | 178,80 | 174,98 | 175,73 | -0,07% | - |
| 18.03.2024 | 177,83 | 179,52 | 175,70 | 175,85 | -1,12% | 3,00 |
| 15.03.2024 | 182,38 | 182,55 | 177,52 | 177,85 | -2,35% | - |
| 14.03.2024 | 184,08 | 184,95 | 178,33 | 182,13 | -1,09% | - |
| 13.03.2024 | 184,23 | 185,08 | 183,00 | 184,13 | -0,47% | - |
| 12.03.2024 | 183,83 | 185,45 | 183,23 | 185,00 | 0,72% | - |
| 11.03.2024 | 183,93 | 185,85 | 182,27 | 183,68 | 0,04% | - |
| 08.03.2024 | 184,77 | 186,60 | 183,38 | 183,60 | -0,49% | 50,00 |
| 07.03.2024 | 184,88 | 186,38 | 182,23 | 184,50 | 0,70% | - |
| 06.03.2024 | 184,33 | 186,10 | 182,48 | 183,23 | -0,57% | 21,00 |
| 05.03.2024 | 185,50 | 186,35 | 181,10 | 184,27 | -0,71% | - |
| 04.03.2024 | 187,55 | 188,27 | 185,27 | 185,60 | -1,12% | - |
| 01.03.2024 | 190,95 | 191,77 | 185,38 | 187,70 | -1,91% | - |
| 29.02.2024 | 189,02 | 192,68 | 187,98 | 191,35 | 1,18% | - |
| 28.02.2024 | 191,38 | 191,52 | 188,33 | 189,13 | -1,20% | - |
| 27.02.2024 | 191,68 | 193,02 | 190,05 | 191,43 | -0,10% | - |
| 26.02.2024 | 196,65 | 196,83 | 191,18 | 191,63 | -2,74% | 6,00 |
| 23.02.2024 | 195,00 | 198,10 | 194,55 | 197,02 | 0,97% | - |
| 22.02.2024 | 187,77 | 195,58 | 187,52 | 195,13 | 3,86% | 12,00 |
| 21.02.2024 | 184,77 | 189,43 | 183,55 | 187,88 | 1,71% | - |
| 20.02.2024 | 196,77 | 196,77 | 181,70 | 184,73 | -6,12% | - |
| 19.02.2024 | 196,77 | 197,27 | 196,35 | 196,77 | 0,15% | - |
| 16.02.2024 | 203,10 | 204,35 | 196,27 | 196,48 | -3,21% | - |
| 15.02.2024 | 202,95 | 203,70 | 200,95 | 203,00 | -0,02% | - |
| 14.02.2024 | 201,85 | 204,25 | 199,75 | 203,05 | 0,62% | - |
| 13.02.2024 | 201,08 | 201,90 | 197,08 | 201,80 | 0,37% | - |
| 12.02.2024 | 200,38 | 201,45 | 199,35 | 201,05 | 0,68% | 8,00 |
| 09.02.2024 | 198,70 | 200,15 | 196,50 | 199,70 | 0,87% | - |
| 08.02.2024 | 198,80 | 199,13 | 196,13 | 197,98 | -0,40% | - |
| 07.02.2024 | 196,58 | 199,65 | 196,00 | 198,77 | 1,20% | - |
| 06.02.2024 | 192,23 | 197,50 | 190,55 | 196,43 | 1,96% | - |
| 05.02.2024 | 193,30 | 194,65 | 191,65 | 192,65 | -0,31% | - |
| 02.02.2024 | 185,60 | 194,18 | 184,98 | 193,25 | 4,11% | - |
| 01.02.2024 | 185,77 | 188,05 | 181,98 | 185,63 | -0,26% | - |
| 31.01.2024 | 189,13 | 189,27 | 185,88 | 186,10 | -1,40% | - |
| 30.01.2024 | 190,23 | 191,30 | 187,68 | 188,75 | -0,70% | 6,00 |
| 29.01.2024 | 190,02 | 191,30 | 188,20 | 190,08 | -0,03% | - |
| 26.01.2024 | 190,18 | 190,98 | 187,95 | 190,13 | 0,00% | - |
| 25.01.2024 | 187,25 | 190,88 | 186,77 | 190,13 | 1,82% | 100,00 |
| 24.01.2024 | 188,83 | 190,35 | 186,30 | 186,73 | -1,44% | - |
| 23.01.2024 | 189,77 | 191,63 | 188,90 | 189,45 | -0,67% | 25,00 |
| 22.01.2024 | 183,05 | 191,02 | 183,05 | 190,73 | 4,12% | 100,00 |
| 19.01.2024 | 187,63 | 189,60 | 179,93 | 183,18 | -2,03% | 43,00 |
| 18.01.2024 | 176,20 | 189,02 | 172,38 | 186,98 | 6,15% | - |
| 17.01.2024 | 175,68 | 177,90 | 173,73 | 176,15 | 0,31% | - |
| 16.01.2024 | 175,40 | 176,10 | 173,35 | 175,60 | 0,11% | - |
| 15.01.2024 | 175,43 | 175,77 | 174,85 | 175,40 | -0,06% | 35,00 |
| 12.01.2024 | 174,15 | 175,90 | 173,25 | 175,50 | 0,72% | - |
| 11.01.2024 | 175,88 | 176,85 | 172,45 | 174,25 | -0,90% | - |
| 10.01.2024 | 175,13 | 177,23 | 173,00 | 175,83 | 0,31% | - |
| 09.01.2024 | 176,77 | 176,77 | 173,90 | 175,27 | -0,82% | - |
| 08.01.2024 | 173,65 | 176,88 | 172,98 | 176,73 | 1,81% | - |
| 05.01.2024 | 172,73 | 174,60 | 172,25 | 173,58 | 0,58% | - |
| 04.01.2024 | 175,75 | 176,02 | 171,65 | 172,58 | -1,85% | - |
| 03.01.2024 | 177,73 | 178,98 | 174,98 | 175,83 | -1,60% | - |
| 02.01.2024 | 182,15 | 183,45 | 178,05 | 178,68 | -1,91% | - |
| 29.12.2023 | 182,50 | 182,93 | 181,65 | 182,15 | -0,16% | - |
| 28.12.2023 | 182,10 | 183,58 | 180,90 | 182,45 | 0,29% | - |
| 27.12.2023 | 183,13 | 184,00 | 181,80 | 181,93 | -0,68% | - |
| 22.12.2023 | 182,20 | 184,50 | 181,68 | 183,18 | 0,41% | - |
| 21.12.2023 | 180,55 | 183,55 | 179,65 | 182,43 | 0,90% | 10,00 |
| 20.12.2023 | 180,25 | 186,13 | 179,58 | 180,80 | 0,79% | - |
| 19.12.2023 | 181,68 | 182,77 | 179,35 | 179,38 | -1,35% | - |
| 18.12.2023 | 185,93 | 186,18 | 181,63 | 181,83 | -2,09% | 4,00 |
| 15.12.2023 | 183,58 | 190,38 | 183,58 | 185,70 | 1,16% | 15,00 |
| 14.12.2023 | 180,25 | 183,68 | 177,13 | 183,58 | 1,90% | - |
| 13.12.2023 | 178,77 | 180,20 | 174,98 | 180,15 | 0,77% | - |
| 12.12.2023 | 179,00 | 180,63 | 177,90 | 178,77 | -0,21% | 11,00 |
| 11.12.2023 | 173,25 | 179,23 | 172,85 | 179,15 | 3,32% | 50,00 |
| 08.12.2023 | 175,00 | 176,13 | 172,58 | 173,40 | -0,93% | - |
| 07.12.2023 | 174,75 | 178,13 | 173,08 | 175,02 | 0,21% | - |
| 06.12.2023 | 174,50 | 175,83 | 172,83 | 174,65 | 0,00% | - |
| 05.12.2023 | 176,88 | 176,88 | 172,77 | 174,65 | -0,48% | - |
| 04.12.2023 | 174,80 | 177,98 | 173,48 | 175,50 | 0,52% | - |