153,300€
-0,52%
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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 152,88 | 153,48 | 152,77 | 153,15 | -0,62% | - |
| 18.04.2024 | 158,20 | 159,02 | 153,75 | 154,10 | -2,17% | 164,00 |
| 17.04.2024 | 161,83 | 162,58 | 155,20 | 157,52 | -8,61% | 220,00 |
| 16.04.2024 | 174,13 | 175,05 | 172,25 | 172,38 | -0,99% | 3,00 |
| 15.04.2024 | 174,85 | 176,25 | 173,48 | 174,10 | -0,13% | 46,00 |
| 12.04.2024 | 176,52 | 177,25 | 172,95 | 174,33 | -1,08% | 11,00 |
| 11.04.2024 | 175,23 | 177,33 | 174,55 | 176,23 | 0,51% | 4,00 |
| 10.04.2024 | 179,40 | 180,05 | 174,50 | 175,33 | -2,03% | 15,00 |
| 09.04.2024 | 179,65 | 180,15 | 177,48 | 178,95 | -0,29% | - |
| 08.04.2024 | 180,20 | 182,20 | 179,38 | 179,48 | -0,46% | 2,00 |
| 05.04.2024 | 180,00 | 181,18 | 179,43 | 180,30 | 0,45% | - |
| 04.04.2024 | 182,43 | 183,27 | 178,77 | 179,50 | -1,27% | - |
| 03.04.2024 | 180,40 | 182,98 | 179,88 | 181,80 | 0,40% | 20,00 |
| 02.04.2024 | 182,98 | 183,43 | 179,73 | 181,08 | -1,94% | 7,00 |
| 28.03.2024 | 181,93 | 185,23 | 181,25 | 184,65 | 1,75% | - |
| 27.03.2024 | 179,30 | 181,55 | 179,02 | 181,48 | 1,43% | 8,00 |
| 26.03.2024 | 177,27 | 179,80 | 177,08 | 178,93 | 0,92% | 11,00 |
| 25.03.2024 | 179,93 | 180,15 | 176,33 | 177,30 | -1,66% | 3,00 |
| 22.03.2024 | 183,18 | 184,20 | 179,68 | 180,30 | -1,37% | 3,00 |
| 21.03.2024 | 179,27 | 183,85 | 179,15 | 182,80 | 2,32% | 80,00 |
| 20.03.2024 | 175,33 | 179,30 | 175,02 | 178,65 | 1,72% | 15,00 |
| 19.03.2024 | 175,52 | 178,85 | 174,80 | 175,63 | -0,11% | 15,00 |
| 18.03.2024 | 178,02 | 179,55 | 175,70 | 175,83 | -1,18% | 44,00 |
| 15.03.2024 | 181,68 | 182,55 | 177,52 | 177,93 | -2,28% | 13,00 |
| 14.03.2024 | 184,52 | 185,00 | 178,33 | 182,08 | -1,07% | 38,00 |
| 13.03.2024 | 184,23 | 185,08 | 183,15 | 184,05 | -0,12% | 20,00 |
| 12.03.2024 | 184,20 | 185,45 | 183,23 | 184,27 | 0,37% | - |
| 11.03.2024 | 183,23 | 185,85 | 182,18 | 183,60 | 0,01% | 58,00 |
| 08.03.2024 | 184,55 | 186,60 | 183,38 | 183,58 | -0,51% | 6,00 |
| 07.03.2024 | 182,52 | 186,33 | 182,18 | 184,52 | 0,71% | 10,00 |
| 06.03.2024 | 184,77 | 186,10 | 182,48 | 183,23 | -0,58% | - |
| 05.03.2024 | 184,70 | 186,35 | 181,10 | 184,30 | -0,69% | 59,00 |
| 04.03.2024 | 187,70 | 188,30 | 185,27 | 185,58 | -1,15% | 18,00 |
| 01.03.2024 | 191,58 | 191,80 | 185,38 | 187,73 | -1,73% | 11,00 |
| 29.02.2024 | 189,18 | 192,68 | 187,95 | 191,02 | 0,99% | 13,00 |
| 28.02.2024 | 191,40 | 191,52 | 188,33 | 189,15 | -1,19% | 5,00 |
| 27.02.2024 | 191,30 | 193,02 | 190,02 | 191,43 | -0,09% | 17,00 |
| 26.02.2024 | 196,35 | 197,30 | 191,18 | 191,60 | -2,75% | 19,00 |
| 23.02.2024 | 194,93 | 198,10 | 194,50 | 197,02 | 0,97% | 82,00 |
| 22.02.2024 | 190,63 | 195,58 | 189,60 | 195,13 | 3,83% | 50,00 |
| 21.02.2024 | 184,35 | 189,43 | 183,43 | 187,93 | 1,68% | 28,00 |
| 20.02.2024 | 196,15 | 196,27 | 181,70 | 184,83 | -6,10% | 45,00 |
| 19.02.2024 | 196,77 | 197,80 | 196,30 | 196,83 | 0,20% | 51,00 |
| 16.02.2024 | 203,80 | 204,45 | 196,27 | 196,43 | -3,26% | - |
| 15.02.2024 | 203,05 | 203,80 | 200,95 | 203,05 | 0,05% | 10,00 |
| 14.02.2024 | 201,90 | 204,30 | 199,75 | 202,95 | 0,59% | - |
| 13.02.2024 | 200,95 | 201,85 | 197,08 | 201,75 | 0,45% | 22,00 |
| 12.02.2024 | 199,58 | 201,45 | 199,40 | 200,85 | 0,56% | 36,00 |
| 09.02.2024 | 198,05 | 200,15 | 196,50 | 199,73 | 0,91% | 18,00 |
| 08.02.2024 | 198,40 | 199,13 | 196,13 | 197,93 | -0,40% | 101,00 |
| 07.02.2024 | 196,33 | 199,50 | 196,00 | 198,73 | 1,17% | 19,00 |
| 06.02.2024 | 192,68 | 197,55 | 192,27 | 196,43 | 2,00% | 32,00 |
| 05.02.2024 | 192,90 | 194,70 | 191,65 | 192,58 | -0,26% | 54,00 |
| 02.02.2024 | 187,38 | 194,18 | 184,98 | 193,08 | 4,01% | 82,00 |
| 01.02.2024 | 186,52 | 188,35 | 181,98 | 185,63 | -0,23% | 74,00 |
| 31.01.2024 | 187,58 | 189,27 | 185,93 | 186,05 | -1,43% | 57,00 |
| 30.01.2024 | 190,35 | 191,30 | 187,85 | 188,75 | -0,72% | - |
| 29.01.2024 | 190,55 | 191,30 | 188,20 | 190,13 | 0,03% | 1,00 |
| 26.01.2024 | 188,98 | 191,10 | 187,95 | 190,08 | -0,07% | - |
| 25.01.2024 | 187,18 | 190,88 | 186,77 | 190,20 | 1,53% | 251,00 |
| 24.01.2024 | 190,20 | 190,43 | 186,73 | 187,33 | -1,11% | 4,00 |
| 23.01.2024 | 190,40 | 191,68 | 188,88 | 189,43 | -0,71% | 29,00 |
| 22.01.2024 | 183,33 | 191,02 | 183,20 | 190,77 | 4,59% | 197,00 |
| 19.01.2024 | 188,70 | 189,60 | 179,90 | 182,40 | 0,62% | 63,00 |
| 18.01.2024 | 176,10 | 181,83 | 175,98 | 181,27 | 2,91% | 4,00 |
| 17.01.2024 | 174,55 | 177,95 | 173,48 | 176,15 | 0,30% | - |
| 16.01.2024 | 175,02 | 176,10 | 173,35 | 175,63 | 0,11% | - |
| 15.01.2024 | 175,58 | 176,50 | 175,10 | 175,43 | -0,06% | 1,00 |
| 12.01.2024 | 174,08 | 175,93 | 173,25 | 175,52 | 0,76% | 10,00 |
| 11.01.2024 | 176,30 | 176,85 | 172,43 | 174,20 | -0,99% | 2,00 |
| 10.01.2024 | 175,02 | 176,00 | 173,00 | 175,95 | 0,44% | - |
| 09.01.2024 | 176,50 | 176,63 | 173,90 | 175,18 | -0,89% | 1,00 |
| 08.01.2024 | 173,27 | 176,88 | 172,93 | 176,75 | 1,81% | 29,00 |
| 05.01.2024 | 172,63 | 174,60 | 172,08 | 173,60 | 0,54% | 3,00 |
| 04.01.2024 | 175,93 | 176,08 | 171,65 | 172,68 | -1,79% | 8,00 |
| 03.01.2024 | 178,27 | 178,98 | 174,98 | 175,83 | -1,60% | 40,00 |
| 02.01.2024 | 181,08 | 182,90 | 178,02 | 178,68 | -1,87% | 37,00 |
| 29.12.2023 | 181,83 | 182,95 | 181,52 | 182,08 | -0,23% | 90,00 |
| 28.12.2023 | 182,40 | 183,58 | 181,30 | 182,50 | 0,29% | 29,00 |
| 27.12.2023 | 183,85 | 184,20 | 181,80 | 181,98 | -0,66% | 26,00 |
| 22.12.2023 | 182,00 | 184,50 | 181,65 | 183,18 | 0,38% | 31,00 |
| 21.12.2023 | 181,33 | 183,55 | 179,65 | 182,48 | 0,93% | 51,00 |
| 20.12.2023 | 181,10 | 186,13 | 179,77 | 180,80 | -0,23% | 1,00 |
| 19.12.2023 | 181,45 | 182,80 | 180,63 | 181,23 | -0,26% | 1,00 |
| 18.12.2023 | 185,52 | 186,18 | 181,60 | 181,70 | -2,17% | 178,00 |
| 15.12.2023 | 183,77 | 190,38 | 183,58 | 185,73 | 1,12% | 28,00 |
| 14.12.2023 | 180,85 | 183,68 | 179,20 | 183,68 | 1,96% | 1,00 |
| 13.12.2023 | 179,13 | 180,20 | 174,98 | 180,15 | 0,80% | 20,00 |
| 12.12.2023 | 179,10 | 180,65 | 177,93 | 178,73 | -0,20% | - |
| 11.12.2023 | 172,95 | 179,23 | 172,85 | 179,08 | 3,26% | 224,00 |
| 08.12.2023 | 174,88 | 176,13 | 172,58 | 173,43 | -0,89% | 30,00 |
| 07.12.2023 | 174,52 | 178,13 | 173,08 | 174,98 | 0,19% | 71,00 |
| 06.12.2023 | 175,18 | 175,88 | 173,50 | 174,65 | 0,01% | 25,00 |
| 05.12.2023 | 174,73 | 175,70 | 172,77 | 174,63 | -0,53% | 52,00 |
| 04.12.2023 | 173,05 | 177,98 | 173,05 | 175,55 | 0,60% | 29,00 |
| 01.12.2023 | 169,63 | 176,05 | 169,50 | 174,50 | 2,48% | 15,00 |
| 30.11.2023 | 166,23 | 170,83 | 166,20 | 170,27 | 2,65% | - |
| 29.11.2023 | 164,48 | 168,13 | 164,33 | 165,88 | 0,90% | 17,00 |
| 28.11.2023 | 164,08 | 165,13 | 162,58 | 164,40 | 0,24% | - |
| 27.11.2023 | 166,45 | 167,45 | 163,98 | 164,00 | -1,90% | 15,00 |