189,279$
1,09%
Echtzeit-Aktienkurs Landstar System Inc.
Bid:
Ask:
Aktienkurse zur Landstar System Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 187,42 | 189,22 | 187,42 | 189,22 | 1,02% | - |
27.03.2024 | 185,09 | 188,20 | 184,82 | 187,31 | 1,41% | 312.348,00 |
26.03.2024 | 184,00 | 186,24 | 183,60 | 184,71 | 0,70% | 224.405,00 |
25.03.2024 | 184,90 | 185,32 | 182,84 | 183,42 | -1,07% | 208.314,00 |
22.03.2024 | 187,87 | 187,87 | 184,86 | 185,41 | -0,86% | 185.217,00 |
21.03.2024 | 184,66 | 187,72 | 184,66 | 187,01 | 1,18% | 170.170,00 |
20.03.2024 | 179,27 | 185,13 | 178,76 | 184,82 | 2,71% | 226.673,00 |
19.03.2024 | 178,75 | 182,40 | 178,75 | 179,94 | -0,01% | 245.264,00 |
18.03.2024 | 185,03 | 185,07 | 179,73 | 179,95 | -2,00% | 231.164,00 |
15.03.2024 | 183,09 | 184,44 | 182,10 | 183,63 | 0,06% | 850.072,00 |
14.03.2024 | 186,13 | 186,39 | 181,96 | 183,52 | -1,47% | 225.602,00 |
13.03.2024 | 187,76 | 187,92 | 185,61 | 186,25 | -0,85% | 208.318,00 |
12.03.2024 | 187,94 | 188,02 | 185,96 | 187,85 | -0,14% | 214.685,00 |
11.03.2024 | 186,63 | 188,48 | 185,75 | 188,11 | 0,93% | 196.488,00 |
08.03.2024 | 188,99 | 189,34 | 185,88 | 186,37 | -0,78% | 152.156,00 |
07.03.2024 | 184,88 | 188,04 | 184,00 | 187,84 | 2,50% | 293.779,00 |
06.03.2024 | 185,55 | 186,73 | 182,61 | 183,27 | -1,08% | 220.895,00 |
05.03.2024 | 184,17 | 186,75 | 182,61 | 185,26 | -0,03% | 258.482,00 |
04.03.2024 | 188,10 | 189,22 | 184,96 | 185,31 | -0,77% | 240.871,00 |
01.03.2024 | 189,97 | 190,00 | 183,29 | 186,74 | -1,82% | 287.816,00 |
29.02.2024 | 192,01 | 192,02 | 185,97 | 190,20 | -0,40% | 442.858,00 |
28.02.2024 | 193,25 | 193,64 | 190,53 | 190,96 | -2,00% | 172.510,00 |
27.02.2024 | 195,44 | 195,73 | 194,20 | 194,86 | -0,08% | 246.566,00 |
26.02.2024 | 194,56 | 195,57 | 193,06 | 195,02 | -0,08% | 134.553,00 |
23.02.2024 | 195,16 | 196,13 | 193,63 | 195,18 | 0,69% | 129.180,00 |
22.02.2024 | 191,65 | 194,02 | 191,65 | 193,84 | 1,47% | 212.702,00 |
21.02.2024 | 191,48 | 192,62 | 190,50 | 191,04 | -0,03% | 188.123,00 |
20.02.2024 | 192,36 | 192,65 | 189,67 | 191,09 | -1,61% | 213.165,00 |
16.02.2024 | 196,14 | 196,39 | 193,79 | 194,21 | -1,21% | 210.540,00 |
15.02.2024 | 196,00 | 196,83 | 192,91 | 196,58 | 1,11% | 298.174,00 |
14.02.2024 | 193,25 | 194,48 | 191,67 | 194,42 | 1,34% | 236.165,00 |
13.02.2024 | 189,58 | 192,59 | 187,50 | 191,84 | -0,85% | 306.286,00 |
12.02.2024 | 193,16 | 194,89 | 191,81 | 193,48 | 0,29% | 184.967,00 |
09.02.2024 | 190,41 | 193,04 | 188,01 | 192,93 | 1,29% | 259.121,00 |
08.02.2024 | 190,19 | 191,15 | 185,99 | 190,47 | 0,01% | 318.922,00 |
07.02.2024 | 193,83 | 194,37 | 190,27 | 190,45 | -1,60% | 325.409,00 |
06.02.2024 | 192,23 | 195,66 | 190,93 | 193,54 | 0,52% | 235.271,00 |
05.02.2024 | 190,76 | 193,03 | 188,91 | 192,53 | 0,34% | 292.320,00 |
02.02.2024 | 188,73 | 194,41 | 183,15 | 191,88 | 0,46% | 577.714,00 |
01.02.2024 | 189,00 | 191,88 | 181,39 | 191,01 | -0,29% | 832.746,00 |
31.01.2024 | 194,59 | 197,16 | 191,57 | 191,57 | -1,75% | 384.509,00 |
30.01.2024 | 195,52 | 196,87 | 193,95 | 194,98 | -1,04% | 200.629,00 |
29.01.2024 | 195,91 | 197,05 | 194,39 | 197,02 | -0,05% | 309.597,00 |
26.01.2024 | 197,34 | 199,90 | 195,08 | 197,11 | 0,56% | 143.431,00 |
25.01.2024 | 199,33 | 200,16 | 194,93 | 196,02 | -0,69% | 175.955,00 |
24.01.2024 | 200,03 | 200,43 | 196,95 | 197,38 | -0,33% | 188.070,00 |
23.01.2024 | 198,49 | 199,30 | 197,19 | 198,03 | -0,28% | 184.984,00 |
22.01.2024 | 195,02 | 198,94 | 195,02 | 198,60 | 2,75% | 177.874,00 |
19.01.2024 | 193,17 | 193,61 | 191,48 | 193,28 | 0,62% | 260.776,00 |
18.01.2024 | 191,82 | 193,34 | 191,39 | 192,08 | 0,16% | 284.860,00 |
17.01.2024 | 190,52 | 191,96 | 188,96 | 191,78 | -0,50% | 282.394,00 |
16.01.2024 | 193,55 | 195,08 | 190,93 | 192,74 | -0,63% | 354.259,00 |
12.01.2024 | 190,75 | 194,54 | 190,75 | 193,97 | 2,18% | 350.662,00 |
11.01.2024 | 188,63 | 190,07 | 186,35 | 189,83 | 0,45% | 249.893,00 |
10.01.2024 | 187,32 | 189,86 | 184,72 | 188,98 | 1,65% | 321.298,00 |
09.01.2024 | 185,16 | 186,95 | 184,37 | 185,92 | -0,47% | 189.499,00 |
08.01.2024 | 183,68 | 186,80 | 183,19 | 186,79 | 1,24% | 207.836,00 |
05.01.2024 | 184,81 | 186,35 | 183,69 | 184,50 | -0,47% | 375.050,00 |
04.01.2024 | 184,32 | 185,96 | 183,48 | 185,38 | 0,11% | 282.199,00 |
03.01.2024 | 188,77 | 188,77 | 184,79 | 185,18 | -2,24% | 306.324,00 |
02.01.2024 | 190,96 | 192,40 | 187,82 | 189,43 | -2,18% | 270.407,00 |
29.12.2023 | 194,89 | 196,61 | 192,89 | 193,65 | -0,99% | 202.610,00 |
28.12.2023 | 197,00 | 197,47 | 194,94 | 195,59 | -0,72% | 165.227,00 |
27.12.2023 | 197,34 | 199,00 | 196,34 | 197,00 | -0,49% | 194.346,00 |
26.12.2023 | 199,10 | 199,97 | 197,83 | 197,98 | -0,45% | 156.426,00 |
22.12.2023 | 199,00 | 201,41 | 198,20 | 198,87 | 0,44% | 174.546,00 |
21.12.2023 | 195,55 | 198,22 | 194,99 | 197,99 | 2,14% | 260.270,00 |
20.12.2023 | 193,29 | 197,78 | 193,29 | 193,85 | -0,54% | 323.875,00 |
19.12.2023 | 191,28 | 195,10 | 191,28 | 194,91 | 2,30% | 296.092,00 |
18.12.2023 | 192,46 | 193,19 | 189,86 | 190,53 | -0,44% | 221.147,00 |
15.12.2023 | 189,06 | 195,36 | 188,84 | 191,38 | 1,34% | 803.191,00 |
14.12.2023 | 185,59 | 189,11 | 185,00 | 188,85 | 2,92% | 308.083,00 |
13.12.2023 | 181,99 | 183,98 | 177,71 | 183,49 | 0,52% | 298.215,00 |
12.12.2023 | 181,40 | 183,44 | 180,69 | 182,54 | 0,63% | 140.249,00 |
11.12.2023 | 179,03 | 182,09 | 178,34 | 181,39 | 1,13% | 146.663,00 |
08.12.2023 | 180,45 | 182,12 | 179,18 | 179,36 | -0,67% | 151.056,00 |
07.12.2023 | 179,53 | 180,78 | 177,70 | 180,58 | 0,88% | 178.414,00 |
06.12.2023 | 178,90 | 179,86 | 177,57 | 179,00 | 0,46% | 201.560,00 |
05.12.2023 | 179,24 | 179,97 | 174,34 | 178,18 | -1,23% | 340.667,00 |
04.12.2023 | 176,71 | 180,41 | 176,71 | 180,39 | 2,29% | 349.806,00 |
01.12.2023 | 172,50 | 177,15 | 172,50 | 176,35 | 2,08% | 253.260,00 |
30.11.2023 | 170,86 | 173,43 | 168,97 | 172,75 | 1,34% | 237.113,00 |
29.11.2023 | 172,85 | 174,03 | 170,29 | 170,47 | -0,97% | 179.527,00 |
28.11.2023 | 173,82 | 174,38 | 171,04 | 172,14 | -0,96% | 140.760,00 |
27.11.2023 | 174,46 | 174,46 | 172,21 | 173,81 | -0,93% | 207.012,00 |
24.11.2023 | 174,41 | 175,99 | 174,30 | 175,45 | 0,50% | 100.086,00 |
22.11.2023 | 175,33 | 176,23 | 174,17 | 174,57 | 0,06% | 148.635,00 |
21.11.2023 | 173,59 | 174,96 | 172,86 | 174,47 | 0,68% | 161.523,00 |
20.11.2023 | 172,69 | 173,52 | 171,76 | 173,30 | 0,17% | 127.975,00 |
17.11.2023 | 172,93 | 173,33 | 171,31 | 173,01 | 0,70% | 253.059,00 |
16.11.2023 | 174,13 | 174,13 | 169,19 | 171,80 | -1,30% | 190.986,00 |
15.11.2023 | 171,13 | 175,96 | 171,13 | 174,07 | 1,53% | 218.490,00 |
14.11.2023 | 170,00 | 174,47 | 170,00 | 171,45 | 2,25% | 302.050,00 |
13.11.2023 | 169,09 | 169,09 | 167,48 | 167,68 | -0,83% | 119.737,00 |
10.11.2023 | 166,79 | 169,33 | 166,51 | 169,09 | 1,68% | 150.432,00 |
09.11.2023 | 169,71 | 169,71 | 166,28 | 166,30 | -1,57% | 167.895,00 |
08.11.2023 | 170,21 | 171,51 | 168,80 | 168,96 | -0,64% | 108.388,00 |
07.11.2023 | 169,77 | 171,15 | 168,91 | 170,04 | -0,40% | 166.745,00 |
06.11.2023 | 170,03 | 170,85 | 167,88 | 170,73 | 0,37% | 263.502,00 |
03.11.2023 | 168,81 | 170,82 | 168,48 | 170,10 | 2,11% | 248.418,00 |