43,300€
-0,92%
Echtzeit-Aktienkurs Knight-Swift Transportation Holdings
Bid:
Ask:
Aktienkurse zur Knight-Swift Transportation Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 43,70 | 43,80 | 43,10 | 43,30 | -0,92% | - |
| 29.04.2024 | 43,90 | 44,90 | 43,50 | 43,70 | -0,68% | - |
| 26.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | 300,00 |
| 25.04.2024 | 44,60 | 44,60 | 44,20 | 44,20 | -2,86% | 53,00 |
| 24.04.2024 | 46,00 | 46,20 | 44,90 | 45,50 | -1,30% | - |
| 23.04.2024 | 45,10 | 46,30 | 45,10 | 46,10 | 1,54% | - |
| 22.04.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | 150,00 |
| 19.04.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | 135,00 |
| 18.04.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,22% | 1,00 |
| 17.04.2024 | 47,40 | 47,50 | 42,50 | 45,30 | -4,83% | - |
| 16.04.2024 | 47,80 | 47,80 | 47,60 | 47,60 | -1,65% | 137,00 |
| 15.04.2024 | 48,20 | 48,40 | 48,20 | 48,40 | -0,82% | 125,00 |
| 12.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,62% | 124,00 |
| 11.04.2024 | 47,90 | 48,70 | 47,70 | 48,50 | 0,83% | - |
| 10.04.2024 | 49,40 | 49,50 | 47,70 | 48,10 | -2,63% | - |
| 09.04.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 1,02% | 100,00 |
| 08.04.2024 | 49,10 | 49,50 | 48,90 | 48,90 | -0,41% | - |
| 05.04.2024 | 49,60 | 49,70 | 48,70 | 49,10 | -0,41% | - |
| 04.04.2024 | 50,25 | 50,25 | 48,90 | 49,30 | -1,89% | - |
| 03.04.2024 | 49,50 | 50,25 | 49,50 | 50,25 | 1,11% | - |
| 02.04.2024 | 51,25 | 51,25 | 49,30 | 49,70 | 0,20% | - |
| 28.03.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,20% | 30,00 |
| 27.03.2024 | 48,90 | 49,70 | 48,70 | 49,50 | 2,06% | - |
| 26.03.2024 | 48,60 | 48,70 | 48,20 | 48,50 | -0,21% | - |
| 25.03.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -2,02% | 249,00 |
| 22.03.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,61% | 122,00 |
| 21.03.2024 | 49,30 | 49,90 | 49,10 | 49,30 | 0,82% | - |
| 20.03.2024 | 47,80 | 49,10 | 47,80 | 48,90 | 2,09% | - |
| 19.03.2024 | 48,50 | 48,70 | 47,70 | 47,90 | -1,24% | - |
| 18.03.2024 | 49,80 | 50,25 | 48,30 | 48,50 | -3,00% | - |
| 15.03.2024 | 50,50 | 50,50 | 50,00 | 50,00 | -0,50% | 56,00 |
| 14.03.2024 | 51,25 | 51,75 | 49,90 | 50,25 | -1,95% | - |
| 13.03.2024 | 51,75 | 52,25 | 51,25 | 51,25 | -0,97% | - |
| 12.03.2024 | 51,75 | 52,25 | 51,75 | 51,75 | 0,49% | - |
| 11.03.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,48% | 50,00 |
| 08.03.2024 | 51,75 | 52,25 | 51,25 | 51,75 | 0,98% | - |
| 07.03.2024 | 50,25 | 51,75 | 50,25 | 51,25 | 0,99% | - |
| 06.03.2024 | 51,25 | 51,75 | 50,25 | 50,75 | -0,98% | - |
| 05.03.2024 | 50,25 | 51,75 | 49,90 | 51,25 | 0,49% | - |
| 04.03.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,49% | 8,00 |
| 01.03.2024 | 52,25 | 52,25 | 50,75 | 50,75 | -2,87% | - |
| 29.02.2024 | 51,75 | 52,25 | 51,25 | 52,25 | 0,97% | - |
| 28.02.2024 | 53,25 | 53,25 | 51,75 | 51,75 | -2,36% | - |
| 27.02.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,47% | 1,00 |
| 26.02.2024 | 53,75 | 53,75 | 52,75 | 53,25 | -0,93% | - |
| 23.02.2024 | 53,75 | 54,25 | 53,25 | 53,75 | 0,00% | - |
| 22.02.2024 | 53,25 | 53,75 | 53,25 | 53,75 | 1,42% | - |
| 21.02.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,47% | 10,00 |
| 20.02.2024 | 52,75 | 52,75 | 51,25 | 52,75 | 0,00% | - |
| 19.02.2024 | 52,75 | 52,75 | 52,75 | 52,75 | 0,00% | - |
| 16.02.2024 | 53,75 | 54,25 | 52,25 | 52,75 | -4,95% | - |
| 15.02.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,45% | 1,00 |
| 14.02.2024 | 55,25 | 55,75 | 54,75 | 55,25 | 0,00% | - |
| 13.02.2024 | 55,75 | 55,75 | 54,25 | 55,25 | -0,90% | - |
| 12.02.2024 | 55,25 | 55,75 | 55,25 | 55,75 | 0,90% | - |
| 09.02.2024 | 55,75 | 55,75 | 54,75 | 55,25 | -0,90% | - |
| 08.02.2024 | 55,75 | 56,25 | 54,25 | 55,75 | -1,33% | - |
| 07.02.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 1,35% | 210,00 |
| 06.02.2024 | 55,25 | 56,25 | 55,25 | 55,75 | 0,90% | - |
| 05.02.2024 | 54,75 | 55,75 | 54,25 | 55,25 | 0,91% | - |
| 02.02.2024 | 53,25 | 55,25 | 53,25 | 54,75 | 2,82% | - |
| 01.02.2024 | 53,25 | 53,25 | 51,75 | 53,25 | 0,00% | - |
| 31.01.2024 | 53,75 | 53,75 | 52,75 | 53,25 | 0,00% | - |
| 30.01.2024 | 53,25 | 53,75 | 52,25 | 53,25 | 0,00% | - |
| 29.01.2024 | 52,75 | 53,25 | 52,25 | 53,25 | 1,43% | - |
| 26.01.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -1,41% | 143,00 |
| 25.01.2024 | 51,25 | 53,75 | 51,25 | 53,25 | 1,91% | - |
| 24.01.2024 | 52,75 | 52,75 | 51,75 | 52,25 | -0,95% | - |
| 23.01.2024 | 52,25 | 53,25 | 52,25 | 52,75 | 1,44% | - |
| 22.01.2024 | 51,00 | 52,00 | 50,50 | 52,00 | 3,48% | 330,00 |
| 19.01.2024 | 50,75 | 51,75 | 49,90 | 50,25 | -0,99% | - |
| 18.01.2024 | 49,20 | 51,25 | 49,10 | 50,75 | 2,94% | - |
| 17.01.2024 | 49,70 | 49,80 | 48,90 | 49,30 | -0,80% | - |
| 16.01.2024 | 49,70 | 49,90 | 48,90 | 49,70 | 0,20% | - |
| 15.01.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,20% | 1,00 |
| 12.01.2024 | 50,75 | 51,25 | 49,30 | 49,50 | -2,46% | - |
| 11.01.2024 | 51,75 | 51,75 | 50,25 | 50,75 | -1,93% | - |
| 10.01.2024 | 51,75 | 51,75 | 50,75 | 51,75 | -0,48% | - |
| 09.01.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,48% | 20,00 |
| 08.01.2024 | 51,25 | 52,75 | 51,25 | 52,25 | 1,95% | - |
| 05.01.2024 | 50,75 | 51,75 | 50,25 | 51,25 | 0,99% | - |
| 04.01.2024 | 51,25 | 51,25 | 50,25 | 50,75 | -0,98% | - |
| 03.01.2024 | 52,25 | 52,25 | 50,75 | 51,25 | -1,91% | - |
| 02.01.2024 | 52,25 | 53,25 | 52,25 | 52,25 | -0,95% | - |
| 29.12.2023 | 52,75 | 52,75 | 52,75 | 52,75 | 1,44% | - |
| 28.12.2023 | 52,00 | 52,00 | 52,00 | 52,00 | -0,48% | 1,00 |
| 27.12.2023 | 53,25 | 53,25 | 52,25 | 52,25 | -1,88% | - |
| 22.12.2023 | 53,25 | 53,75 | 53,25 | 53,25 | 1,43% | - |
| 21.12.2023 | 52,50 | 52,50 | 52,50 | 52,50 | -0,47% | 1,00 |
| 20.12.2023 | 53,25 | 53,75 | 52,25 | 52,75 | -0,94% | - |
| 19.12.2023 | 51,75 | 53,25 | 51,75 | 53,25 | 2,90% | - |
| 18.12.2023 | 53,25 | 53,25 | 50,75 | 51,75 | -2,36% | - |
| 15.12.2023 | 53,00 | 53,00 | 53,00 | 53,00 | 0,47% | 1,00 |
| 14.12.2023 | 52,25 | 53,75 | 51,75 | 52,75 | 0,96% | - |
| 13.12.2023 | 52,75 | 52,75 | 50,75 | 52,25 | -0,95% | - |
| 12.12.2023 | 52,25 | 53,25 | 52,25 | 52,75 | 0,96% | - |
| 11.12.2023 | 51,75 | 52,75 | 51,75 | 52,25 | 0,97% | - |
| 08.12.2023 | 52,25 | 52,75 | 51,75 | 51,75 | -0,96% | - |
| 07.12.2023 | 52,25 | 52,75 | 51,75 | 52,25 | -0,95% | - |
| 06.12.2023 | 52,25 | 52,75 | 51,75 | 52,75 | 0,96% | - |