42,500€
0,71%
Echtzeit-Aktienkurs Covenant Logistics Group
Bid:
Ask:
Aktienkurse zur Covenant Logistics Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 42,50 | 42,60 | 42,20 | 42,40 | 0,47% | - |
| 06.05.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 03.05.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 02.05.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 30.04.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 29.04.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 26.04.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
| 25.04.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 24.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 23.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 22.04.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 3,96% | - |
| 19.04.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 18.04.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -3,32% | 15,00 |
| 17.04.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 16.04.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 15.04.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 12.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,90% | - |
| 11.04.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 10.04.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 09.04.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 08.04.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 05.04.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 04.04.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 03.04.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | - |
| 02.04.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
| 28.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 27.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 26.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 25.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 22.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 3,45% | - |
| 21.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 20.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 19.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 18.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 15.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | - |
| 14.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 13.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 12.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 11.03.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | - |
| 08.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 07.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 06.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 05.03.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -2,28% | - |
| 04.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -2,67% | - |
| 01.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 29.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -2,99% | - |
| 28.02.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | - |
| 27.02.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 26.02.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 23.02.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 22.02.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 21.02.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -3,64% | - |
| 20.02.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | - |
| 19.02.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -2,18% | - |
| 16.02.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,41% | - |
| 15.02.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 1,63% | - |
| 14.02.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -2,00% | - |
| 13.02.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 4,60% | - |
| 12.02.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 09.02.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 08.02.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 07.02.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 3,04% | - |
| 06.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 05.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 4,04% | - |
| 02.02.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 01.02.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -3,46% | - |
| 31.01.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 30.01.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | - |
| 29.01.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | - |
| 26.01.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 3,06% | - |
| 25.01.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 1,78% | - |
| 24.01.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | - |
| 23.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 3,26% | - |
| 22.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 19.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 3,37% | - |
| 18.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 17.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 16.01.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 15.01.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 12.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 2,40% | - |
| 11.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 3,48% | - |
| 10.01.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 09.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 08.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 05.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -2,96% | - |
| 04.01.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 03.01.2024 | 41,20 | 41,20 | 40,60 | 40,60 | -2,87% | 50,00 |
| 02.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 29.12.2023 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 28.12.2023 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 27.12.2023 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | - |
| 22.12.2023 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 21.12.2023 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 20.12.2023 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | - |
| 19.12.2023 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 18.12.2023 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 15.12.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 2,54% | - |
| 14.12.2023 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 13.12.2023 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 12.12.2023 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | - |