Echtzeit-Aktienkurs Covenant Logistics Group
Bid:
Ask:
Aktienkurse zur Covenant Logistics Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,16 | 18,17 | 18,15 | 18,16 | -2,52% | - |
| 25.02.2021 | 18,69 | 19,01 | 18,26 | 18,63 | -0,16% | - |
| 24.02.2021 | 18,45 | 19,00 | 0,00 | 18,66 | 2,30% | - |
| 23.02.2021 | 17,60 | 18,41 | 17,60 | 18,24 | 3,37% | - |
| 22.02.2021 | 18,12 | 18,31 | 17,49 | 17,65 | -3,00% | - |
| 19.02.2021 | 17,93 | 18,64 | 17,81 | 18,19 | 1,99% | - |
| 18.02.2021 | 17,40 | 17,97 | 17,24 | 17,84 | -0,67% | - |
| 17.02.2021 | 18,19 | 18,19 | 17,58 | 17,96 | -2,89% | - |
| 16.02.2021 | 18,37 | 18,80 | 18,13 | 18,49 | 1,26% | - |
| 12.02.2021 | 17,95 | 18,39 | 17,89 | 18,26 | 0,33% | - |
| 11.02.2021 | 18,37 | 18,49 | 17,83 | 18,20 | -0,55% | - |
| 10.02.2021 | 17,95 | 18,57 | 0,00 | 18,30 | 0,22% | - |
| 09.02.2021 | 17,46 | 18,31 | 17,46 | 18,26 | 5,03% | - |
| 08.02.2021 | 17,06 | 17,39 | 16,93 | 17,39 | 3,48% | - |
| 05.02.2021 | 16,75 | 16,98 | 16,48 | 16,80 | 2,94% | - |
| 04.02.2021 | 16,33 | 16,84 | 15,94 | 16,32 | 2,10% | - |
| 03.02.2021 | 16,11 | 16,31 | 15,93 | 15,99 | -0,75% | - |
| 02.02.2021 | 16,26 | 16,49 | 15,80 | 16,11 | 3,37% | - |
| 01.02.2021 | 15,33 | 15,80 | 15,12 | 15,58 | 3,62% | - |
| 29.01.2021 | 15,04 | 15,04 | 15,04 | 15,04 | 0,17% | - |
| 28.01.2021 | 15,07 | 15,43 | 14,92 | 15,01 | -5,12% | - |
| 27.01.2021 | 15,43 | 16,09 | 15,15 | 15,82 | 5,89% | - |
| 26.01.2021 | 14,95 | 14,95 | 14,93 | 14,94 | -6,51% | - |
| 25.01.2021 | 16,41 | 16,61 | 15,54 | 15,98 | -0,50% | - |
| 22.01.2021 | 15,77 | 16,16 | 15,53 | 16,06 | -1,56% | - |
| 21.01.2021 | 15,67 | 17,28 | 15,58 | 16,32 | 2,71% | - |
| 20.01.2021 | 16,00 | 16,07 | 15,65 | 15,89 | 0,76% | - |
| 19.01.2021 | 15,77 | 16,12 | 15,63 | 15,77 | -0,32% | - |
| 15.01.2021 | 15,36 | 16,17 | 15,33 | 15,82 | -1,16% | - |
| 14.01.2021 | 16,00 | 16,49 | 15,63 | 16,00 | 2,86% | - |
| 13.01.2021 | 15,59 | 15,80 | 15,29 | 15,56 | -4,22% | - |
| 12.01.2021 | 16,24 | 16,24 | 16,24 | 16,24 | 4,07% | - |
| 11.01.2021 | 15,65 | 15,74 | 15,38 | 15,61 | -1,08% | - |
| 08.01.2021 | 15,66 | 16,04 | 15,49 | 15,78 | 0,25% | - |
| 07.01.2021 | 14,81 | 15,77 | 14,78 | 15,74 | 0,64% | - |
| 06.01.2021 | 15,53 | 15,97 | 15,14 | 15,64 | 5,32% | - |
| 05.01.2021 | 14,46 | 15,51 | 14,46 | 14,85 | 3,49% | - |
| 04.01.2021 | 15,04 | 15,09 | 14,33 | 14,35 | -3,66% | - |
| 31.12.2020 | 15,09 | 15,22 | 14,70 | 14,89 | -2,81% | - |
| 30.12.2020 | 15,12 | 15,43 | 14,96 | 15,32 | 1,22% | - |
| 29.12.2020 | 15,05 | 15,65 | 14,98 | 15,14 | -1,30% | - |
| 28.12.2020 | 15,29 | 15,84 | 14,84 | 15,34 | -0,26% | - |
| 24.12.2020 | 15,31 | 15,90 | 15,12 | 15,38 | -2,81% | - |
| 23.12.2020 | 15,24 | 15,93 | 15,21 | 15,82 | 4,32% | - |
| 22.12.2020 | 15,34 | 15,67 | 15,16 | 15,17 | -1,46% | - |
| 21.12.2020 | 15,35 | 15,87 | 15,35 | 15,39 | -2,96% | - |
| 18.12.2020 | 16,21 | 16,41 | 15,78 | 15,86 | -2,04% | - |
| 17.12.2020 | 16,19 | 16,19 | 16,19 | 16,19 | -0,37% | - |
| 16.12.2020 | 16,37 | 16,57 | 16,06 | 16,25 | -4,69% | - |
| 15.12.2020 | 16,17 | 17,54 | 14,01 | 17,05 | 9,65% | - |
| 14.12.2020 | 16,46 | 16,46 | 15,55 | 15,55 | -6,44% | - |
| 11.12.2020 | 16,65 | 16,95 | 16,53 | 16,62 | 0,18% | - |
| 10.12.2020 | 16,88 | 16,94 | 16,47 | 16,59 | -1,19% | - |
| 09.12.2020 | 17,55 | 17,65 | 16,69 | 16,79 | -2,81% | - |
| 08.12.2020 | 0,00 | 17,46 | 0,00 | 17,28 | -0,75% | - |
| 07.12.2020 | 17,04 | 17,43 | 16,98 | 17,41 | -0,85% | - |
| 04.12.2020 | 17,62 | 17,68 | 17,17 | 17,56 | 1,12% | - |
| 03.12.2020 | 18,12 | 18,13 | 17,11 | 17,36 | -4,09% | - |
| 02.12.2020 | 18,30 | 18,99 | 18,10 | 18,10 | -2,48% | - |
| 01.12.2020 | 19,11 | 19,19 | 18,41 | 18,56 | 0,98% | - |
| 30.11.2020 | 18,69 | 18,77 | 18,17 | 18,38 | -2,21% | - |
| 27.11.2020 | 18,34 | 19,00 | 18,34 | 18,80 | 0,94% | - |
| 25.11.2020 | 18,32 | 19,42 | 18,08 | 18,62 | 0,57% | - |
| 24.11.2020 | 17,79 | 18,52 | 17,65 | 18,52 | 6,81% | - |
| 23.11.2020 | 17,34 | 17,34 | 17,34 | 17,34 | -0,91% | - |
| 20.11.2020 | 17,48 | 17,80 | 17,06 | 17,50 | 2,40% | - |
| 19.11.2020 | 17,09 | 17,09 | 17,08 | 17,09 | -1,92% | - |
| 18.11.2020 | 17,61 | 18,05 | 17,40 | 17,42 | -2,52% | - |
| 17.11.2020 | 17,42 | 17,88 | 17,42 | 17,87 | 4,02% | - |
| 16.11.2020 | 17,14 | 17,28 | 17,07 | 17,18 | 5,98% | - |
| 13.11.2020 | 15,83 | 16,41 | 15,65 | 16,21 | 5,50% | - |
| 12.11.2020 | 15,42 | 15,60 | 15,03 | 15,37 | -2,38% | - |
| 11.11.2020 | 15,73 | 15,75 | 15,73 | 15,74 | -5,04% | - |
| 10.11.2020 | 15,93 | 16,99 | 15,77 | 16,58 | 7,25% | - |
| 09.11.2020 | 15,38 | 15,93 | 15,00 | 15,46 | 2,96% | - |
| 06.11.2020 | 15,28 | 15,28 | 14,55 | 15,01 | -2,72% | - |
| 05.11.2020 | 15,42 | 15,79 | 15,21 | 15,43 | 0,42% | - |
| 04.11.2020 | 16,34 | 16,38 | 15,17 | 15,37 | -6,51% | - |
| 03.11.2020 | 15,95 | 16,53 | 15,37 | 16,44 | 15,82% | - |
| 02.11.2020 | 13,78 | 14,23 | 13,33 | 14,19 | 2,60% | - |
| 30.10.2020 | 13,66 | 14,03 | 13,23 | 13,83 | -2,05% | - |
| 29.10.2020 | 14,18 | 14,57 | 14,11 | 14,12 | 3,98% | - |
| 28.10.2020 | 14,38 | 14,58 | 13,56 | 13,58 | -13,48% | - |
| 27.10.2020 | 15,80 | 16,33 | 15,26 | 15,70 | -9,95% | - |
| 26.10.2020 | 17,03 | 17,54 | 16,59 | 17,43 | 0,32% | - |
| 23.10.2020 | 18,00 | 18,00 | 17,31 | 17,38 | -3,93% | - |
| 22.10.2020 | 18,16 | 18,19 | 17,57 | 18,09 | -0,93% | - |
| 21.10.2020 | 18,32 | 18,47 | 17,93 | 18,26 | -1,51% | - |
| 20.10.2020 | 17,76 | 18,54 | 17,68 | 18,54 | 7,82% | - |
| 19.10.2020 | 17,79 | 18,14 | 17,19 | 17,19 | -7,85% | - |
| 16.10.2020 | 19,65 | 19,78 | 18,21 | 18,66 | -3,84% | - |
| 15.10.2020 | 19,04 | 20,06 | 18,57 | 19,40 | 6,86% | - |
| 14.10.2020 | 18,08 | 18,47 | 17,88 | 18,16 | 1,09% | - |
| 13.10.2020 | 18,41 | 18,41 | 17,47 | 17,96 | -2,18% | - |
| 12.10.2020 | 18,24 | 18,66 | 17,88 | 18,36 | 3,23% | - |
| 09.10.2020 | 18,20 | 18,38 | 17,68 | 17,79 | -2,97% | - |
| 08.10.2020 | 18,27 | 18,74 | 18,03 | 18,33 | 1,78% | - |
| 07.10.2020 | 18,09 | 18,23 | 17,68 | 18,01 | 2,86% | - |
| 06.10.2020 | 18,04 | 18,22 | 17,50 | 17,51 | -2,18% | - |
| 05.10.2020 | 18,16 | 18,25 | 17,44 | 17,90 | 1,76% | - |