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