Echtzeit-Aktienkurs J.B. Hunt Transport Services
Bid:
Ask:
Aktienkurse zur J.B. Hunt Transport Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 146,01 | 148,75 | 145,72 | 146,77 | 0,16% | - |
| 25.02.2021 | 146,05 | 147,80 | 145,34 | 146,53 | -0,10% | - |
| 24.02.2021 | 146,74 | 146,78 | 146,67 | 146,68 | 1,56% | - |
| 23.02.2021 | 142,22 | 145,19 | 140,95 | 144,42 | -0,77% | - |
| 22.02.2021 | 144,92 | 147,03 | 144,13 | 145,54 | -0,66% | - |
| 19.02.2021 | 148,93 | 149,43 | 146,21 | 146,50 | -0,28% | - |
| 18.02.2021 | 145,29 | 147,41 | 144,43 | 146,91 | 2,11% | - |
| 17.02.2021 | 143,82 | 144,00 | 141,46 | 143,88 | -1,67% | - |
| 16.02.2021 | 149,04 | 149,24 | 145,61 | 146,33 | -1,34% | - |
| 12.02.2021 | 148,49 | 149,39 | 146,75 | 148,30 | 0,63% | - |
| 11.02.2021 | 145,96 | 147,62 | 145,66 | 147,38 | 0,47% | - |
| 10.02.2021 | 145,32 | 147,61 | 145,17 | 146,69 | -1,15% | - |
| 09.02.2021 | 146,43 | 148,50 | 146,17 | 148,40 | 1,57% | - |
| 08.02.2021 | 144,85 | 146,44 | 143,99 | 146,10 | 0,97% | - |
| 05.02.2021 | 143,52 | 144,91 | 143,47 | 144,70 | 1,91% | - |
| 04.02.2021 | 141,91 | 141,99 | 141,91 | 141,99 | 1,95% | - |
| 03.02.2021 | 138,65 | 140,50 | 137,77 | 139,27 | -1,12% | - |
| 02.02.2021 | 139,24 | 141,27 | 138,47 | 140,85 | 2,90% | - |
| 01.02.2021 | 135,37 | 136,97 | 133,54 | 136,88 | 1,36% | - |
| 29.01.2021 | 135,52 | 136,37 | 133,93 | 135,05 | -1,29% | - |
| 28.01.2021 | 137,27 | 139,69 | 0,00 | 136,80 | 0,88% | - |
| 27.01.2021 | 139,16 | 140,15 | 135,50 | 135,62 | -5,50% | - |
| 26.01.2021 | 145,84 | 145,87 | 0,00 | 143,51 | -2,14% | - |
| 25.01.2021 | 145,80 | 147,80 | 143,70 | 146,66 | 0,26% | - |
| 22.01.2021 | 144,85 | 146,93 | 144,85 | 146,27 | -0,71% | - |
| 21.01.2021 | 147,19 | 147,33 | 147,19 | 147,33 | -1,94% | - |
| 20.01.2021 | 144,08 | 150,68 | 143,55 | 150,24 | 1,14% | - |
| 19.01.2021 | 155,76 | 156,86 | 148,05 | 148,54 | -2,03% | - |
| 15.01.2021 | 148,82 | 152,12 | 148,30 | 151,62 | -0,23% | - |
| 14.01.2021 | 153,30 | 153,48 | 151,27 | 151,97 | 1,87% | - |
| 13.01.2021 | 148,70 | 149,80 | 147,85 | 149,18 | 0,05% | - |
| 12.01.2021 | 149,11 | 149,14 | 149,11 | 149,11 | 0,64% | - |
| 11.01.2021 | 148,22 | 149,38 | 147,78 | 148,16 | -0,84% | - |
| 08.01.2021 | 151,59 | 152,73 | 148,83 | 149,41 | 0,58% | - |
| 07.01.2021 | 147,03 | 150,75 | 146,95 | 148,55 | 0,82% | - |
| 06.01.2021 | 144,75 | 147,78 | 143,51 | 147,33 | 6,71% | - |
| 05.01.2021 | 134,71 | 138,94 | 134,36 | 138,07 | 2,44% | - |
| 04.01.2021 | 135,62 | 136,86 | 133,97 | 134,78 | -1,36% | - |
| 31.12.2020 | 135,47 | 136,70 | 135,07 | 136,63 | 0,83% | - |
| 30.12.2020 | 135,95 | 136,83 | 134,91 | 135,52 | -0,38% | - |
| 29.12.2020 | 137,14 | 137,74 | 135,65 | 136,04 | -0,49% | - |
| 28.12.2020 | 138,04 | 138,54 | 136,43 | 136,70 | -0,99% | - |
| 24.12.2020 | 137,77 | 138,68 | 134,29 | 138,06 | -0,44% | - |
| 23.12.2020 | 138,25 | 139,38 | 137,86 | 138,66 | -0,90% | - |
| 22.12.2020 | 139,87 | 139,93 | 139,86 | 139,93 | -0,49% | - |
| 21.12.2020 | 138,96 | 141,33 | 138,92 | 140,62 | 0,08% | - |
| 18.12.2020 | 139,96 | 141,02 | 139,23 | 140,51 | 1,35% | - |
| 17.12.2020 | 138,68 | 138,68 | 138,64 | 138,64 | 0,67% | - |
| 16.12.2020 | 136,93 | 137,92 | 135,11 | 137,72 | 1,15% | - |
| 15.12.2020 | 134,33 | 136,35 | 133,58 | 136,15 | 2,50% | - |
| 14.12.2020 | 134,11 | 134,11 | 123,51 | 132,84 | -5,79% | - |
| 11.12.2020 | 137,45 | 157,50 | 136,53 | 141,00 | 0,18% | - |
| 10.12.2020 | 137,78 | 152,12 | 135,96 | 140,75 | 1,31% | - |
| 09.12.2020 | 140,16 | 142,08 | 134,16 | 138,93 | 2,92% | - |
| 08.12.2020 | 139,25 | 140,07 | 134,99 | 134,99 | -2,71% | - |
| 07.12.2020 | 138,94 | 139,36 | 137,48 | 138,75 | 1,06% | - |
| 04.12.2020 | 135,59 | 137,50 | 135,58 | 137,29 | 2,25% | - |
| 03.12.2020 | 135,96 | 136,36 | 134,04 | 134,26 | 0,61% | - |
| 02.12.2020 | 134,96 | 135,05 | 132,32 | 133,44 | -1,67% | - |
| 01.12.2020 | 136,53 | 137,27 | 135,59 | 135,70 | 0,43% | - |
| 30.11.2020 | 135,32 | 136,30 | 134,54 | 135,12 | -0,18% | - |
| 27.11.2020 | 135,18 | 135,99 | 134,61 | 135,37 | -0,36% | - |
| 25.11.2020 | 135,48 | 136,55 | 134,24 | 135,86 | -0,53% | - |
| 24.11.2020 | 136,59 | 136,59 | 136,59 | 136,59 | 2,22% | - |
| 23.11.2020 | 133,49 | 133,80 | 132,01 | 133,62 | -0,32% | - |
| 20.11.2020 | 134,41 | 135,27 | 131,05 | 134,04 | 0,15% | - |
| 19.11.2020 | 131,36 | 134,28 | 131,27 | 133,84 | 1,08% | - |
| 18.11.2020 | 133,33 | 134,78 | 132,30 | 132,41 | -0,40% | - |
| 17.11.2020 | 130,22 | 134,20 | 0,00 | 132,95 | 0,31% | - |
| 16.11.2020 | 131,38 | 132,96 | 131,36 | 132,54 | 2,64% | - |
| 13.11.2020 | 130,46 | 131,16 | 128,55 | 129,13 | 1,75% | - |
| 12.11.2020 | 127,96 | 128,44 | 126,04 | 126,91 | -0,87% | - |
| 11.11.2020 | 127,44 | 128,85 | 126,28 | 128,02 | -0,61% | - |
| 10.11.2020 | 123,26 | 129,69 | 122,82 | 128,80 | 3,35% | - |
| 09.11.2020 | 125,12 | 126,56 | 124,30 | 124,64 | 0,10% | - |
| 06.11.2020 | 126,17 | 126,37 | 0,00 | 124,51 | -1,16% | - |
| 05.11.2020 | 125,01 | 127,13 | 124,52 | 125,96 | -0,05% | - |
| 04.11.2020 | 128,02 | 129,80 | 0,00 | 126,02 | -2,29% | - |
| 03.11.2020 | 127,82 | 129,27 | 126,73 | 128,97 | 6,09% | - |
| 02.11.2020 | 122,08 | 123,87 | 120,22 | 121,57 | 0,26% | - |
| 30.10.2020 | 122,97 | 123,70 | 119,20 | 121,26 | -1,19% | - |
| 29.10.2020 | 123,55 | 124,21 | 122,23 | 122,72 | -0,66% | - |
| 28.10.2020 | 125,11 | 125,88 | 122,88 | 123,54 | -2,18% | - |
| 27.10.2020 | 126,29 | 126,33 | 126,28 | 126,29 | -0,62% | - |
| 26.10.2020 | 126,92 | 127,45 | 125,74 | 127,08 | -1,48% | - |
| 23.10.2020 | 128,89 | 129,50 | 127,34 | 128,99 | 1,14% | - |
| 22.10.2020 | 124,30 | 128,29 | 0,00 | 127,54 | 1,91% | - |
| 21.10.2020 | 124,27 | 125,95 | 121,65 | 125,15 | 1,72% | - |
| 20.10.2020 | 125,20 | 126,43 | 122,83 | 123,04 | -0,79% | - |
| 19.10.2020 | 0,00 | 127,65 | 0,00 | 124,02 | -3,08% | - |
| 16.10.2020 | 135,29 | 135,90 | 127,56 | 127,95 | -9,82% | - |
| 15.10.2020 | 140,49 | 142,63 | 139,91 | 141,89 | 1,32% | - |
| 14.10.2020 | 139,63 | 141,47 | 139,57 | 140,04 | 0,92% | - |
| 13.10.2020 | 138,44 | 139,61 | 137,74 | 138,76 | 0,74% | - |
| 12.10.2020 | 137,76 | 137,76 | 137,74 | 137,74 | 1,98% | - |
| 09.10.2020 | 135,61 | 135,88 | 134,12 | 135,06 | -0,17% | - |
| 08.10.2020 | 134,75 | 135,55 | 133,49 | 135,29 | 1,95% | - |
| 07.10.2020 | 133,17 | 134,33 | 132,47 | 132,71 | 1,57% | - |
| 06.10.2020 | 130,59 | 132,88 | 130,29 | 130,65 | 0,11% | - |
| 05.10.2020 | 130,51 | 130,55 | 130,50 | 130,50 | 2,32% | - |