Echtzeit-Aktienkurs Landstar System Inc.
Bid:
Ask:
Aktienkurse zur Landstar System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 161,72 | 162,54 | 159,83 | 160,30 | -1,08% | - |
| 25.02.2021 | 161,82 | 162,05 | 161,55 | 162,05 | 0,15% | - |
| 24.02.2021 | 161,72 | 162,77 | 161,01 | 161,82 | 0,88% | - |
| 23.02.2021 | 158,59 | 162,62 | 157,87 | 160,41 | 0,00% | - |
| 22.02.2021 | 159,86 | 161,76 | 159,47 | 160,40 | 0,16% | - |
| 19.02.2021 | 159,55 | 161,00 | 158,75 | 160,14 | 1,95% | - |
| 18.02.2021 | 153,29 | 157,92 | 152,80 | 157,08 | 1,82% | - |
| 17.02.2021 | 154,86 | 154,86 | 154,00 | 154,27 | 0,41% | - |
| 16.02.2021 | 154,90 | 155,41 | 153,07 | 153,64 | -0,59% | - |
| 12.02.2021 | 153,96 | 155,06 | 152,76 | 154,55 | 1,21% | - |
| 11.02.2021 | 150,66 | 153,84 | 150,45 | 152,70 | 0,82% | - |
| 10.02.2021 | 151,61 | 153,42 | 150,12 | 151,46 | -1,00% | - |
| 09.02.2021 | 150,26 | 153,34 | 149,93 | 152,99 | 2,18% | - |
| 08.02.2021 | 149,16 | 150,82 | 148,44 | 149,73 | 0,96% | - |
| 05.02.2021 | 147,69 | 149,14 | 146,79 | 148,30 | 0,93% | - |
| 04.02.2021 | 146,64 | 146,99 | 146,64 | 146,94 | 2,20% | - |
| 03.02.2021 | 142,89 | 144,71 | 142,52 | 143,77 | 0,15% | - |
| 02.02.2021 | 143,55 | 143,55 | 143,55 | 143,55 | 2,05% | - |
| 01.02.2021 | 139,32 | 141,80 | 138,97 | 140,66 | 0,72% | - |
| 29.01.2021 | 142,66 | 143,42 | 137,22 | 139,66 | -1,87% | - |
| 28.01.2021 | 146,52 | 150,13 | 0,00 | 142,32 | -2,36% | - |
| 27.01.2021 | 147,69 | 149,07 | 143,94 | 145,76 | -2,65% | - |
| 26.01.2021 | 149,73 | 149,74 | 149,72 | 149,73 | -3,38% | - |
| 25.01.2021 | 154,63 | 154,97 | 154,63 | 154,97 | 1,67% | - |
| 22.01.2021 | 151,11 | 152,77 | 150,51 | 152,43 | -0,39% | - |
| 21.01.2021 | 156,10 | 156,81 | 151,95 | 153,02 | -2,72% | - |
| 20.01.2021 | 155,60 | 157,45 | 155,07 | 157,30 | 2,51% | - |
| 19.01.2021 | 153,02 | 155,21 | 151,55 | 153,45 | 2,51% | - |
| 15.01.2021 | 150,21 | 150,96 | 0,00 | 149,70 | -1,36% | - |
| 14.01.2021 | 150,69 | 154,66 | 150,45 | 151,76 | 2,35% | - |
| 13.01.2021 | 148,57 | 149,21 | 146,49 | 148,27 | 0,25% | - |
| 12.01.2021 | 146,36 | 149,43 | 145,54 | 147,91 | 2,40% | - |
| 11.01.2021 | 143,18 | 145,03 | 142,30 | 144,44 | -0,12% | - |
| 08.01.2021 | 145,30 | 146,95 | 142,21 | 144,61 | 0,26% | - |
| 07.01.2021 | 141,45 | 144,63 | 140,98 | 144,24 | 1,05% | - |
| 06.01.2021 | 139,68 | 143,45 | 138,30 | 142,75 | 5,26% | - |
| 05.01.2021 | 133,55 | 136,18 | 132,87 | 135,62 | 1,89% | - |
| 04.01.2021 | 134,27 | 134,57 | 132,17 | 133,10 | -1,25% | - |
| 31.12.2020 | 134,52 | 135,41 | 131,87 | 134,78 | 0,41% | - |
| 30.12.2020 | 134,88 | 135,70 | 133,48 | 134,24 | -0,15% | - |
| 29.12.2020 | 135,18 | 135,93 | 134,11 | 134,44 | -0,41% | - |
| 28.12.2020 | 135,46 | 137,86 | 134,97 | 134,99 | -0,78% | - |
| 24.12.2020 | 135,12 | 139,56 | 132,68 | 136,04 | 0,48% | - |
| 23.12.2020 | 133,99 | 136,00 | 133,99 | 135,40 | -0,57% | - |
| 22.12.2020 | 136,18 | 137,20 | 135,30 | 136,18 | 0,79% | - |
| 21.12.2020 | 133,20 | 135,64 | 133,17 | 135,11 | 0,01% | - |
| 18.12.2020 | 135,02 | 137,32 | 131,15 | 135,10 | 0,55% | - |
| 17.12.2020 | 134,89 | 135,38 | 133,36 | 134,35 | -0,10% | - |
| 16.12.2020 | 134,90 | 137,45 | 133,13 | 134,48 | 0,11% | - |
| 15.12.2020 | 133,38 | 134,77 | 132,37 | 134,34 | 1,14% | - |
| 14.12.2020 | 137,88 | 138,25 | 132,82 | 132,82 | -4,49% | - |
| 11.12.2020 | 139,68 | 139,76 | 138,01 | 139,06 | -0,51% | - |
| 10.12.2020 | 138,49 | 139,99 | 136,99 | 139,77 | 0,04% | - |
| 09.12.2020 | 137,72 | 140,25 | 137,02 | 139,72 | 2,63% | - |
| 08.12.2020 | 135,73 | 137,98 | 135,73 | 136,14 | 0,97% | - |
| 07.12.2020 | 135,19 | 136,34 | 133,40 | 134,84 | 0,94% | - |
| 04.12.2020 | 133,58 | 133,58 | 133,58 | 133,58 | 2,16% | - |
| 03.12.2020 | 131,36 | 132,51 | 130,41 | 130,76 | 0,08% | - |
| 02.12.2020 | 131,18 | 131,99 | 128,24 | 130,65 | 1,17% | - |
| 01.12.2020 | 133,41 | 133,77 | 129,14 | 129,14 | -1,50% | - |
| 30.11.2020 | 129,51 | 132,61 | 128,82 | 131,11 | 0,46% | - |
| 27.11.2020 | 129,45 | 130,72 | 129,20 | 130,51 | 1,65% | - |
| 25.11.2020 | 130,18 | 133,30 | 128,38 | 128,39 | -3,27% | - |
| 24.11.2020 | 131,89 | 133,60 | 130,96 | 132,73 | 2,34% | - |
| 23.11.2020 | 129,09 | 130,85 | 128,38 | 129,70 | -0,22% | - |
| 20.11.2020 | 130,66 | 131,55 | 128,21 | 129,98 | -2,68% | - |
| 19.11.2020 | 130,45 | 133,55 | 128,51 | 133,55 | 1,64% | - |
| 18.11.2020 | 132,15 | 132,90 | 130,85 | 131,40 | -1,78% | - |
| 17.11.2020 | 129,77 | 133,78 | 129,02 | 133,78 | 1,72% | - |
| 16.11.2020 | 129,91 | 132,18 | 129,84 | 131,52 | 2,09% | - |
| 13.11.2020 | 128,83 | 128,83 | 128,83 | 128,83 | 1,02% | - |
| 12.11.2020 | 128,68 | 129,46 | 126,39 | 127,52 | -3,47% | - |
| 11.11.2020 | 128,81 | 132,11 | 124,85 | 132,11 | 1,21% | - |
| 10.11.2020 | 125,71 | 131,55 | 124,95 | 130,52 | 4,67% | - |
| 09.11.2020 | 124,70 | 124,70 | 124,70 | 124,70 | 0,84% | - |
| 06.11.2020 | 124,92 | 126,28 | 123,24 | 123,67 | -1,02% | - |
| 05.11.2020 | 124,50 | 126,57 | 124,09 | 124,95 | 0,62% | - |
| 04.11.2020 | 129,17 | 129,96 | 124,05 | 124,18 | -3,20% | - |
| 03.11.2020 | 125,73 | 129,00 | 125,72 | 128,27 | 4,12% | - |
| 02.11.2020 | 125,06 | 125,93 | 0,00 | 123,21 | -1,01% | - |
| 30.10.2020 | 125,96 | 126,79 | 123,52 | 124,46 | -0,65% | - |
| 29.10.2020 | 125,26 | 127,56 | 123,80 | 125,28 | -0,36% | - |
| 28.10.2020 | 127,34 | 128,50 | 125,32 | 125,73 | -1,43% | - |
| 27.10.2020 | 130,14 | 130,14 | 127,56 | 127,56 | -2,89% | - |
| 26.10.2020 | 130,47 | 131,55 | 129,15 | 131,36 | 1,31% | - |
| 23.10.2020 | 130,85 | 132,84 | 129,33 | 129,66 | 0,56% | - |
| 22.10.2020 | 129,40 | 132,30 | 127,04 | 128,95 | 0,78% | - |
| 21.10.2020 | 129,59 | 129,85 | 0,00 | 127,95 | 1,86% | - |
| 20.10.2020 | 127,82 | 129,24 | 125,61 | 125,61 | -1,06% | - |
| 19.10.2020 | 130,82 | 130,82 | 126,44 | 126,96 | -0,98% | - |
| 16.10.2020 | 133,15 | 134,13 | 128,21 | 128,21 | -6,34% | - |
| 15.10.2020 | 132,73 | 136,90 | 132,33 | 136,90 | 2,51% | - |
| 14.10.2020 | 135,78 | 135,78 | 133,07 | 133,55 | 0,74% | - |
| 13.10.2020 | 133,30 | 135,09 | 131,76 | 132,56 | 0,03% | - |
| 12.10.2020 | 133,66 | 133,66 | 0,00 | 132,52 | 0,48% | - |
| 09.10.2020 | 132,90 | 132,90 | 131,11 | 131,89 | 0,14% | - |
| 08.10.2020 | 129,84 | 132,05 | 0,00 | 131,71 | 2,54% | - |
| 07.10.2020 | 128,24 | 129,24 | 127,77 | 128,44 | 1,31% | - |
| 06.10.2020 | 126,67 | 129,38 | 126,10 | 126,78 | -0,49% | - |
| 05.10.2020 | 126,46 | 128,90 | 125,72 | 127,40 | 1,88% | - |