157,150€
2,08%
Echtzeit-Aktienkurs J.B. Hunt Transport Services
Bid:
Ask:
Aktienkurse zur J.B. Hunt Transport Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 152,88 | 159,33 | 152,77 | 157,05 | 1,80% | - |
| 18.04.2024 | 158,23 | 159,02 | 153,73 | 154,27 | -2,08% | - |
| 17.04.2024 | 161,40 | 162,50 | 153,45 | 157,55 | -8,55% | 47,00 |
| 16.04.2024 | 174,15 | 176,25 | 172,18 | 172,27 | -1,09% | - |
| 15.04.2024 | 174,85 | 176,30 | 173,50 | 174,18 | -0,14% | - |
| 12.04.2024 | 176,52 | 178,80 | 172,95 | 174,43 | -1,15% | - |
| 11.04.2024 | 175,23 | 177,33 | 174,55 | 176,45 | 0,71% | - |
| 10.04.2024 | 179,40 | 180,02 | 174,80 | 175,20 | -2,20% | - |
| 09.04.2024 | 179,65 | 181,08 | 177,33 | 179,15 | -0,19% | - |
| 08.04.2024 | 180,20 | 182,20 | 179,35 | 179,50 | -0,40% | - |
| 05.04.2024 | 180,08 | 181,18 | 179,43 | 180,23 | 0,36% | - |
| 04.04.2024 | 182,38 | 183,27 | 178,75 | 179,58 | -1,35% | - |
| 03.04.2024 | 180,40 | 182,98 | 179,68 | 182,02 | 0,51% | - |
| 02.04.2024 | 182,98 | 183,43 | 179,73 | 181,10 | -1,83% | - |
| 28.03.2024 | 181,93 | 189,23 | 181,25 | 184,48 | 0,93% | - |
| 27.03.2024 | 179,30 | 183,55 | 177,93 | 182,77 | 2,19% | - |
| 26.03.2024 | 177,27 | 182,98 | 176,98 | 178,85 | 0,85% | - |
| 25.03.2024 | 179,93 | 188,50 | 176,33 | 177,35 | -2,84% | - |
| 22.03.2024 | 184,18 | 186,83 | 178,90 | 182,52 | -23,20% | - |
| 21.03.2024 | 179,27 | 237,73 | 178,55 | 237,68 | 33,86% | - |
| 20.03.2024 | 175,33 | 179,30 | 175,02 | 177,55 | 1,81% | - |
| 19.03.2024 | 175,52 | 178,88 | 174,38 | 174,40 | -0,81% | - |
| 18.03.2024 | 178,98 | 179,55 | 175,63 | 175,83 | -3,31% | - |
| 15.03.2024 | 181,68 | 182,55 | 177,52 | 181,85 | -0,23% | - |
| 14.03.2024 | 184,52 | 185,00 | 178,13 | 182,27 | -0,34% | 10,00 |
| 13.03.2024 | 184,23 | 185,15 | 182,68 | 182,90 | -0,08% | - |
| 12.03.2024 | 184,20 | 185,48 | 182,83 | 183,05 | -0,62% | - |
| 11.03.2024 | 183,27 | 190,68 | 182,18 | 184,20 | 0,40% | - |
| 08.03.2024 | 184,55 | 186,73 | 183,38 | 183,48 | -0,73% | - |
| 07.03.2024 | 182,52 | 186,40 | 182,18 | 184,83 | 0,83% | - |
| 06.03.2024 | 184,77 | 189,25 | 182,48 | 183,30 | -0,54% | - |
| 05.03.2024 | 184,75 | 186,33 | 181,08 | 184,30 | -0,63% | - |
| 04.03.2024 | 187,68 | 188,30 | 185,30 | 185,48 | -1,17% | 6,00 |
| 01.03.2024 | 191,52 | 193,00 | 185,33 | 187,68 | -1,68% | - |
| 29.02.2024 | 189,18 | 192,68 | 188,00 | 190,88 | 0,81% | - |
| 28.02.2024 | 191,40 | 191,52 | 188,30 | 189,35 | -1,05% | - |
| 27.02.2024 | 191,30 | 193,00 | 190,02 | 191,35 | -0,16% | - |
| 26.02.2024 | 196,35 | 196,88 | 191,18 | 191,65 | -2,65% | - |
| 23.02.2024 | 194,93 | 198,10 | 194,50 | 196,88 | 0,97% | 95,00 |
| 22.02.2024 | 190,63 | 195,55 | 189,75 | 194,98 | 3,79% | - |
| 21.02.2024 | 184,35 | 189,43 | 183,43 | 187,85 | 1,65% | - |
| 20.02.2024 | 196,15 | 196,27 | 181,68 | 184,80 | -6,10% | - |
| 19.02.2024 | 196,77 | 197,30 | 196,33 | 196,80 | 0,23% | - |
| 16.02.2024 | 203,80 | 204,45 | 196,27 | 196,35 | -3,30% | - |
| 15.02.2024 | 203,05 | 203,75 | 200,90 | 203,05 | 0,10% | - |
| 14.02.2024 | 201,90 | 204,25 | 199,77 | 202,85 | 0,50% | - |
| 13.02.2024 | 200,95 | 201,90 | 197,08 | 201,85 | 0,42% | - |
| 12.02.2024 | 199,58 | 201,45 | 199,40 | 201,00 | 0,54% | - |
| 09.02.2024 | 198,05 | 200,15 | 196,48 | 199,93 | 0,97% | - |
| 08.02.2024 | 198,40 | 199,13 | 196,13 | 198,00 | -0,38% | 155,00 |
| 07.02.2024 | 196,33 | 199,52 | 196,00 | 198,75 | 1,11% | - |
| 06.02.2024 | 192,65 | 197,55 | 192,27 | 196,58 | 2,20% | - |
| 05.02.2024 | 192,90 | 194,70 | 191,38 | 192,35 | -0,41% | 50,00 |
| 02.02.2024 | 187,38 | 194,15 | 184,70 | 193,15 | 4,07% | - |
| 01.02.2024 | 186,52 | 187,52 | 181,95 | 185,60 | -0,16% | - |
| 31.01.2024 | 187,58 | 189,30 | 185,88 | 185,90 | -1,51% | - |
| 30.01.2024 | 190,35 | 191,30 | 187,65 | 188,75 | -0,71% | - |
| 29.01.2024 | 190,55 | 191,30 | 188,15 | 190,10 | -0,03% | - |
| 26.01.2024 | 188,98 | 191,10 | 187,93 | 190,15 | -0,07% | - |
| 25.01.2024 | 187,18 | 190,80 | 186,77 | 190,27 | 1,60% | - |
| 24.01.2024 | 190,20 | 190,43 | 186,70 | 187,27 | -1,12% | 280,00 |
| 23.01.2024 | 190,40 | 191,68 | 188,90 | 189,40 | 0,64% | - |
| 22.01.2024 | 183,33 | 191,02 | 183,20 | 188,20 | 3,15% | - |
| 19.01.2024 | 188,70 | 189,60 | 179,90 | 182,45 | 0,68% | - |
| 18.01.2024 | 176,10 | 181,85 | 175,98 | 181,23 | 2,88% | - |
| 17.01.2024 | 174,55 | 177,95 | 173,48 | 176,15 | 0,33% | - |
| 16.01.2024 | 175,02 | 176,60 | 173,35 | 175,58 | 0,10% | - |
| 15.01.2024 | 175,58 | 175,83 | 175,10 | 175,40 | 0,01% | - |
| 12.01.2024 | 174,08 | 176,10 | 173,25 | 175,38 | 0,70% | - |
| 11.01.2024 | 176,33 | 176,85 | 172,38 | 174,15 | -1,02% | - |
| 10.01.2024 | 175,02 | 176,08 | 173,00 | 175,95 | 0,47% | - |
| 09.01.2024 | 176,50 | 176,63 | 173,90 | 175,13 | -0,88% | 4,00 |
| 08.01.2024 | 173,27 | 176,90 | 172,93 | 176,68 | 1,76% | - |
| 05.01.2024 | 172,63 | 174,60 | 172,08 | 173,63 | 0,58% | - |
| 04.01.2024 | 175,93 | 176,08 | 171,23 | 172,63 | -1,79% | - |
| 03.01.2024 | 178,27 | 178,95 | 174,93 | 175,77 | -1,64% | 104,00 |
| 02.01.2024 | 181,08 | 183,20 | 172,73 | 178,70 | -1,83% | - |
| 29.12.2023 | 181,83 | 182,95 | 181,52 | 182,02 | -0,18% | - |
| 28.12.2023 | 182,40 | 183,55 | 175,88 | 182,35 | 0,14% | - |
| 27.12.2023 | 183,85 | 183,95 | 173,88 | 182,10 | -0,60% | - |
| 22.12.2023 | 182,00 | 184,55 | 178,23 | 183,20 | 0,45% | - |
| 21.12.2023 | 181,30 | 184,30 | 179,65 | 182,38 | 0,86% | - |
| 20.12.2023 | 181,10 | 186,10 | 179,00 | 180,83 | -0,17% | - |
| 19.12.2023 | 181,45 | 184,58 | 180,60 | 181,13 | -0,43% | - |
| 18.12.2023 | 185,52 | 187,25 | 181,58 | 181,90 | -1,98% | - |
| 15.12.2023 | 183,80 | 190,38 | 183,50 | 185,58 | 1,10% | - |
| 14.12.2023 | 180,85 | 183,70 | 173,80 | 183,55 | 1,93% | - |
| 13.12.2023 | 179,13 | 180,20 | 174,98 | 180,08 | 0,76% | - |
| 12.12.2023 | 179,10 | 180,65 | 174,83 | 178,73 | -0,15% | - |
| 11.12.2023 | 172,95 | 179,25 | 172,85 | 179,00 | 3,29% | - |
| 08.12.2023 | 174,88 | 176,13 | 170,85 | 173,30 | -0,93% | - |
| 07.12.2023 | 174,52 | 178,13 | 173,08 | 174,93 | 0,21% | - |
| 06.12.2023 | 175,18 | 175,88 | 169,52 | 174,55 | -0,01% | - |
| 05.12.2023 | 174,73 | 175,70 | 170,10 | 174,58 | -0,56% | - |
| 04.12.2023 | 173,85 | 177,98 | 173,38 | 175,55 | 0,66% | - |
| 01.12.2023 | 169,63 | 176,05 | 169,50 | 174,40 | 2,45% | - |
| 30.11.2023 | 166,23 | 170,83 | 166,20 | 170,23 | 2,67% | - |
| 29.11.2023 | 164,48 | 168,13 | 164,27 | 165,80 | 0,90% | - |
| 28.11.2023 | 164,08 | 165,15 | 161,00 | 164,33 | 0,20% | - |
| 27.11.2023 | 166,45 | 167,15 | 163,93 | 164,00 | -0,46% | - |