120,437$
-0,66%
Echtzeit-Aktienkurs Expeditors International of Washington Inc.
Bid:
Ask:
Aktienkurse zur Expeditors International of Washington Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 119,94 | 121,56 | 119,31 | 121,24 | 1,08% | 649.518,00 |
26.03.2024 | 120,41 | 121,21 | 119,65 | 119,94 | -0,10% | 1.151.302,00 |
25.03.2024 | 121,41 | 121,99 | 119,99 | 120,06 | -1,34% | 1.431.316,00 |
22.03.2024 | 122,59 | 122,84 | 120,91 | 121,69 | 0,12% | 805.032,00 |
21.03.2024 | 119,85 | 121,68 | 119,56 | 121,54 | 1,65% | 819.638,00 |
20.03.2024 | 117,55 | 119,75 | 117,26 | 119,57 | 1,61% | 936.829,00 |
19.03.2024 | 117,22 | 118,15 | 116,87 | 117,68 | 0,38% | 1.110.099,00 |
18.03.2024 | 120,10 | 120,23 | 117,15 | 117,23 | -2,19% | 1.298.043,00 |
15.03.2024 | 118,33 | 119,92 | 118,06 | 119,86 | 0,82% | 3.087.101,00 |
14.03.2024 | 121,21 | 121,21 | 117,90 | 118,89 | -2,08% | 1.077.622,00 |
13.03.2024 | 121,52 | 122,58 | 120,83 | 121,41 | -0,09% | 929.403,00 |
12.03.2024 | 120,65 | 122,58 | 120,65 | 121,52 | 0,65% | 1.205.040,00 |
11.03.2024 | 120,90 | 122,28 | 120,67 | 120,73 | -0,44% | 1.249.465,00 |
08.03.2024 | 122,50 | 122,60 | 120,57 | 121,26 | -0,66% | 1.207.080,00 |
07.03.2024 | 121,38 | 122,75 | 120,98 | 122,06 | 0,87% | 1.166.177,00 |
06.03.2024 | 119,87 | 121,46 | 119,65 | 121,01 | 1,57% | 1.064.633,00 |
05.03.2024 | 119,37 | 120,15 | 118,43 | 119,14 | -0,68% | 1.705.756,00 |
04.03.2024 | 120,25 | 121,09 | 119,70 | 119,96 | -0,56% | 1.014.653,00 |
01.03.2024 | 119,05 | 120,73 | 118,12 | 120,64 | 0,87% | 1.686.299,00 |
29.02.2024 | 119,61 | 120,67 | 117,97 | 119,60 | 0,70% | 2.123.600,00 |
28.02.2024 | 118,17 | 119,23 | 117,82 | 118,77 | 0,03% | 1.117.925,00 |
27.02.2024 | 119,31 | 119,52 | 117,90 | 118,73 | -0,48% | 1.022.749,00 |
26.02.2024 | 119,62 | 120,05 | 117,97 | 119,30 | -0,71% | 1.736.296,00 |
23.02.2024 | 121,28 | 121,79 | 119,70 | 120,15 | -0,62% | 927.586,00 |
22.02.2024 | 117,47 | 121,35 | 117,47 | 120,90 | 2,54% | 1.456.640,00 |
21.02.2024 | 115,90 | 118,22 | 115,86 | 117,90 | 2,02% | 1.664.982,00 |
20.02.2024 | 117,68 | 119,59 | 114,00 | 115,57 | -6,92% | 2.688.911,00 |
16.02.2024 | 124,86 | 126,03 | 124,13 | 124,16 | -1,40% | 1.458.664,00 |
15.02.2024 | 126,05 | 126,72 | 125,60 | 125,92 | 0,14% | 830.974,00 |
14.02.2024 | 125,81 | 126,45 | 124,51 | 125,74 | 0,38% | 760.841,00 |
13.02.2024 | 125,30 | 125,63 | 124,10 | 125,26 | -1,02% | 708.955,00 |
12.02.2024 | 127,28 | 127,77 | 126,20 | 126,55 | -0,64% | 784.186,00 |
09.02.2024 | 126,99 | 127,39 | 125,52 | 127,36 | 0,14% | 887.653,00 |
08.02.2024 | 127,34 | 127,47 | 125,16 | 127,18 | -0,34% | 941.647,00 |
07.02.2024 | 126,96 | 128,37 | 126,14 | 127,61 | 1,27% | 1.046.116,00 |
06.02.2024 | 125,00 | 127,46 | 124,86 | 126,01 | 1,16% | 800.042,00 |
05.02.2024 | 123,52 | 124,96 | 123,18 | 124,57 | 0,19% | 816.617,00 |
02.02.2024 | 122,98 | 125,15 | 121,64 | 124,33 | 0,52% | 1.247.647,00 |
01.02.2024 | 125,29 | 126,75 | 120,99 | 123,69 | -2,09% | 2.104.035,00 |
31.01.2024 | 128,58 | 128,91 | 126,21 | 126,33 | -1,68% | 1.587.914,00 |
30.01.2024 | 126,39 | 129,24 | 125,40 | 128,49 | 0,23% | 875.940,00 |
29.01.2024 | 129,39 | 129,44 | 127,00 | 128,19 | -1,34% | 866.403,00 |
26.01.2024 | 130,28 | 130,49 | 129,27 | 129,93 | -0,04% | 834.508,00 |
25.01.2024 | 127,92 | 131,17 | 127,48 | 129,98 | 2,20% | 1.126.897,00 |
24.01.2024 | 129,23 | 129,54 | 126,92 | 127,18 | -1,03% | 645.392,00 |
23.01.2024 | 128,77 | 129,46 | 127,86 | 128,50 | -0,13% | 1.250.329,00 |
22.01.2024 | 128,80 | 129,88 | 128,36 | 128,67 | 0,97% | 883.353,00 |
19.01.2024 | 129,00 | 129,00 | 126,16 | 127,43 | -0,94% | 1.500.910,00 |
18.01.2024 | 126,85 | 128,74 | 126,46 | 128,64 | 1,64% | 979.779,00 |
17.01.2024 | 126,19 | 127,62 | 125,47 | 126,56 | -0,50% | 1.063.488,00 |
16.01.2024 | 126,38 | 127,45 | 125,12 | 127,19 | 0,42% | 1.322.993,00 |
12.01.2024 | 126,21 | 127,17 | 125,35 | 126,66 | 0,99% | 740.536,00 |
11.01.2024 | 124,35 | 125,75 | 123,85 | 125,42 | 0,27% | 1.257.223,00 |
10.01.2024 | 122,98 | 125,11 | 122,98 | 125,08 | 1,82% | 999.605,00 |
09.01.2024 | 125,34 | 125,73 | 122,31 | 122,85 | -2,71% | 1.241.122,00 |
08.01.2024 | 128,76 | 128,76 | 125,59 | 126,27 | -1,75% | 1.381.471,00 |
05.01.2024 | 127,06 | 129,18 | 126,80 | 128,52 | 1,00% | 1.079.304,00 |
04.01.2024 | 126,43 | 128,29 | 126,32 | 127,25 | -0,02% | 974.035,00 |
03.01.2024 | 126,46 | 128,46 | 125,86 | 127,28 | 0,16% | 1.481.261,00 |
02.01.2024 | 126,42 | 127,42 | 126,20 | 127,08 | -0,09% | 784.815,00 |
29.12.2023 | 127,40 | 128,06 | 126,37 | 127,20 | -0,30% | 616.340,00 |
28.12.2023 | 127,76 | 128,26 | 127,06 | 127,58 | -0,23% | 525.687,00 |
27.12.2023 | 128,44 | 128,77 | 127,59 | 127,88 | -0,34% | 653.649,00 |
26.12.2023 | 128,88 | 129,10 | 128,27 | 128,31 | -0,47% | 830.339,00 |
22.12.2023 | 127,21 | 129,14 | 127,14 | 128,91 | 1,77% | 848.980,00 |
21.12.2023 | 126,99 | 127,42 | 125,77 | 126,67 | 0,99% | 977.458,00 |
20.12.2023 | 125,78 | 127,96 | 125,25 | 125,43 | -0,84% | 1.213.506,00 |
19.12.2023 | 127,14 | 127,69 | 126,23 | 126,49 | -0,02% | 1.091.504,00 |
18.12.2023 | 125,12 | 127,61 | 124,73 | 126,52 | 1,66% | 2.106.949,00 |
15.12.2023 | 123,00 | 125,09 | 122,49 | 124,45 | 0,75% | 3.532.298,00 |
14.12.2023 | 123,50 | 124,22 | 122,76 | 123,52 | 1,01% | 1.333.209,00 |
13.12.2023 | 120,62 | 122,41 | 119,63 | 122,29 | 1,47% | 1.413.691,00 |
12.12.2023 | 120,68 | 120,96 | 119,97 | 120,52 | 0,12% | 858.822,00 |
11.12.2023 | 119,98 | 120,71 | 118,69 | 120,38 | 0,01% | 1.399.865,00 |
08.12.2023 | 119,93 | 120,89 | 119,49 | 120,37 | 0,22% | 1.238.847,00 |
07.12.2023 | 120,97 | 121,22 | 119,87 | 120,10 | -0,43% | 1.230.832,00 |
06.12.2023 | 121,28 | 121,97 | 119,70 | 120,62 | -0,35% | 1.191.090,00 |
05.12.2023 | 121,14 | 121,88 | 119,82 | 121,04 | -0,63% | 1.492.407,00 |
04.12.2023 | 119,12 | 122,09 | 118,22 | 121,81 | 1,43% | 2.194.705,00 |
01.12.2023 | 120,59 | 120,90 | 119,52 | 120,09 | -0,21% | 1.352.235,00 |
30.11.2023 | 118,97 | 120,42 | 117,69 | 120,34 | 0,69% | 4.836.423,00 |
29.11.2023 | 120,13 | 120,66 | 119,35 | 119,52 | -0,04% | 1.429.615,00 |
28.11.2023 | 118,53 | 120,00 | 118,00 | 119,57 | 0,84% | 1.595.396,00 |
27.11.2023 | 117,49 | 119,14 | 116,36 | 118,57 | 0,37% | 1.422.382,00 |
24.11.2023 | 118,06 | 118,58 | 117,39 | 118,13 | 0,07% | 517.455,00 |
22.11.2023 | 118,03 | 118,67 | 117,21 | 118,05 | 0,15% | 981.613,00 |
21.11.2023 | 117,63 | 118,34 | 116,54 | 117,87 | 0,29% | 1.263.081,00 |
20.11.2023 | 118,91 | 118,91 | 117,03 | 117,54 | -1,21% | 1.356.060,00 |
17.11.2023 | 118,83 | 119,20 | 117,75 | 118,98 | 0,99% | 1.276.762,00 |
16.11.2023 | 118,17 | 118,94 | 116,26 | 117,81 | -0,50% | 1.701.707,00 |
15.11.2023 | 117,98 | 119,10 | 117,03 | 118,40 | 0,03% | 1.404.817,00 |
14.11.2023 | 115,70 | 118,96 | 115,44 | 118,36 | 3,94% | 1.477.658,00 |
13.11.2023 | 115,11 | 115,16 | 113,54 | 113,87 | -1,28% | 1.056.189,00 |
10.11.2023 | 114,10 | 115,65 | 113,08 | 115,35 | 1,42% | 1.061.286,00 |
09.11.2023 | 114,00 | 114,97 | 112,87 | 113,73 | 0,46% | 1.372.382,00 |
08.11.2023 | 110,01 | 114,03 | 110,01 | 113,21 | 2,55% | 1.633.002,00 |
07.11.2023 | 110,88 | 111,51 | 107,03 | 110,40 | -1,10% | 2.024.502,00 |
06.11.2023 | 113,25 | 113,25 | 111,22 | 111,63 | -1,17% | 1.491.811,00 |
03.11.2023 | 113,19 | 114,59 | 112,71 | 112,95 | 0,12% | 1.495.746,00 |
02.11.2023 | 111,00 | 113,13 | 111,00 | 112,81 | 2,63% | 1.817.775,00 |