167,263$
1,87%
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 | 166,33 | 170,08 | 165,63 | 167,30 | 1,89% | 1.473.083,00 |
| 18.04.2024 | 169,85 | 169,85 | 163,61 | 164,20 | -2,34% | 1.875.852,00 |
| 17.04.2024 | 167,00 | 172,67 | 160,07 | 168,14 | -8,12% | 3.725.296,00 |
| 16.04.2024 | 185,25 | 186,14 | 182,83 | 182,99 | -1,16% | 1.526.805,00 |
| 15.04.2024 | 186,86 | 187,69 | 184,23 | 185,14 | -0,18% | 788.838,00 |
| 12.04.2024 | 186,88 | 187,29 | 184,07 | 185,47 | -1,94% | 745.492,00 |
| 11.04.2024 | 188,13 | 190,33 | 187,94 | 189,13 | 0,45% | 468.062,00 |
| 10.04.2024 | 190,44 | 191,51 | 187,40 | 188,28 | -3,21% | 918.181,00 |
| 09.04.2024 | 195,07 | 195,56 | 192,49 | 194,52 | -0,15% | 624.896,00 |
| 08.04.2024 | 196,21 | 197,92 | 194,70 | 194,82 | -0,26% | 540.168,00 |
| 05.04.2024 | 194,52 | 196,25 | 194,04 | 195,33 | 0,38% | 392.497,00 |
| 04.04.2024 | 197,52 | 199,12 | 193,78 | 194,60 | -1,30% | 1.097.388,00 |
| 03.04.2024 | 194,76 | 197,85 | 193,80 | 197,16 | 1,13% | 664.376,00 |
| 02.04.2024 | 195,69 | 196,01 | 193,49 | 194,96 | -0,77% | 532.677,00 |
| 01.04.2024 | 196,95 | 198,94 | 194,72 | 196,48 | -1,39% | 714.643,00 |
| 28.03.2024 | 196,52 | 199,88 | 195,59 | 199,25 | 2,07% | 632.820,00 |
| 27.03.2024 | 194,77 | 196,75 | 194,27 | 195,20 | 0,77% | 532.993,00 |
| 26.03.2024 | 193,09 | 194,76 | 192,09 | 193,71 | 0,89% | 566.908,00 |
| 25.03.2024 | 194,11 | 194,61 | 191,00 | 192,00 | -1,43% | 740.863,00 |
| 22.03.2024 | 198,35 | 198,35 | 194,07 | 194,79 | -1,55% | 524.056,00 |
| 21.03.2024 | 195,74 | 199,65 | 195,17 | 197,85 | 1,43% | 819.408,00 |
| 20.03.2024 | 190,16 | 195,58 | 189,82 | 195,06 | 2,22% | 873.048,00 |
| 19.03.2024 | 191,75 | 194,41 | 190,69 | 190,83 | -0,19% | 824.641,00 |
| 18.03.2024 | 193,86 | 194,68 | 190,95 | 191,20 | -1,40% | 726.554,00 |
| 15.03.2024 | 196,46 | 198,62 | 193,23 | 193,92 | -2,17% | 918.338,00 |
| 14.03.2024 | 200,50 | 200,53 | 194,24 | 198,22 | -1,61% | 865.693,00 |
| 13.03.2024 | 201,56 | 202,78 | 200,55 | 201,47 | 0,10% | 380.370,00 |
| 12.03.2024 | 200,77 | 202,52 | 200,32 | 201,27 | 0,35% | 316.819,00 |
| 11.03.2024 | 201,34 | 203,02 | 200,25 | 200,56 | -0,02% | 378.373,00 |
| 08.03.2024 | 202,17 | 204,43 | 200,54 | 200,60 | -0,84% | 414.145,00 |
| 07.03.2024 | 202,69 | 202,94 | 200,43 | 202,29 | 1,24% | 390.961,00 |
| 06.03.2024 | 200,56 | 202,47 | 198,86 | 199,82 | -0,13% | 456.691,00 |
| 05.03.2024 | 199,98 | 202,72 | 196,86 | 200,09 | -0,63% | 834.569,00 |
| 04.03.2024 | 203,62 | 204,44 | 201,02 | 201,35 | -0,97% | 598.229,00 |
| 01.03.2024 | 205,97 | 208,69 | 200,55 | 203,33 | -1,42% | 705.216,00 |
| 29.02.2024 | 206,59 | 208,31 | 203,74 | 206,26 | 0,49% | 1.083.412,00 |
| 28.02.2024 | 206,52 | 206,85 | 204,00 | 205,25 | -1,10% | 683.626,00 |
| 27.02.2024 | 207,81 | 209,43 | 205,82 | 207,53 | -0,22% | 578.831,00 |
| 26.02.2024 | 213,07 | 213,21 | 207,46 | 207,99 | -2,38% | 665.523,00 |
| 23.02.2024 | 213,07 | 214,39 | 211,53 | 213,07 | 0,97% | 787.047,00 |
| 22.02.2024 | 205,73 | 211,69 | 205,36 | 211,03 | 3,86% | 993.742,00 |
| 21.02.2024 | 200,32 | 204,75 | 199,51 | 203,19 | 1,73% | 927.540,00 |
| 20.02.2024 | 206,54 | 208,05 | 196,19 | 199,73 | -5,65% | 1.740.283,00 |
| 16.02.2024 | 218,11 | 218,65 | 211,52 | 211,70 | -3,23% | 1.139.961,00 |
| 15.02.2024 | 218,81 | 219,51 | 216,10 | 218,76 | 0,55% | 571.160,00 |
| 14.02.2024 | 216,35 | 219,08 | 214,05 | 217,56 | 0,69% | 793.233,00 |
| 13.02.2024 | 212,95 | 216,21 | 211,05 | 216,07 | -0,25% | 646.348,00 |
| 12.02.2024 | 215,58 | 217,02 | 214,91 | 216,62 | 0,48% | 486.716,00 |
| 09.02.2024 | 214,48 | 215,90 | 211,95 | 215,58 | 1,01% | 502.632,00 |
| 08.02.2024 | 212,53 | 214,33 | 211,32 | 213,43 | -0,35% | 739.929,00 |
| 07.02.2024 | 212,97 | 214,77 | 211,16 | 214,18 | 1,29% | 1.044.677,00 |
| 06.02.2024 | 206,77 | 212,33 | 206,27 | 211,46 | 2,29% | 703.797,00 |
| 05.02.2024 | 206,67 | 208,35 | 205,50 | 206,72 | -0,85% | 845.022,00 |
| 02.02.2024 | 200,64 | 209,56 | 200,12 | 208,49 | 3,35% | 1.312.269,00 |
| 01.02.2024 | 201,03 | 202,31 | 196,86 | 201,74 | 0,42% | 881.234,00 |
| 31.01.2024 | 204,65 | 205,81 | 200,88 | 200,89 | -1,84% | 881.479,00 |
| 30.01.2024 | 203,66 | 207,26 | 203,60 | 204,65 | -0,60% | 625.745,00 |
| 29.01.2024 | 204,63 | 206,12 | 203,65 | 205,88 | -0,26% | 891.382,00 |
| 26.01.2024 | 206,89 | 207,97 | 204,12 | 206,42 | 0,06% | 508.232,00 |
| 25.01.2024 | 206,31 | 207,49 | 204,11 | 206,29 | 1,27% | 929.085,00 |
| 24.01.2024 | 205,92 | 207,58 | 203,21 | 203,71 | -0,86% | 793.825,00 |
| 23.01.2024 | 207,90 | 208,08 | 204,84 | 205,48 | -1,01% | 814.880,00 |
| 22.01.2024 | 202,12 | 207,89 | 201,40 | 207,58 | 4,46% | 1.297.680,00 |
| 19.01.2024 | 204,10 | 204,50 | 195,81 | 198,72 | 0,90% | 2.310.641,00 |
| 18.01.2024 | 192,02 | 197,62 | 192,02 | 196,94 | 2,75% | 1.741.039,00 |
| 17.01.2024 | 189,50 | 193,28 | 188,60 | 191,66 | 0,38% | 943.856,00 |
| 16.01.2024 | 191,12 | 191,77 | 188,35 | 190,94 | -0,59% | 534.201,00 |
| 12.01.2024 | 192,04 | 193,00 | 190,13 | 192,08 | 0,54% | 495.190,00 |
| 11.01.2024 | 192,29 | 192,29 | 188,78 | 191,05 | -0,98% | 508.768,00 |
| 10.01.2024 | 190,28 | 193,11 | 189,53 | 192,94 | 0,82% | 569.983,00 |
| 09.01.2024 | 191,52 | 192,74 | 190,39 | 191,38 | -1,13% | 418.212,00 |
| 08.01.2024 | 190,62 | 193,79 | 189,58 | 193,56 | 1,89% | 730.999,00 |
| 05.01.2024 | 189,04 | 191,83 | 188,19 | 189,97 | 0,49% | 487.084,00 |
| 04.01.2024 | 189,48 | 191,25 | 187,37 | 189,04 | -1,51% | 789.459,00 |
| 03.01.2024 | 194,17 | 194,76 | 190,70 | 191,94 | -1,82% | 697.050,00 |
| 02.01.2024 | 199,82 | 200,54 | 194,78 | 195,49 | -2,13% | 728.860,00 |
| 29.12.2023 | 201,31 | 202,61 | 199,34 | 199,74 | -1,05% | 407.040,00 |
| 28.12.2023 | 203,68 | 203,68 | 200,55 | 201,86 | -0,22% | 399.111,00 |
| 27.12.2023 | 202,20 | 203,17 | 201,49 | 202,30 | -0,24% | 662.360,00 |
| 26.12.2023 | 201,34 | 203,49 | 200,32 | 202,78 | 0,54% | 290.983,00 |
| 22.12.2023 | 201,91 | 203,45 | 201,00 | 201,70 | 0,53% | 378.432,00 |
| 21.12.2023 | 198,33 | 201,76 | 197,31 | 200,64 | 1,52% | 643.466,00 |
| 20.12.2023 | 196,97 | 204,11 | 196,22 | 197,64 | -0,61% | 808.733,00 |
| 19.12.2023 | 199,00 | 200,47 | 198,32 | 198,86 | 0,31% | 809.457,00 |
| 18.12.2023 | 203,21 | 203,52 | 198,21 | 198,25 | -1,96% | 818.408,00 |
| 15.12.2023 | 202,00 | 207,64 | 200,54 | 202,22 | 0,22% | 2.340.928,00 |
| 14.12.2023 | 197,56 | 201,92 | 196,32 | 201,77 | 2,94% | 1.039.305,00 |
| 13.12.2023 | 192,68 | 196,09 | 188,79 | 196,01 | 1,57% | 688.417,00 |
| 12.12.2023 | 192,81 | 194,76 | 191,99 | 192,98 | 0,17% | 463.303,00 |
| 11.12.2023 | 188,27 | 192,96 | 187,70 | 192,65 | 3,23% | 624.476,00 |
| 08.12.2023 | 188,50 | 189,79 | 185,69 | 186,62 | -1,19% | 721.008,00 |
| 07.12.2023 | 189,77 | 189,80 | 186,67 | 188,86 | 0,41% | 518.924,00 |
| 06.12.2023 | 189,82 | 189,82 | 186,89 | 188,08 | -0,21% | 446.291,00 |
| 05.12.2023 | 188,46 | 189,60 | 185,60 | 188,47 | -0,94% | 568.962,00 |
| 04.12.2023 | 188,81 | 192,70 | 188,60 | 190,25 | 0,24% | 786.065,00 |
| 01.12.2023 | 185,31 | 191,59 | 184,71 | 189,80 | 2,45% | 835.050,00 |
| 30.11.2023 | 182,00 | 186,16 | 181,01 | 185,27 | 1,77% | 1.127.438,00 |
| 29.11.2023 | 181,56 | 184,34 | 181,40 | 182,05 | 0,79% | 520.186,00 |
| 28.11.2023 | 179,57 | 181,41 | 178,47 | 180,62 | 0,55% | 427.329,00 |
| 27.11.2023 | 182,00 | 182,19 | 179,47 | 179,64 | -1,86% | 446.386,00 |