49,220$
2,22%
Echtzeit-Aktienkurs Knight-Swift Transportation Holdings
Bid:
Ask:
Aktienkurse zur Knight-Swift Transportation Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 48,25 | 49,48 | 48,25 | 49,23 | 2,24% | 2.437.637,00 |
| 22.04.2024 | 48,56 | 48,63 | 47,82 | 48,15 | 0,02% | 2.400.226,00 |
| 19.04.2024 | 47,87 | 48,56 | 47,83 | 48,14 | 0,54% | 2.447.020,00 |
| 18.04.2024 | 48,59 | 48,79 | 47,44 | 47,88 | -1,34% | 4.778.016,00 |
| 17.04.2024 | 46,02 | 49,36 | 45,79 | 48,53 | -4,43% | 11.672.218,00 |
| 16.04.2024 | 50,68 | 51,20 | 50,28 | 50,78 | 0,06% | 2.084.721,00 |
| 15.04.2024 | 51,24 | 51,38 | 50,43 | 50,75 | -0,49% | 1.091.884,00 |
| 12.04.2024 | 51,64 | 51,84 | 50,64 | 51,00 | -1,92% | 1.441.067,00 |
| 11.04.2024 | 51,74 | 52,27 | 51,70 | 52,00 | 0,89% | 1.150.959,00 |
| 10.04.2024 | 52,46 | 52,57 | 51,17 | 51,54 | -3,93% | 2.254.016,00 |
| 09.04.2024 | 53,28 | 54,00 | 53,28 | 53,65 | 0,96% | 1.362.889,00 |
| 08.04.2024 | 53,41 | 53,75 | 53,10 | 53,14 | -0,06% | 1.015.153,00 |
| 05.04.2024 | 53,03 | 53,57 | 52,85 | 53,17 | -0,34% | 1.266.489,00 |
| 04.04.2024 | 54,44 | 54,67 | 53,11 | 53,35 | -1,80% | 1.114.111,00 |
| 03.04.2024 | 53,39 | 54,54 | 53,26 | 54,33 | 1,78% | 1.594.880,00 |
| 02.04.2024 | 54,11 | 54,52 | 53,18 | 53,38 | -2,56% | 1.356.555,00 |
| 01.04.2024 | 54,88 | 55,16 | 54,41 | 54,78 | -0,44% | 1.442.332,00 |
| 28.03.2024 | 54,44 | 55,32 | 53,89 | 55,02 | 2,65% | 2.747.772,00 |
| 27.03.2024 | 53,04 | 53,80 | 52,60 | 53,60 | 1,65% | 2.275.944,00 |
| 26.03.2024 | 52,42 | 52,84 | 52,37 | 52,73 | 1,19% | 1.705.110,00 |
| 25.03.2024 | 52,45 | 52,57 | 51,47 | 52,11 | -0,89% | 2.465.322,00 |
| 22.03.2024 | 53,75 | 53,91 | 52,23 | 52,58 | -1,68% | 2.076.277,00 |
| 21.03.2024 | 53,59 | 54,25 | 53,32 | 53,48 | 0,06% | 1.450.896,00 |
| 20.03.2024 | 52,11 | 53,57 | 51,96 | 53,45 | 2,63% | 1.940.202,00 |
| 19.03.2024 | 51,90 | 52,86 | 51,78 | 52,08 | -1,03% | 4.078.632,00 |
| 18.03.2024 | 54,27 | 54,47 | 52,43 | 52,62 | -2,81% | 2.674.754,00 |
| 15.03.2024 | 54,30 | 55,00 | 54,11 | 54,14 | -0,92% | 2.290.238,00 |
| 14.03.2024 | 56,00 | 56,13 | 54,28 | 54,64 | -2,65% | 1.593.690,00 |
| 13.03.2024 | 56,58 | 57,15 | 55,98 | 56,13 | -1,08% | 1.381.668,00 |
| 12.03.2024 | 56,49 | 57,02 | 56,38 | 56,74 | 0,12% | 892.185,00 |
| 11.03.2024 | 56,36 | 57,03 | 56,08 | 56,67 | 0,43% | 1.393.359,00 |
| 08.03.2024 | 56,92 | 57,42 | 56,33 | 56,43 | 0,07% | 1.710.627,00 |
| 07.03.2024 | 55,48 | 56,65 | 55,31 | 56,39 | 2,03% | 1.473.738,00 |
| 06.03.2024 | 55,75 | 56,22 | 54,95 | 55,27 | -0,50% | 2.175.438,00 |
| 05.03.2024 | 54,51 | 56,16 | 54,05 | 55,55 | 1,42% | 2.211.732,00 |
| 04.03.2024 | 55,35 | 55,68 | 54,72 | 54,77 | -0,78% | 1.537.928,00 |
| 01.03.2024 | 56,23 | 56,48 | 54,94 | 55,20 | -2,02% | 2.126.569,00 |
| 29.02.2024 | 56,13 | 56,72 | 55,87 | 56,34 | 0,81% | 2.295.335,00 |
| 28.02.2024 | 57,20 | 57,20 | 55,83 | 55,89 | -2,73% | 1.933.096,00 |
| 27.02.2024 | 57,39 | 57,69 | 56,01 | 57,46 | -0,62% | 2.426.491,00 |
| 26.02.2024 | 58,03 | 58,29 | 57,41 | 57,82 | -0,69% | 1.545.353,00 |
| 23.02.2024 | 58,29 | 58,48 | 57,67 | 58,22 | 0,45% | 1.601.601,00 |
| 22.02.2024 | 57,67 | 58,14 | 57,50 | 57,96 | 0,50% | 1.303.469,00 |
| 21.02.2024 | 56,90 | 57,83 | 56,60 | 57,67 | 1,53% | 1.485.902,00 |
| 20.02.2024 | 56,43 | 56,85 | 55,22 | 56,80 | -0,04% | 2.003.971,00 |
| 16.02.2024 | 57,81 | 57,92 | 56,43 | 56,82 | -2,35% | 2.549.264,00 |
| 15.02.2024 | 59,33 | 59,60 | 57,67 | 58,19 | -1,56% | 2.141.170,00 |
| 14.02.2024 | 59,76 | 59,96 | 58,58 | 59,11 | -0,35% | 2.734.839,00 |
| 13.02.2024 | 59,12 | 59,59 | 58,26 | 59,32 | -1,51% | 1.369.676,00 |
| 12.02.2024 | 59,78 | 60,39 | 59,48 | 60,23 | 0,74% | 1.725.960,00 |
| 09.02.2024 | 59,97 | 60,02 | 58,96 | 59,79 | -0,23% | 1.368.390,00 |
| 08.02.2024 | 60,07 | 60,29 | 58,36 | 59,93 | -0,63% | 1.989.866,00 |
| 07.02.2024 | 60,32 | 60,99 | 60,02 | 60,31 | 0,30% | 2.024.046,00 |
| 06.02.2024 | 59,51 | 60,55 | 59,35 | 60,13 | 1,23% | 2.050.743,00 |
| 05.02.2024 | 59,00 | 59,67 | 58,79 | 59,40 | 0,05% | 1.655.032,00 |
| 02.02.2024 | 57,84 | 59,78 | 57,35 | 59,37 | 2,61% | 2.622.692,00 |
| 01.02.2024 | 57,53 | 58,08 | 56,30 | 57,86 | 0,84% | 1.703.314,00 |
| 31.01.2024 | 58,00 | 58,55 | 57,32 | 57,38 | -0,98% | 1.932.636,00 |
| 30.01.2024 | 57,28 | 58,17 | 56,65 | 57,95 | 0,47% | 1.289.056,00 |
| 29.01.2024 | 57,13 | 57,73 | 56,67 | 57,68 | 0,61% | 1.510.216,00 |
| 26.01.2024 | 58,26 | 58,26 | 56,51 | 57,33 | -0,98% | 2.102.102,00 |
| 25.01.2024 | 56,07 | 58,50 | 55,76 | 57,90 | 1,61% | 4.742.609,00 |
| 24.01.2024 | 57,32 | 57,86 | 56,85 | 56,98 | -0,11% | 3.168.565,00 |
| 23.01.2024 | 57,38 | 57,58 | 56,71 | 57,04 | -0,02% | 2.496.071,00 |
| 22.01.2024 | 55,68 | 57,21 | 55,65 | 57,05 | 3,71% | 2.237.928,00 |
| 19.01.2024 | 55,90 | 56,15 | 54,40 | 55,01 | -0,72% | 2.035.445,00 |
| 18.01.2024 | 53,73 | 55,49 | 53,59 | 55,41 | 3,42% | 2.651.176,00 |
| 17.01.2024 | 53,60 | 53,89 | 53,26 | 53,58 | -1,22% | 1.672.688,00 |
| 16.01.2024 | 53,97 | 54,25 | 53,33 | 54,24 | -0,24% | 2.167.660,00 |
| 12.01.2024 | 55,72 | 55,74 | 54,05 | 54,37 | -1,95% | 2.654.973,00 |
| 11.01.2024 | 56,56 | 56,56 | 55,11 | 55,45 | -2,50% | 1.832.830,00 |
| 10.01.2024 | 56,31 | 56,94 | 55,79 | 56,87 | 0,64% | 1.694.420,00 |
| 09.01.2024 | 57,06 | 57,34 | 56,35 | 56,51 | -1,69% | 1.275.308,00 |
| 08.01.2024 | 56,38 | 57,69 | 56,15 | 57,48 | 1,93% | 1.537.942,00 |
| 05.01.2024 | 55,52 | 56,69 | 55,26 | 56,39 | 1,57% | 2.100.619,00 |
| 04.01.2024 | 55,60 | 55,68 | 54,87 | 55,52 | -0,45% | 2.141.820,00 |
| 03.01.2024 | 56,58 | 56,72 | 55,23 | 55,77 | -2,86% | 1.903.307,00 |
| 02.01.2024 | 57,38 | 58,34 | 57,00 | 57,41 | -0,42% | 1.376.174,00 |
| 29.12.2023 | 58,22 | 58,54 | 57,57 | 57,65 | -1,30% | 813.628,00 |
| 28.12.2023 | 57,93 | 58,53 | 57,93 | 58,41 | 0,40% | 755.009,00 |
| 27.12.2023 | 58,46 | 58,73 | 58,05 | 58,18 | -0,85% | 1.131.050,00 |
| 26.12.2023 | 58,75 | 59,03 | 58,59 | 58,68 | -0,34% | 732.797,00 |
| 22.12.2023 | 59,01 | 59,38 | 58,47 | 58,88 | 0,17% | 984.792,00 |
| 21.12.2023 | 57,84 | 58,94 | 57,83 | 58,78 | 2,03% | 1.166.612,00 |
| 20.12.2023 | 57,63 | 59,14 | 57,52 | 57,61 | -1,39% | 2.466.217,00 |
| 19.12.2023 | 56,97 | 58,59 | 56,74 | 58,42 | 3,25% | 2.794.608,00 |
| 18.12.2023 | 58,16 | 58,37 | 55,56 | 56,58 | -2,11% | 3.181.712,00 |
| 15.12.2023 | 57,87 | 58,74 | 57,72 | 57,80 | -0,09% | 3.515.588,00 |
| 14.12.2023 | 57,44 | 58,79 | 57,30 | 57,85 | 1,94% | 2.288.219,00 |
| 13.12.2023 | 56,45 | 56,98 | 54,82 | 56,75 | 0,11% | 2.969.715,00 |
| 12.12.2023 | 56,55 | 57,26 | 56,13 | 56,69 | 0,34% | 1.807.415,00 |
| 11.12.2023 | 55,67 | 56,62 | 55,53 | 56,50 | 1,45% | 1.356.029,00 |
| 08.12.2023 | 56,36 | 56,80 | 55,64 | 55,69 | -1,07% | 1.410.992,00 |
| 07.12.2023 | 56,35 | 56,99 | 55,51 | 56,29 | -0,32% | 1.732.705,00 |
| 06.12.2023 | 56,71 | 56,88 | 55,85 | 56,47 | 0,02% | 2.001.759,00 |
| 05.12.2023 | 56,50 | 57,05 | 56,03 | 56,46 | -0,96% | 2.175.954,00 |
| 04.12.2023 | 56,00 | 57,74 | 55,53 | 57,01 | 1,80% | 2.753.579,00 |
| 01.12.2023 | 53,92 | 56,03 | 53,73 | 56,00 | 4,13% | 1.959.177,00 |
| 30.11.2023 | 53,29 | 54,47 | 53,14 | 53,78 | 1,03% | 3.237.044,00 |
| 29.11.2023 | 52,61 | 54,07 | 52,51 | 53,23 | 2,13% | 2.352.185,00 |