45,570$
0,44%
Echtzeit-Aktienkurs Covenant Logistics Group
Bid:
Ask:
Aktienkurse zur Covenant Logistics Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 46,15 | 46,15 | 45,52 | 45,57 | 0,44% | 28.770,00 |
| 02.05.2024 | 45,65 | 45,81 | 45,18 | 45,37 | 0,58% | 41.986,00 |
| 01.05.2024 | 45,27 | 45,91 | 44,96 | 45,11 | -0,22% | 20.090,00 |
| 30.04.2024 | 45,38 | 45,54 | 44,98 | 45,21 | -0,40% | 16.408,00 |
| 29.04.2024 | 45,21 | 45,60 | 44,96 | 45,39 | 1,09% | 13.955,00 |
| 26.04.2024 | 44,54 | 45,42 | 44,42 | 44,90 | 0,45% | 19.010,00 |
| 25.04.2024 | 43,78 | 45,34 | 43,78 | 44,70 | 1,54% | 29.114,00 |
| 24.04.2024 | 43,99 | 44,17 | 43,03 | 44,02 | -0,45% | 16.173,00 |
| 23.04.2024 | 44,24 | 44,32 | 43,74 | 44,22 | 0,57% | 15.630,00 |
| 22.04.2024 | 44,45 | 44,79 | 43,73 | 43,97 | -1,66% | 7.126,00 |
| 19.04.2024 | 43,44 | 44,71 | 43,44 | 44,71 | 2,76% | 30.535,00 |
| 18.04.2024 | 43,78 | 43,93 | 43,50 | 43,51 | -0,48% | 15.444,00 |
| 17.04.2024 | 44,50 | 44,51 | 43,43 | 43,72 | -2,45% | 21.974,00 |
| 16.04.2024 | 44,51 | 45,03 | 44,30 | 44,82 | -0,33% | 11.610,00 |
| 15.04.2024 | 45,65 | 45,65 | 44,70 | 44,97 | -0,99% | 9.665,00 |
| 12.04.2024 | 45,83 | 46,05 | 45,04 | 45,42 | -1,62% | 20.207,00 |
| 11.04.2024 | 45,40 | 46,58 | 45,39 | 46,17 | 2,26% | 5.940,00 |
| 10.04.2024 | 45,70 | 45,70 | 44,99 | 45,15 | -2,38% | 23.265,00 |
| 09.04.2024 | 46,89 | 46,89 | 46,08 | 46,25 | -0,79% | 6.310,00 |
| 08.04.2024 | 46,28 | 46,84 | 46,19 | 46,62 | 1,11% | 4.055,00 |
| 05.04.2024 | 45,72 | 46,13 | 45,33 | 46,11 | -0,17% | 8.997,00 |
| 04.04.2024 | 46,07 | 46,64 | 45,85 | 46,19 | 0,85% | 9.337,00 |
| 03.04.2024 | 45,31 | 46,06 | 45,31 | 45,80 | 0,90% | 7.141,00 |
| 02.04.2024 | 45,52 | 45,94 | 45,02 | 45,39 | -1,35% | 16.223,00 |
| 01.04.2024 | 45,80 | 46,41 | 45,74 | 46,01 | -0,60% | 10.297,00 |
| 28.03.2024 | 45,92 | 46,67 | 45,92 | 46,29 | 0,98% | 13.942,00 |
| 27.03.2024 | 46,20 | 46,20 | 45,51 | 45,84 | 0,73% | 6.254,00 |
| 26.03.2024 | 46,19 | 46,23 | 45,30 | 45,51 | -0,28% | 12.856,00 |
| 25.03.2024 | 45,45 | 45,64 | 44,75 | 45,64 | 1,22% | 8.004,00 |
| 22.03.2024 | 44,12 | 46,17 | 44,12 | 45,09 | -0,89% | 24.180,00 |
| 21.03.2024 | 42,60 | 45,87 | 42,60 | 45,50 | 1,98% | 28.826,00 |
| 20.03.2024 | 43,55 | 44,85 | 43,17 | 44,61 | 1,57% | 29.827,00 |
| 19.03.2024 | 43,99 | 44,62 | 43,04 | 43,92 | 1,08% | 25.401,00 |
| 18.03.2024 | 44,58 | 44,58 | 43,42 | 43,45 | -1,14% | 32.947,00 |
| 15.03.2024 | 44,23 | 45,51 | 43,90 | 43,95 | -0,72% | 44.340,00 |
| 14.03.2024 | 45,26 | 45,28 | 43,88 | 44,27 | -2,08% | 40.974,00 |
| 13.03.2024 | 45,64 | 46,21 | 44,91 | 45,21 | -1,18% | 24.021,00 |
| 12.03.2024 | 45,23 | 46,03 | 45,01 | 45,75 | 1,35% | 25.614,00 |
| 11.03.2024 | 46,82 | 46,82 | 45,14 | 45,14 | -1,40% | 45.114,00 |
| 08.03.2024 | 46,65 | 47,51 | 45,73 | 45,78 | -1,91% | 52.793,00 |
| 07.03.2024 | 46,67 | 48,43 | 46,41 | 46,67 | 1,24% | 22.053,00 |
| 06.03.2024 | 46,79 | 46,83 | 45,99 | 46,10 | -0,19% | 34.154,00 |
| 05.03.2024 | 46,51 | 47,34 | 45,64 | 46,19 | -0,62% | 67.238,00 |
| 04.03.2024 | 47,02 | 48,60 | 46,37 | 46,48 | -2,78% | 58.526,00 |
| 01.03.2024 | 48,68 | 50,91 | 46,57 | 47,81 | -1,75% | 88.390,00 |
| 29.02.2024 | 50,02 | 50,02 | 47,88 | 48,66 | 172,76% | 95.777,00 |
| 04.09.2020 | 18,17 | 18,28 | 17,29 | 17,84 | -0,89% | 30.164,00 |
| 03.09.2020 | 18,28 | 18,35 | 17,88 | 18,00 | -2,44% | 39.379,00 |
| 02.09.2020 | 18,74 | 18,74 | 18,11 | 18,45 | -2,38% | 35.845,00 |
| 01.09.2020 | 18,21 | 19,00 | 18,16 | 18,90 | 3,11% | 30.524,00 |
| 31.08.2020 | 18,36 | 18,48 | 18,08 | 18,33 | -0,70% | 97.109,00 |
| 28.08.2020 | 18,62 | 18,70 | 18,36 | 18,46 | 0,44% | 36.573,00 |
| 27.08.2020 | 18,85 | 18,85 | 18,21 | 18,38 | -2,29% | 42.038,00 |
| 26.08.2020 | 18,84 | 19,15 | 18,70 | 18,81 | -0,27% | 26.841,00 |
| 25.08.2020 | 19,91 | 19,91 | 18,79 | 18,86 | -5,27% | 31.406,00 |
| 24.08.2020 | 19,65 | 19,94 | 19,62 | 19,91 | 2,00% | 51.241,00 |
| 21.08.2020 | 19,25 | 19,84 | 19,25 | 19,52 | 2,47% | 58.347,00 |
| 20.08.2020 | 19,36 | 19,51 | 18,80 | 19,05 | -2,91% | 38.283,00 |
| 19.08.2020 | 20,01 | 20,58 | 19,58 | 19,62 | -2,44% | 38.514,00 |
| 18.08.2020 | 20,00 | 20,16 | 19,89 | 20,11 | 0,00% | 29.194,00 |
| 17.08.2020 | 20,16 | 20,69 | 19,99 | 20,11 | -1,61% | 65.179,00 |
| 14.08.2020 | 19,32 | 20,68 | 19,32 | 20,44 | 5,25% | 58.322,00 |
| 13.08.2020 | 19,56 | 19,98 | 19,34 | 19,42 | -1,07% | 44.546,00 |
| 12.08.2020 | 18,90 | 20,40 | 18,90 | 19,63 | 7,03% | 83.326,00 |
| 11.08.2020 | 16,64 | 18,42 | 16,64 | 18,34 | 9,36% | 80.227,00 |
| 10.08.2020 | 17,40 | 18,56 | 16,10 | 16,77 | -3,01% | 127.733,00 |
| 07.08.2020 | 16,62 | 17,34 | 16,59 | 17,29 | 2,55% | 26.903,00 |
| 06.08.2020 | 17,31 | 17,73 | 16,72 | 16,86 | -3,27% | 34.641,00 |
| 05.08.2020 | 17,39 | 17,60 | 17,27 | 17,43 | 0,75% | 24.256,00 |
| 04.08.2020 | 16,48 | 17,60 | 16,48 | 17,30 | 3,97% | 56.588,00 |
| 03.08.2020 | 16,91 | 17,21 | 15,95 | 16,64 | -1,25% | 93.324,00 |
| 31.07.2020 | 17,97 | 18,00 | 16,82 | 16,85 | -6,54% | 49.135,00 |
| 30.07.2020 | 17,10 | 18,03 | 17,10 | 18,03 | 3,50% | 65.584,00 |
| 29.07.2020 | 16,17 | 17,67 | 16,17 | 17,42 | 7,73% | 108.869,00 |
| 28.07.2020 | 16,18 | 16,61 | 16,15 | 16,17 | -0,61% | 72.695,00 |
| 27.07.2020 | 16,77 | 17,08 | 16,20 | 16,27 | -3,21% | 126.186,00 |
| 24.07.2020 | 17,02 | 17,30 | 16,72 | 16,81 | -1,29% | 43.757,00 |
| 23.07.2020 | 17,12 | 17,40 | 16,59 | 17,03 | -1,96% | 71.564,00 |
| 22.07.2020 | 17,64 | 18,28 | 17,26 | 17,37 | -1,31% | 92.085,00 |
| 21.07.2020 | 17,30 | 17,64 | 17,25 | 17,60 | 1,56% | 89.303,00 |
| 20.07.2020 | 17,43 | 17,58 | 17,14 | 17,33 | -0,69% | 44.511,00 |
| 17.07.2020 | 17,15 | 17,68 | 17,15 | 17,45 | 1,99% | 76.923,00 |
| 16.07.2020 | 16,81 | 17,14 | 16,49 | 17,11 | 0,88% | 49.602,00 |
| 15.07.2020 | 16,30 | 17,06 | 16,13 | 16,96 | 6,40% | 103.640,00 |
| 14.07.2020 | 15,92 | 16,46 | 15,85 | 15,94 | -0,31% | 45.160,00 |
| 13.07.2020 | 16,10 | 16,42 | 15,85 | 15,99 | 0,69% | 63.609,00 |
| 10.07.2020 | 15,68 | 15,98 | 15,65 | 15,88 | 2,12% | 58.110,00 |
| 09.07.2020 | 15,28 | 16,20 | 15,28 | 15,55 | 5,07% | 96.394,00 |
| 08.07.2020 | 15,40 | 15,40 | 14,46 | 14,80 | -3,08% | 43.056,00 |
| 07.07.2020 | 14,12 | 15,67 | 14,12 | 15,27 | 0,86% | 43.038,00 |
| 06.07.2020 | 14,25 | 15,24 | 14,25 | 15,14 | 8,53% | 29.312,00 |
| 02.07.2020 | 14,17 | 14,41 | 13,76 | 13,95 | 0,72% | 49.897,00 |
| 01.07.2020 | 14,45 | 14,66 | 13,82 | 13,85 | -4,02% | 52.285,00 |
| 30.06.2020 | 13,77 | 14,45 | 13,73 | 14,43 | 3,89% | 53.891,00 |
| 29.06.2020 | 13,33 | 13,95 | 13,22 | 13,89 | 5,39% | 50.914,00 |
| 26.06.2020 | 12,71 | 13,21 | 12,62 | 13,18 | 2,57% | 78.411,00 |
| 25.06.2020 | 12,76 | 12,92 | 12,62 | 12,85 | -0,16% | 80.845,00 |
| 24.06.2020 | 12,76 | 13,02 | 12,44 | 12,87 | -1,53% | 43.212,00 |
| 23.06.2020 | 13,18 | 13,30 | 12,85 | 13,07 | 0,69% | 35.829,00 |
| 22.06.2020 | 12,80 | 13,06 | 12,68 | 12,98 | 0,54% | 49.474,00 |