10,410$
4,73%
Echtzeit-Aktienkurs Heartland Express
Bid:
Ask:
Aktienkurse zur Heartland Express Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 10,33 | 10,63 | 10,15 | 10,41 | 4,73% | 1.169.470,00 |
| 30.04.2024 | 9,95 | 10,05 | 9,63 | 9,94 | -0,20% | 1.320.918,00 |
| 29.04.2024 | 10,27 | 10,45 | 9,84 | 9,96 | -3,86% | 1.439.755,00 |
| 26.04.2024 | 10,07 | 10,57 | 10,04 | 10,36 | 2,57% | 483.785,00 |
| 25.04.2024 | 10,23 | 10,38 | 10,04 | 10,10 | -2,23% | 368.046,00 |
| 24.04.2024 | 10,26 | 10,38 | 10,12 | 10,33 | -0,96% | 430.659,00 |
| 23.04.2024 | 10,27 | 10,55 | 10,23 | 10,43 | 1,46% | 297.952,00 |
| 22.04.2024 | 10,52 | 10,56 | 10,26 | 10,28 | -2,00% | 186.122,00 |
| 19.04.2024 | 10,10 | 10,56 | 10,10 | 10,49 | 3,15% | 276.112,00 |
| 18.04.2024 | 10,36 | 10,38 | 10,09 | 10,17 | -1,64% | 216.555,00 |
| 17.04.2024 | 10,20 | 10,37 | 10,00 | 10,34 | -0,77% | 471.372,00 |
| 16.04.2024 | 10,76 | 10,76 | 10,42 | 10,42 | -2,71% | 314.341,00 |
| 15.04.2024 | 10,92 | 11,06 | 10,66 | 10,71 | -1,65% | 371.766,00 |
| 12.04.2024 | 10,74 | 10,90 | 10,67 | 10,89 | 1,02% | 384.560,00 |
| 11.04.2024 | 10,85 | 10,85 | 10,71 | 10,78 | -0,19% | 160.062,00 |
| 10.04.2024 | 10,63 | 10,90 | 10,47 | 10,80 | -0,83% | 501.411,00 |
| 09.04.2024 | 11,06 | 11,21 | 10,87 | 10,89 | -1,49% | 313.407,00 |
| 08.04.2024 | 10,95 | 11,25 | 10,91 | 11,06 | 1,42% | 257.587,00 |
| 05.04.2024 | 10,91 | 11,05 | 10,88 | 10,90 | -0,64% | 298.856,00 |
| 04.04.2024 | 11,15 | 11,28 | 10,92 | 10,97 | -2,23% | 297.396,00 |
| 03.04.2024 | 11,03 | 11,39 | 11,03 | 11,22 | 1,45% | 328.970,00 |
| 02.04.2024 | 11,15 | 11,27 | 10,83 | 11,06 | -2,38% | 550.729,00 |
| 01.04.2024 | 11,79 | 11,79 | 11,19 | 11,33 | -5,11% | 373.832,00 |
| 28.03.2024 | 11,70 | 12,05 | 11,70 | 11,94 | 2,49% | 285.492,00 |
| 27.03.2024 | 11,59 | 11,68 | 11,57 | 11,65 | 1,39% | 210.872,00 |
| 26.03.2024 | 11,56 | 11,64 | 11,49 | 11,49 | 0,09% | 284.696,00 |
| 25.03.2024 | 11,59 | 11,70 | 11,45 | 11,48 | -1,37% | 243.350,00 |
| 22.03.2024 | 11,90 | 11,90 | 11,62 | 11,64 | -1,52% | 133.896,00 |
| 21.03.2024 | 11,86 | 11,92 | 11,75 | 11,82 | -0,08% | 205.483,00 |
| 20.03.2024 | 11,52 | 11,93 | 11,47 | 11,83 | 2,16% | 415.945,00 |
| 19.03.2024 | 11,55 | 11,72 | 11,51 | 11,58 | 0,43% | 286.256,00 |
| 18.03.2024 | 11,75 | 11,83 | 11,53 | 11,53 | -1,96% | 318.233,00 |
| 15.03.2024 | 11,91 | 12,09 | 11,69 | 11,76 | -1,59% | 579.183,00 |
| 14.03.2024 | 12,07 | 12,07 | 11,70 | 11,95 | -1,48% | 375.828,00 |
| 13.03.2024 | 12,14 | 12,26 | 11,97 | 12,13 | -0,49% | 292.446,00 |
| 12.03.2024 | 12,13 | 12,20 | 11,97 | 12,19 | 0,54% | 288.738,00 |
| 11.03.2024 | 12,17 | 12,34 | 12,06 | 12,13 | -0,78% | 155.684,00 |
| 08.03.2024 | 12,43 | 12,61 | 12,22 | 12,22 | -0,65% | 208.839,00 |
| 07.03.2024 | 12,16 | 12,35 | 12,16 | 12,30 | 1,32% | 268.685,00 |
| 06.03.2024 | 12,04 | 12,33 | 11,95 | 12,14 | 1,25% | 339.550,00 |
| 05.03.2024 | 12,34 | 12,34 | 11,98 | 11,99 | -2,44% | 210.852,00 |
| 04.03.2024 | 12,62 | 12,79 | 12,27 | 12,29 | -2,46% | 346.178,00 |
| 01.03.2024 | 12,79 | 12,86 | 12,48 | 12,60 | -1,41% | 200.244,00 |
| 29.02.2024 | 12,99 | 13,14 | 12,75 | 12,78 | -1,08% | 240.226,00 |
| 28.02.2024 | 12,87 | 13,09 | 12,82 | 12,92 | -0,62% | 413.657,00 |
| 27.02.2024 | 12,94 | 13,04 | 12,50 | 13,00 | 2,36% | 684.687,00 |
| 26.02.2024 | 12,54 | 12,96 | 12,40 | 12,70 | 2,25% | 608.844,00 |
| 23.02.2024 | 12,52 | 12,54 | 12,35 | 12,42 | -0,56% | 156.973,00 |
| 22.02.2024 | 12,44 | 12,49 | 12,31 | 12,49 | 0,24% | 194.259,00 |
| 21.02.2024 | 12,48 | 12,48 | 12,29 | 12,46 | -0,16% | 176.576,00 |
| 20.02.2024 | 12,34 | 12,62 | 12,25 | 12,48 | 0,00% | 189.397,00 |
| 16.02.2024 | 12,88 | 12,88 | 12,48 | 12,48 | -3,48% | 267.043,00 |
| 15.02.2024 | 12,93 | 13,01 | 12,69 | 12,93 | 1,02% | 315.318,00 |
| 14.02.2024 | 13,00 | 13,05 | 12,73 | 12,80 | -0,23% | 292.151,00 |
| 13.02.2024 | 13,00 | 13,17 | 12,78 | 12,83 | -3,10% | 263.326,00 |
| 12.02.2024 | 13,16 | 13,34 | 13,16 | 13,24 | 0,15% | 263.679,00 |
| 09.02.2024 | 12,94 | 13,25 | 12,75 | 13,22 | 2,32% | 240.469,00 |
| 08.02.2024 | 12,85 | 12,92 | 12,70 | 12,92 | 0,16% | 226.633,00 |
| 07.02.2024 | 12,89 | 12,96 | 12,78 | 12,90 | 0,47% | 233.640,00 |
| 06.02.2024 | 12,64 | 13,13 | 12,59 | 12,84 | 1,10% | 231.508,00 |
| 05.02.2024 | 12,79 | 12,81 | 12,64 | 12,70 | -1,78% | 279.458,00 |
| 02.02.2024 | 12,83 | 13,14 | 12,63 | 12,93 | -0,69% | 287.660,00 |
| 01.02.2024 | 12,92 | 13,26 | 12,67 | 13,02 | 0,62% | 297.910,00 |
| 31.01.2024 | 13,41 | 13,44 | 12,94 | 12,94 | -2,27% | 422.040,00 |
| 30.01.2024 | 13,27 | 13,35 | 13,15 | 13,24 | -0,82% | 190.054,00 |
| 29.01.2024 | 13,18 | 13,36 | 13,09 | 13,35 | 0,98% | 206.056,00 |
| 26.01.2024 | 13,46 | 13,49 | 13,18 | 13,22 | -1,20% | 204.996,00 |
| 25.01.2024 | 13,49 | 13,54 | 13,22 | 13,38 | 0,38% | 146.303,00 |
| 24.01.2024 | 13,64 | 13,64 | 13,25 | 13,33 | -1,26% | 122.889,00 |
| 23.01.2024 | 13,74 | 13,78 | 13,50 | 13,50 | -0,74% | 218.427,00 |
| 22.01.2024 | 13,30 | 13,63 | 13,30 | 13,60 | 3,03% | 339.542,00 |
| 19.01.2024 | 13,28 | 13,28 | 12,97 | 13,20 | 0,46% | 288.845,00 |
| 18.01.2024 | 13,08 | 13,16 | 12,92 | 13,14 | 0,69% | 161.373,00 |
| 17.01.2024 | 12,80 | 13,08 | 12,78 | 13,05 | 0,66% | 178.276,00 |
| 16.01.2024 | 13,01 | 13,12 | 12,66 | 12,97 | -0,88% | 274.809,00 |
| 12.01.2024 | 13,38 | 13,40 | 13,05 | 13,08 | -1,13% | 275.170,00 |
| 11.01.2024 | 13,29 | 13,31 | 13,11 | 13,23 | -1,27% | 183.776,00 |
| 10.01.2024 | 13,56 | 13,56 | 13,27 | 13,40 | -1,54% | 187.950,00 |
| 09.01.2024 | 13,62 | 13,77 | 13,25 | 13,61 | -1,52% | 275.085,00 |
| 08.01.2024 | 13,63 | 13,82 | 13,56 | 13,82 | 1,39% | 139.718,00 |
| 05.01.2024 | 13,44 | 13,73 | 13,41 | 13,63 | 0,74% | 420.267,00 |
| 04.01.2024 | 13,66 | 13,66 | 13,47 | 13,53 | -0,51% | 165.995,00 |
| 03.01.2024 | 13,86 | 13,89 | 13,59 | 13,60 | -2,30% | 217.888,00 |
| 02.01.2024 | 14,18 | 14,30 | 13,87 | 13,92 | -2,38% | 281.686,00 |
| 29.12.2023 | 14,38 | 14,50 | 14,20 | 14,26 | -0,97% | 337.493,00 |
| 28.12.2023 | 14,45 | 14,54 | 14,28 | 14,40 | -0,55% | 390.800,00 |
| 27.12.2023 | 14,52 | 14,60 | 14,39 | 14,48 | 0,07% | 246.597,00 |
| 26.12.2023 | 14,35 | 14,52 | 14,26 | 14,47 | 1,12% | 197.025,00 |
| 22.12.2023 | 14,20 | 14,59 | 14,09 | 14,31 | 1,49% | 368.763,00 |
| 21.12.2023 | 13,61 | 14,11 | 13,56 | 14,10 | 3,49% | 484.574,00 |
| 20.12.2023 | 13,72 | 14,00 | 13,62 | 13,63 | -0,40% | 360.873,00 |
| 19.12.2023 | 13,36 | 13,73 | 13,36 | 13,68 | 2,63% | 402.940,00 |
| 18.12.2023 | 13,84 | 13,84 | 13,29 | 13,33 | -2,77% | 349.494,00 |
| 15.12.2023 | 14,14 | 14,14 | 13,68 | 13,71 | -2,14% | 1.111.409,00 |
| 14.12.2023 | 14,09 | 14,21 | 13,95 | 14,01 | 2,04% | 281.240,00 |
| 13.12.2023 | 13,56 | 13,84 | 13,21 | 13,73 | 1,10% | 424.820,00 |
| 12.12.2023 | 13,86 | 13,88 | 13,54 | 13,58 | -2,37% | 341.713,00 |
| 11.12.2023 | 13,92 | 14,10 | 13,90 | 13,91 | 1,09% | 388.555,00 |
| 08.12.2023 | 13,80 | 13,97 | 13,75 | 13,76 | -0,29% | 224.467,00 |
| 07.12.2023 | 13,73 | 13,80 | 13,60 | 13,80 | 1,25% | 238.329,00 |