164,590$
-1,77%
Echtzeit-Aktienkurs Hunt J.B. Transport Services Inc.
Bid:
Ask:
Aktienkurse zur Hunt J.B. Transport Services Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 166,39 | 166,44 | 162,32 | 164,63 | -1,73% | 1.139.789,00 |
23.04.2024 | 168,12 | 168,79 | 166,57 | 167,52 | 0,11% | 897.714,00 |
22.04.2024 | 167,91 | 168,82 | 165,48 | 167,33 | 0,02% | 902.827,00 |
19.04.2024 | 166,33 | 170,08 | 165,63 | 167,30 | 1,89% | 1.480.739,00 |
18.04.2024 | 169,85 | 169,85 | 163,61 | 164,20 | -2,34% | 1.772.913,00 |
17.04.2024 | 167,00 | 172,67 | 160,07 | 168,14 | -8,12% | 3.672.993,00 |
16.04.2024 | 185,25 | 186,14 | 182,83 | 182,99 | -1,16% | 1.437.625,00 |
15.04.2024 | 186,86 | 187,69 | 184,23 | 185,14 | -0,18% | 669.762,00 |
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% | 464.739,00 |
10.04.2024 | 190,44 | 191,51 | 187,40 | 188,28 | -3,21% | 839.849,00 |
09.04.2024 | 195,07 | 195,56 | 192,49 | 194,52 | -0,15% | 544.038,00 |
08.04.2024 | 196,21 | 197,92 | 194,70 | 194,82 | -0,26% | 473.449,00 |
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% | 966.611,00 |
03.04.2024 | 194,76 | 197,85 | 193,80 | 197,16 | 1,13% | 585.312,00 |
02.04.2024 | 195,69 | 196,01 | 193,49 | 194,96 | -0,77% | 529.054,00 |
01.04.2024 | 196,95 | 198,94 | 194,72 | 196,48 | -1,39% | 713.601,00 |
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% | 530.554,00 |
26.03.2024 | 193,09 | 194,76 | 192,09 | 193,71 | 0,89% | 564.472,00 |
25.03.2024 | 194,11 | 194,61 | 191,00 | 192,00 | -1,43% | 729.940,00 |
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 | 197,86 | 1,44% | 721.066,00 |
20.03.2024 | 190,16 | 195,58 | 189,82 | 195,06 | 2,22% | 870.402,00 |
19.03.2024 | 191,75 | 194,41 | 190,69 | 190,83 | -0,19% | 820.830,00 |
18.03.2024 | 193,86 | 194,68 | 190,95 | 191,20 | -1,40% | 723.195,00 |
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% | 863.833,00 |
13.03.2024 | 201,56 | 202,78 | 200,55 | 201,47 | 0,10% | 380.160,00 |
12.03.2024 | 200,77 | 202,52 | 200,32 | 201,27 | 0,34% | 316.516,00 |
11.03.2024 | 201,34 | 203,02 | 200,25 | 200,59 | -0,01% | 315.098,00 |
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% | 390.772,00 |
06.03.2024 | 200,56 | 202,47 | 198,86 | 199,82 | -0,13% | 456.293,00 |
05.03.2024 | 199,98 | 202,72 | 196,86 | 200,09 | -0,63% | 826.403,00 |
04.03.2024 | 203,62 | 204,44 | 201,02 | 201,35 | -0,97% | 526.398,00 |
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% | 755.665,00 |
28.02.2024 | 206,52 | 206,85 | 204,00 | 205,25 | -1,10% | 595.260,00 |
27.02.2024 | 207,81 | 209,43 | 205,82 | 207,53 | -0,22% | 578.715,00 |
26.02.2024 | 213,07 | 213,21 | 207,46 | 207,99 | -2,38% | 665.402,00 |
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% | 867.339,00 |
21.02.2024 | 200,32 | 204,75 | 199,51 | 203,19 | 1,73% | 845.975,00 |
20.02.2024 | 206,54 | 208,05 | 196,19 | 199,73 | -5,65% | 1.736.389,00 |
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% | 524.346,00 |
14.02.2024 | 216,35 | 219,08 | 214,05 | 217,56 | 0,69% | 690.644,00 |
13.02.2024 | 212,95 | 216,21 | 211,05 | 216,07 | -0,25% | 642.750,00 |
12.02.2024 | 215,58 | 217,02 | 214,91 | 216,62 | 0,48% | 428.299,00 |
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% | 657.484,00 |
07.02.2024 | 212,97 | 214,77 | 211,16 | 214,18 | 1,29% | 1.041.616,00 |
06.02.2024 | 206,77 | 212,33 | 206,27 | 211,46 | 2,29% | 633.182,00 |
05.02.2024 | 206,67 | 208,35 | 205,50 | 206,72 | -0,85% | 623.016,00 |
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% | 760.879,00 |
31.01.2024 | 204,65 | 205,81 | 200,88 | 200,89 | -1,84% | 717.553,00 |
30.01.2024 | 203,66 | 207,26 | 203,60 | 204,65 | -0,60% | 625.630,00 |
29.01.2024 | 204,63 | 206,12 | 203,65 | 205,88 | -0,26% | 881.907,00 |
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% | 856.483,00 |
24.01.2024 | 205,92 | 207,58 | 203,21 | 203,71 | -0,86% | 793.171,00 |
23.01.2024 | 207,90 | 208,08 | 204,84 | 205,48 | -1,01% | 814.324,00 |
22.01.2024 | 202,12 | 207,89 | 201,40 | 207,58 | 4,46% | 1.296.946,00 |
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% | 1.636.983,00 |
17.01.2024 | 189,50 | 193,28 | 188,60 | 191,66 | 0,38% | 851.493,00 |
16.01.2024 | 191,12 | 191,77 | 188,35 | 190,94 | -0,59% | 533.848,00 |
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% | 460.420,00 |
10.01.2024 | 190,28 | 193,11 | 189,53 | 192,94 | 0,82% | 506.956,00 |
09.01.2024 | 191,52 | 192,74 | 190,39 | 191,38 | -1,13% | 333.974,00 |
08.01.2024 | 190,62 | 193,79 | 189,58 | 193,56 | 1,89% | 575.750,00 |
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% | 767.337,00 |
03.01.2024 | 194,17 | 194,76 | 190,70 | 191,94 | -1,82% | 578.439,00 |
02.01.2024 | 199,82 | 200,54 | 194,78 | 195,49 | -2,13% | 728.446,00 |
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% | 382.131,00 |
27.12.2023 | 202,20 | 203,17 | 201,49 | 202,30 | -0,24% | 610.486,00 |
26.12.2023 | 201,34 | 203,49 | 200,32 | 202,78 | 0,54% | 290.695,00 |
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% | 643.358,00 |
20.12.2023 | 196,97 | 204,11 | 196,22 | 197,64 | -0,61% | 727.463,00 |
19.12.2023 | 199,00 | 200,47 | 198,32 | 198,86 | 0,31% | 721.032,00 |
18.12.2023 | 203,21 | 203,52 | 198,21 | 198,25 | -1,96% | 702.346,00 |
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% | 906.972,00 |
13.12.2023 | 192,68 | 196,09 | 188,79 | 196,01 | 1,57% | 674.541,00 |
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% | 505.433,00 |
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% | 459.740,00 |
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% | 458.682,00 |
04.12.2023 | 188,81 | 192,70 | 188,60 | 190,25 | 0,24% | 700.619,00 |
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% | 1.102.342,00 |