180,130$
1,77%
Echtzeit-Aktienkurs Landstar System
Bid:
Ask:
Aktienkurse zur Landstar System Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 179,18 | 181,07 | 178,54 | 180,14 | 1,80% | 342.746,00 |
| 02.05.2024 | 174,19 | 178,29 | 172,31 | 176,96 | 2,68% | 310.054,00 |
| 01.05.2024 | 174,44 | 174,89 | 172,25 | 172,34 | -1,07% | 330.277,00 |
| 30.04.2024 | 177,13 | 178,48 | 174,21 | 174,21 | -1,70% | 257.318,00 |
| 29.04.2024 | 176,67 | 178,21 | 175,80 | 177,23 | -0,02% | 314.432,00 |
| 26.04.2024 | 176,33 | 178,36 | 175,84 | 177,26 | -0,10% | 313.188,00 |
| 25.04.2024 | 171,21 | 180,10 | 171,21 | 177,43 | 3,70% | 576.723,00 |
| 24.04.2024 | 171,37 | 172,52 | 168,47 | 171,10 | -0,59% | 381.817,00 |
| 23.04.2024 | 170,43 | 173,41 | 170,43 | 172,12 | 0,41% | 259.595,00 |
| 22.04.2024 | 171,57 | 173,39 | 170,72 | 171,41 | 0,35% | 285.860,00 |
| 19.04.2024 | 166,92 | 171,08 | 166,92 | 170,81 | 2,17% | 266.174,00 |
| 18.04.2024 | 169,22 | 169,43 | 166,58 | 167,19 | -0,46% | 248.253,00 |
| 17.04.2024 | 170,77 | 170,91 | 165,39 | 167,96 | -3,54% | 417.223,00 |
| 16.04.2024 | 175,59 | 175,84 | 174,03 | 174,12 | -1,14% | 199.578,00 |
| 15.04.2024 | 180,04 | 180,29 | 176,02 | 176,12 | -1,56% | 172.636,00 |
| 12.04.2024 | 179,65 | 179,89 | 177,13 | 178,91 | -1,26% | 215.312,00 |
| 11.04.2024 | 179,99 | 181,93 | 178,38 | 181,20 | 1,28% | 203.491,00 |
| 10.04.2024 | 181,72 | 182,28 | 178,66 | 178,91 | -3,15% | 232.804,00 |
| 09.04.2024 | 185,23 | 185,54 | 183,80 | 184,72 | -0,47% | 360.414,00 |
| 08.04.2024 | 188,17 | 189,21 | 185,53 | 185,59 | -1,27% | 207.374,00 |
| 05.04.2024 | 187,17 | 188,90 | 186,76 | 187,97 | -0,02% | 255.617,00 |
| 04.04.2024 | 189,74 | 191,98 | 187,13 | 188,01 | -0,70% | 166.628,00 |
| 03.04.2024 | 187,40 | 189,78 | 186,98 | 189,34 | 0,91% | 166.206,00 |
| 02.04.2024 | 188,52 | 189,01 | 186,05 | 187,63 | -1,18% | 178.187,00 |
| 01.04.2024 | 191,81 | 192,25 | 188,53 | 189,88 | -1,49% | 193.828,00 |
| 28.03.2024 | 187,98 | 193,25 | 187,62 | 192,76 | 2,95% | 392.560,00 |
| 27.03.2024 | 185,09 | 188,20 | 184,82 | 187,24 | 1,34% | 243.177,00 |
| 26.03.2024 | 184,00 | 186,24 | 183,60 | 184,77 | 0,74% | 184.475,00 |
| 25.03.2024 | 184,90 | 185,32 | 182,84 | 183,42 | -1,07% | 192.808,00 |
| 22.03.2024 | 187,87 | 187,87 | 184,86 | 185,41 | -0,92% | 185.217,00 |
| 21.03.2024 | 184,66 | 187,72 | 184,66 | 187,13 | 1,24% | 132.410,00 |
| 20.03.2024 | 179,27 | 185,13 | 178,76 | 184,83 | 2,72% | 195.569,00 |
| 19.03.2024 | 178,75 | 182,40 | 178,75 | 179,94 | 0,04% | 244.436,00 |
| 18.03.2024 | 185,03 | 185,07 | 179,73 | 179,86 | -2,05% | 182.256,00 |
| 15.03.2024 | 183,09 | 184,44 | 182,10 | 183,63 | 0,06% | 850.072,00 |
| 14.03.2024 | 186,13 | 186,39 | 181,96 | 183,52 | -1,44% | 225.252,00 |
| 13.03.2024 | 187,76 | 187,92 | 185,61 | 186,21 | -0,87% | 164.975,00 |
| 12.03.2024 | 187,94 | 188,02 | 185,96 | 187,85 | -0,16% | 214.266,00 |
| 11.03.2024 | 186,63 | 188,48 | 185,75 | 188,16 | 0,96% | 173.662,00 |
| 08.03.2024 | 188,99 | 189,34 | 185,88 | 186,37 | -0,78% | 152.156,00 |
| 07.03.2024 | 184,88 | 188,04 | 184,00 | 187,84 | 2,50% | 292.970,00 |
| 06.03.2024 | 185,55 | 186,73 | 182,61 | 183,27 | -1,08% | 191.849,00 |
| 05.03.2024 | 184,17 | 186,75 | 182,61 | 185,26 | -0,03% | 234.545,00 |
| 04.03.2024 | 188,10 | 189,22 | 184,96 | 185,31 | -0,77% | 207.530,00 |
| 01.03.2024 | 189,97 | 190,00 | 183,29 | 186,74 | -1,82% | 287.816,00 |
| 29.02.2024 | 192,01 | 192,02 | 185,97 | 190,20 | -0,40% | 441.265,00 |
| 28.02.2024 | 193,25 | 193,64 | 190,53 | 190,96 | -2,00% | 151.021,00 |
| 27.02.2024 | 195,44 | 195,73 | 194,20 | 194,86 | -0,08% | 189.045,00 |
| 26.02.2024 | 194,56 | 195,57 | 193,06 | 195,02 | -0,08% | 134.500,00 |
| 23.02.2024 | 195,16 | 196,13 | 193,63 | 195,18 | 0,69% | 129.180,00 |
| 22.02.2024 | 191,65 | 194,02 | 191,65 | 193,84 | 1,47% | 192.604,00 |
| 21.02.2024 | 191,48 | 192,62 | 190,50 | 191,04 | -0,03% | 158.957,00 |
| 20.02.2024 | 192,36 | 192,65 | 189,67 | 191,09 | -1,61% | 186.250,00 |
| 16.02.2024 | 196,14 | 196,39 | 193,79 | 194,21 | -1,21% | 210.540,00 |
| 15.02.2024 | 196,00 | 196,83 | 192,91 | 196,58 | 1,11% | 258.375,00 |
| 14.02.2024 | 193,25 | 194,48 | 191,67 | 194,42 | 1,34% | 210.934,00 |
| 13.02.2024 | 189,58 | 192,59 | 187,50 | 191,84 | -0,85% | 305.677,00 |
| 12.02.2024 | 193,16 | 194,89 | 191,81 | 193,48 | 0,29% | 166.616,00 |
| 09.02.2024 | 190,41 | 193,04 | 188,01 | 192,93 | 1,29% | 259.121,00 |
| 08.02.2024 | 190,19 | 191,15 | 185,99 | 190,47 | 0,01% | 285.804,00 |
| 07.02.2024 | 193,83 | 194,37 | 190,27 | 190,45 | -1,60% | 325.226,00 |
| 06.02.2024 | 192,23 | 195,66 | 190,93 | 193,54 | 0,52% | 209.203,00 |
| 05.02.2024 | 190,76 | 193,03 | 188,91 | 192,53 | 0,34% | 248.409,00 |
| 02.02.2024 | 188,73 | 194,41 | 183,15 | 191,88 | 0,46% | 577.714,00 |
| 01.02.2024 | 189,00 | 191,88 | 181,39 | 191,01 | -0,29% | 801.659,00 |
| 31.01.2024 | 194,59 | 197,16 | 191,57 | 191,57 | -1,75% | 293.411,00 |
| 30.01.2024 | 195,52 | 196,87 | 193,95 | 194,98 | -1,04% | 200.523,00 |
| 29.01.2024 | 195,91 | 197,05 | 194,39 | 197,02 | -0,05% | 243.221,00 |
| 26.01.2024 | 197,34 | 199,90 | 195,08 | 197,11 | 0,56% | 143.431,00 |
| 25.01.2024 | 199,33 | 200,16 | 194,93 | 196,02 | -0,69% | 161.009,00 |
| 24.01.2024 | 200,03 | 200,43 | 196,95 | 197,38 | -0,33% | 174.052,00 |
| 23.01.2024 | 198,49 | 199,30 | 197,19 | 198,03 | -0,28% | 177.848,00 |
| 22.01.2024 | 195,02 | 198,94 | 195,02 | 198,60 | 2,75% | 177.874,00 |
| 19.01.2024 | 193,17 | 193,61 | 191,48 | 193,28 | 0,62% | 260.776,00 |
| 18.01.2024 | 191,82 | 193,34 | 191,39 | 192,08 | 0,16% | 284.844,00 |
| 17.01.2024 | 190,52 | 191,96 | 188,96 | 191,78 | -0,50% | 250.930,00 |
| 16.01.2024 | 193,55 | 195,08 | 190,93 | 192,74 | -0,63% | 353.282,00 |
| 12.01.2024 | 190,75 | 194,54 | 190,75 | 193,97 | 2,18% | 350.662,00 |
| 11.01.2024 | 188,63 | 190,07 | 186,35 | 189,83 | 0,45% | 249.837,00 |
| 10.01.2024 | 187,32 | 189,86 | 184,72 | 188,98 | 1,65% | 289.861,00 |
| 09.01.2024 | 185,16 | 186,95 | 184,37 | 185,92 | -0,47% | 189.328,00 |
| 08.01.2024 | 183,68 | 186,80 | 183,19 | 186,79 | 1,24% | 181.168,00 |
| 05.01.2024 | 184,81 | 186,35 | 183,69 | 184,50 | -0,47% | 375.050,00 |
| 04.01.2024 | 184,32 | 185,96 | 183,48 | 185,38 | 0,11% | 241.845,00 |
| 03.01.2024 | 188,77 | 188,77 | 184,79 | 185,18 | -2,24% | 238.507,00 |
| 02.01.2024 | 190,96 | 192,40 | 187,82 | 189,43 | -2,18% | 258.705,00 |
| 29.12.2023 | 194,89 | 196,61 | 192,89 | 193,65 | -0,99% | 202.610,00 |
| 28.12.2023 | 197,00 | 197,47 | 194,94 | 195,59 | -0,72% | 160.720,00 |
| 27.12.2023 | 197,34 | 199,00 | 196,34 | 197,00 | -0,49% | 188.742,00 |
| 26.12.2023 | 199,10 | 199,97 | 197,83 | 197,98 | -0,45% | 156.319,00 |
| 22.12.2023 | 199,00 | 201,41 | 198,20 | 198,87 | 0,44% | 174.546,00 |
| 21.12.2023 | 195,55 | 198,22 | 194,99 | 197,99 | 2,14% | 250.463,00 |
| 20.12.2023 | 193,29 | 197,78 | 193,29 | 193,85 | -0,54% | 287.819,00 |
| 19.12.2023 | 191,28 | 195,10 | 191,28 | 194,91 | 2,30% | 236.508,00 |
| 18.12.2023 | 192,46 | 193,19 | 189,86 | 190,53 | -0,44% | 221.147,00 |
| 15.12.2023 | 189,06 | 195,36 | 188,84 | 191,38 | 1,34% | 803.191,00 |
| 14.12.2023 | 185,59 | 189,11 | 185,00 | 188,85 | 2,92% | 297.564,00 |
| 13.12.2023 | 181,99 | 183,98 | 177,71 | 183,49 | 0,52% | 238.845,00 |
| 12.12.2023 | 181,40 | 183,44 | 180,69 | 182,54 | 0,63% | 139.880,00 |
| 11.12.2023 | 179,03 | 182,09 | 178,34 | 181,39 | 1,13% | 121.079,00 |