153,800€
-1,41%
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 | 157,98 | 158,13 | 151,88 | 153,15 | -1,83% | - |
| 23.04.2024 | 156,20 | 158,05 | 156,00 | 156,00 | -0,92% | 62,00 |
| 22.04.2024 | 159,10 | 160,00 | 157,45 | 157,45 | -0,38% | 219,00 |
| 19.04.2024 | 157,40 | 158,70 | 157,40 | 158,05 | 2,03% | 123,00 |
| 18.04.2024 | 157,50 | 158,45 | 154,90 | 154,90 | -1,02% | 164,00 |
| 17.04.2024 | 161,40 | 162,45 | 155,95 | 156,50 | -10,37% | 220,00 |
| 16.04.2024 | 174,60 | 174,60 | 174,60 | 174,60 | 0,63% | 3,00 |
| 15.04.2024 | 175,70 | 175,70 | 173,50 | 173,50 | 0,06% | 46,00 |
| 12.04.2024 | 176,30 | 176,30 | 173,40 | 173,40 | -1,45% | 11,00 |
| 11.04.2024 | 175,95 | 175,95 | 175,95 | 175,95 | -0,31% | 4,00 |
| 10.04.2024 | 179,45 | 180,02 | 175,25 | 176,50 | -1,26% | - |
| 09.04.2024 | 179,83 | 181,08 | 177,33 | 178,75 | -1,30% | - |
| 08.04.2024 | 181,35 | 181,35 | 181,10 | 181,10 | 0,30% | 2,00 |
| 05.04.2024 | 180,10 | 181,18 | 179,43 | 180,55 | -1,27% | - |
| 04.04.2024 | 182,38 | 183,27 | 180,68 | 182,88 | 0,18% | - |
| 03.04.2024 | 182,55 | 182,55 | 182,55 | 182,55 | 0,63% | 20,00 |
| 02.04.2024 | 182,35 | 182,35 | 181,40 | 181,40 | -1,49% | 7,00 |
| 28.03.2024 | 182,33 | 184,93 | 181,25 | 184,15 | 2,79% | - |
| 27.03.2024 | 179,15 | 179,15 | 179,15 | 179,15 | 0,96% | 8,00 |
| 26.03.2024 | 177,45 | 177,45 | 177,45 | 177,45 | 0,37% | 11,00 |
| 25.03.2024 | 179,55 | 179,55 | 176,50 | 176,80 | -4,02% | 3,00 |
| 22.03.2024 | 184,20 | 184,20 | 184,20 | 184,20 | 0,93% | 3,00 |
| 21.03.2024 | 180,05 | 182,80 | 180,05 | 182,50 | 3,87% | 80,00 |
| 20.03.2024 | 175,70 | 175,70 | 175,70 | 175,70 | -0,62% | 15,00 |
| 19.03.2024 | 175,95 | 176,80 | 175,95 | 176,80 | 0,60% | 15,00 |
| 18.03.2024 | 178,00 | 178,00 | 175,75 | 175,75 | -1,54% | 44,00 |
| 15.03.2024 | 182,45 | 182,45 | 178,50 | 178,50 | -1,73% | 13,00 |
| 14.03.2024 | 182,00 | 182,00 | 181,65 | 181,65 | -1,44% | 38,00 |
| 13.03.2024 | 184,30 | 184,30 | 184,30 | 184,30 | -0,19% | 20,00 |
| 12.03.2024 | 184,13 | 185,20 | 183,25 | 184,65 | 0,71% | - |
| 11.03.2024 | 182,90 | 183,35 | 182,90 | 183,35 | -0,62% | 58,00 |
| 08.03.2024 | 184,50 | 184,50 | 184,50 | 184,50 | 0,24% | 6,00 |
| 07.03.2024 | 183,60 | 185,60 | 183,60 | 184,05 | -0,11% | 10,00 |
| 05.03.2024 | 185,00 | 185,00 | 182,30 | 184,25 | -1,60% | 59,00 |
| 04.03.2024 | 187,00 | 187,25 | 187,00 | 187,25 | -0,90% | 18,00 |
| 01.03.2024 | 191,60 | 191,60 | 188,95 | 188,95 | 0,53% | 11,00 |
| 29.02.2024 | 187,95 | 187,95 | 187,95 | 187,95 | -1,31% | 13,00 |
| 28.02.2024 | 190,00 | 190,45 | 190,00 | 190,45 | -0,55% | 5,00 |
| 27.02.2024 | 191,10 | 191,50 | 191,10 | 191,50 | -0,44% | 17,00 |
| 26.02.2024 | 197,30 | 197,30 | 192,35 | 192,35 | -2,46% | 19,00 |
| 23.02.2024 | 195,55 | 197,45 | 195,55 | 197,20 | 1,62% | 82,00 |
| 22.02.2024 | 192,80 | 194,35 | 192,80 | 194,05 | 3,30% | 50,00 |
| 21.02.2024 | 184,95 | 187,85 | 184,95 | 187,85 | 1,19% | 28,00 |
| 20.02.2024 | 187,85 | 188,10 | 185,65 | 185,65 | -6,02% | 45,00 |
| 19.02.2024 | 197,10 | 197,80 | 196,30 | 197,55 | -2,44% | 51,00 |
| 15.02.2024 | 203,50 | 203,80 | 202,50 | 202,50 | 0,85% | 10,00 |
| 13.02.2024 | 198,65 | 200,80 | 198,65 | 200,80 | 0,00% | 22,00 |
| 12.02.2024 | 200,20 | 200,80 | 199,90 | 200,80 | 1,26% | 36,00 |
| 09.02.2024 | 197,95 | 198,30 | 197,95 | 198,30 | 0,94% | 18,00 |
| 08.02.2024 | 196,45 | 196,45 | 196,45 | 196,45 | 0,03% | 101,00 |
| 07.02.2024 | 196,05 | 197,10 | 196,05 | 196,40 | -0,38% | 19,00 |
| 06.02.2024 | 196,45 | 197,15 | 196,45 | 197,15 | 2,18% | 32,00 |
| 05.02.2024 | 191,95 | 193,35 | 191,95 | 192,95 | -0,18% | 54,00 |
| 02.02.2024 | 190,35 | 193,30 | 190,35 | 193,30 | 5,17% | 82,00 |
| 01.02.2024 | 188,20 | 188,35 | 183,80 | 183,80 | -2,13% | 74,00 |
| 31.01.2024 | 186,80 | 187,80 | 186,80 | 187,80 | -1,44% | 57,00 |
| 29.01.2024 | 190,55 | 190,55 | 190,55 | 190,55 | 0,53% | 1,00 |
| 25.01.2024 | 187,55 | 189,70 | 187,55 | 189,55 | 0,13% | 251,00 |
| 24.01.2024 | 189,20 | 189,30 | 189,20 | 189,30 | -0,37% | 4,00 |
| 23.01.2024 | 189,50 | 191,50 | 189,50 | 190,00 | 0,40% | 29,00 |
| 22.01.2024 | 183,80 | 189,25 | 183,80 | 189,25 | 4,76% | 197,00 |
| 19.01.2024 | 189,25 | 189,25 | 180,65 | 180,65 | 0,75% | 63,00 |
| 18.01.2024 | 179,30 | 179,30 | 179,30 | 179,30 | 1,59% | 4,00 |
| 15.01.2024 | 176,50 | 176,50 | 176,50 | 176,50 | 1,58% | 1,00 |
| 12.01.2024 | 173,75 | 173,75 | 173,75 | 173,75 | 0,58% | 10,00 |
| 11.01.2024 | 172,75 | 172,75 | 172,75 | 172,75 | -1,14% | 2,00 |
| 09.01.2024 | 174,75 | 174,75 | 174,75 | 174,75 | 0,34% | 1,00 |
| 08.01.2024 | 174,00 | 174,45 | 173,85 | 174,15 | 0,96% | 29,00 |
| 05.01.2024 | 172,40 | 172,50 | 172,40 | 172,50 | -1,68% | 3,00 |
| 04.01.2024 | 175,45 | 175,45 | 175,45 | 175,45 | -0,96% | 8,00 |
| 03.01.2024 | 177,40 | 177,40 | 177,15 | 177,15 | -3,14% | 40,00 |
| 02.01.2024 | 181,80 | 182,90 | 180,00 | 182,90 | 0,49% | 37,00 |
| 29.12.2023 | 182,00 | 182,00 | 182,00 | 182,00 | 0,03% | 90,00 |
| 28.12.2023 | 181,65 | 181,95 | 181,65 | 181,95 | 0,05% | 29,00 |
| 27.12.2023 | 184,20 | 184,20 | 181,85 | 181,85 | -1,11% | 26,00 |
| 22.12.2023 | 181,75 | 183,90 | 181,75 | 183,90 | 0,82% | 31,00 |
| 21.12.2023 | 180,80 | 182,40 | 179,65 | 182,40 | -1,03% | 51,00 |
| 20.12.2023 | 184,30 | 184,30 | 184,30 | 184,30 | 1,71% | 1,00 |
| 19.12.2023 | 181,20 | 181,20 | 181,20 | 181,20 | -0,22% | 1,00 |
| 18.12.2023 | 185,00 | 185,00 | 181,60 | 181,60 | -2,34% | 178,00 |
| 15.12.2023 | 184,95 | 185,95 | 184,05 | 185,95 | 3,31% | 28,00 |
| 14.12.2023 | 180,00 | 180,00 | 180,00 | 180,00 | 0,78% | 1,00 |
| 13.12.2023 | 177,00 | 178,60 | 177,00 | 178,60 | 2,09% | 20,00 |
| 11.12.2023 | 173,75 | 175,00 | 173,75 | 174,95 | 0,00% | 224,00 |
| 08.12.2023 | 174,95 | 174,95 | 174,95 | 174,95 | -0,11% | 30,00 |
| 07.12.2023 | 175,25 | 175,75 | 175,15 | 175,15 | 0,37% | 71,00 |
| 06.12.2023 | 174,50 | 174,50 | 174,50 | 174,50 | -0,23% | 25,00 |
| 05.12.2023 | 175,25 | 175,25 | 174,90 | 174,90 | -0,82% | 52,00 |
| 04.12.2023 | 173,05 | 176,35 | 173,05 | 176,35 | 2,77% | 29,00 |
| 01.12.2023 | 170,65 | 171,60 | 170,65 | 171,60 | 2,51% | 15,00 |
| 29.11.2023 | 165,45 | 167,40 | 165,45 | 167,40 | 1,52% | 17,00 |
| 27.11.2023 | 167,45 | 167,45 | 164,90 | 164,90 | -0,69% | 15,00 |
| 24.11.2023 | 165,65 | 166,05 | 165,65 | 166,05 | 0,21% | 4,00 |
| 23.11.2023 | 166,55 | 166,80 | 165,70 | 165,70 | -0,21% | 44,00 |
| 22.11.2023 | 166,05 | 166,05 | 166,05 | 166,05 | 2,34% | 13,00 |
| 21.11.2023 | 162,25 | 162,25 | 162,25 | 162,25 | -0,67% | 1,00 |
| 20.11.2023 | 163,35 | 163,35 | 163,35 | 163,35 | -2,83% | 7,00 |
| 16.11.2023 | 168,10 | 168,10 | 168,10 | 168,10 | 0,93% | 25,00 |
| 15.11.2023 | 165,20 | 166,55 | 165,20 | 166,55 | 1,03% | 113,00 |
| 14.11.2023 | 161,65 | 164,85 | 161,65 | 164,85 | 1,04% | 33,00 |