54,750€
Echtzeit-Aktienkurs Covenant Logistics Group Inc
Bid:
Ask:
Aktienkurse zur Covenant Logistics Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 54,25 | 55,50 | 54,00 | 55,25 | 0,91% | - |
| 02.12.2024 | 54,75 | 54,75 | 54,75 | 54,75 | -3,52% | - |
| 27.11.2024 | 56,25 | 56,75 | 56,25 | 56,75 | 1,79% | - |
| 26.11.2024 | 55,25 | 55,75 | 55,25 | 55,75 | 1,83% | - |
| 22.11.2024 | 54,25 | 54,75 | 54,25 | 54,75 | -2,67% | - |
| 15.11.2024 | 56,25 | 56,25 | 56,25 | 56,25 | -1,75% | - |
| 14.11.2024 | 57,25 | 57,25 | 57,25 | 57,25 | 0,88% | - |
| 13.11.2024 | 57,25 | 57,25 | 56,75 | 56,75 | 8,61% | - |
| 08.11.2024 | 51,75 | 52,25 | 51,75 | 52,25 | 11,17% | - |
| 04.11.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 31.10.2024 | 47,30 | 48,00 | 46,90 | 47,20 | 0,00% | - |
| 30.10.2024 | 47,50 | 49,00 | 47,00 | 47,20 | -0,84% | - |
| 29.10.2024 | 48,00 | 48,10 | 47,40 | 47,60 | -0,83% | - |
| 28.10.2024 | 47,20 | 48,30 | 45,90 | 48,00 | 1,69% | - |
| 25.10.2024 | 47,40 | 48,10 | 47,10 | 47,20 | -1,05% | - |
| 24.10.2024 | 47,80 | 48,10 | 45,60 | 47,70 | -0,21% | 100,00 |
| 23.10.2024 | 48,60 | 49,35 | 47,50 | 47,80 | -2,05% | - |
| 22.10.2024 | 48,10 | 49,20 | 47,70 | 48,80 | 0,62% | - |
| 21.10.2024 | 48,50 | 48,50 | 48,50 | 48,50 | -2,90% | - |
| 18.10.2024 | 49,95 | 49,95 | 49,95 | 49,95 | -0,60% | - |
| 17.10.2024 | 50,30 | 50,30 | 50,25 | 50,25 | 0,60% | - |
| 16.10.2024 | 48,20 | 50,25 | 48,10 | 49,95 | 3,20% | - |
| 15.10.2024 | 48,60 | 49,70 | 48,10 | 48,40 | -0,41% | - |
| 14.10.2024 | 48,40 | 48,85 | 47,10 | 48,60 | 0,41% | - |
| 11.10.2024 | 47,20 | 48,50 | 46,60 | 48,40 | 2,54% | - |
| 10.10.2024 | 46,80 | 47,30 | 46,30 | 47,20 | 0,43% | - |
| 09.10.2024 | 47,30 | 47,80 | 46,50 | 47,00 | -0,63% | - |
| 08.10.2024 | 46,60 | 47,40 | 46,40 | 47,30 | 1,28% | - |
| 07.10.2024 | 45,80 | 46,90 | 45,50 | 46,70 | 2,19% | - |
| 04.10.2024 | 45,20 | 46,10 | 45,20 | 45,70 | 0,88% | - |
| 03.10.2024 | 46,80 | 46,80 | 45,10 | 45,30 | -3,21% | - |
| 02.10.2024 | 46,50 | 47,20 | 46,30 | 46,80 | 0,43% | - |
| 01.10.2024 | 47,40 | 47,90 | 46,10 | 46,60 | -1,69% | - |
| 30.09.2024 | 47,20 | 48,00 | 47,00 | 47,40 | -0,42% | - |
| 27.09.2024 | 47,00 | 48,00 | 46,50 | 47,60 | 1,28% | - |
| 26.09.2024 | 48,00 | 48,90 | 46,80 | 47,00 | -2,08% | - |
| 25.09.2024 | 48,20 | 48,50 | 47,40 | 48,00 | -0,21% | - |
| 24.09.2024 | 47,70 | 48,40 | 47,50 | 48,10 | 0,84% | - |
| 23.09.2024 | 46,80 | 48,00 | 46,80 | 47,70 | 1,27% | - |
| 20.09.2024 | 47,90 | 48,20 | 46,90 | 47,10 | -1,46% | - |
| 19.09.2024 | 47,60 | 48,50 | 47,40 | 47,80 | 0,84% | - |
| 18.09.2024 | 47,40 | 48,10 | 46,60 | 47,40 | -0,21% | - |
| 17.09.2024 | 46,80 | 48,20 | 46,80 | 47,50 | 1,06% | - |
| 16.09.2024 | 47,20 | 47,70 | 46,70 | 47,00 | -0,63% | - |
| 13.09.2024 | 46,40 | 47,80 | 46,30 | 47,30 | 1,50% | - |
| 12.09.2024 | 46,40 | 47,20 | 45,70 | 46,60 | 0,43% | - |
| 11.09.2024 | 46,20 | 46,60 | 45,00 | 46,40 | -0,22% | - |
| 10.09.2024 | 46,40 | 46,80 | 46,10 | 46,50 | 0,00% | - |
| 09.09.2024 | 45,50 | 46,90 | 45,30 | 46,50 | 1,75% | - |
| 06.09.2024 | 46,20 | 46,80 | 45,30 | 45,70 | -1,30% | - |
| 05.09.2024 | 47,30 | 47,70 | 46,10 | 46,30 | -2,32% | - |
| 04.09.2024 | 47,90 | 48,00 | 46,70 | 47,40 | -0,84% | - |
| 03.09.2024 | 47,70 | 48,00 | 47,00 | 47,80 | 0,21% | - |
| 02.09.2024 | 47,70 | 47,80 | 47,60 | 47,70 | 0,21% | - |
| 30.08.2024 | 47,20 | 47,70 | 46,50 | 47,60 | 0,85% | - |
| 29.08.2024 | 47,10 | 47,90 | 47,00 | 47,20 | 0,21% | - |
| 28.08.2024 | 46,80 | 47,40 | 46,30 | 47,10 | 0,64% | - |
| 27.08.2024 | 47,20 | 47,40 | 46,50 | 46,80 | -0,85% | - |
| 26.08.2024 | 48,10 | 48,70 | 47,20 | 47,20 | -1,67% | - |
| 23.08.2024 | 46,80 | 48,50 | 46,40 | 48,00 | 2,56% | - |
| 22.08.2024 | 47,00 | 47,60 | 46,60 | 46,80 | -0,43% | - |
| 21.08.2024 | 46,60 | 47,30 | 46,50 | 47,00 | 0,86% | - |
| 20.08.2024 | 47,20 | 47,60 | 46,40 | 46,60 | -1,27% | - |
| 19.08.2024 | 47,90 | 48,20 | 46,90 | 47,20 | 0,43% | - |
| 16.08.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,08% | - |
| 09.08.2024 | 47,40 | 47,50 | 46,20 | 46,50 | -1,69% | - |
| 08.08.2024 | 46,00 | 47,30 | 45,30 | 47,30 | 2,83% | - |
| 07.08.2024 | 46,80 | 47,90 | 45,60 | 46,00 | -2,13% | - |
| 06.08.2024 | 46,20 | 47,20 | 45,80 | 47,00 | 1,51% | - |
| 05.08.2024 | 47,70 | 47,70 | 44,80 | 46,30 | -3,14% | - |
| 02.08.2024 | 49,95 | 49,95 | 47,20 | 47,80 | -4,30% | - |
| 01.08.2024 | 51,75 | 52,25 | 49,50 | 49,95 | -3,01% | - |
| 31.07.2024 | 51,50 | 52,75 | 50,75 | 51,50 | 0,00% | - |
| 30.07.2024 | 50,50 | 52,25 | 50,25 | 51,50 | 1,98% | - |
| 29.07.2024 | 51,50 | 52,50 | 49,90 | 50,50 | -2,42% | - |
| 26.07.2024 | 50,75 | 52,25 | 49,65 | 51,75 | 1,97% | - |
| 25.07.2024 | 47,00 | 51,00 | 46,70 | 50,75 | -17,55% | - |
| 24.07.2024 | 47,40 | 61,55 | 46,30 | 61,55 | 29,85% | - |
| 23.07.2024 | 47,10 | 47,70 | 46,80 | 47,40 | 0,64% | - |
| 22.07.2024 | 46,60 | 47,10 | 45,00 | 47,10 | 0,86% | - |
| 19.07.2024 | 46,40 | 46,70 | 45,70 | 46,70 | 0,65% | - |
| 18.07.2024 | 47,40 | 47,60 | 46,20 | 46,40 | -2,11% | - |
| 17.07.2024 | 48,00 | 48,00 | 46,70 | 47,40 | -1,04% | - |
| 16.07.2024 | 46,60 | 48,00 | 46,50 | 47,90 | 2,79% | - |
| 15.07.2024 | 45,80 | 47,00 | 45,80 | 46,60 | 1,97% | - |
| 12.07.2024 | 45,90 | 46,70 | 45,60 | 45,70 | -0,44% | - |
| 11.07.2024 | 44,70 | 46,20 | 44,40 | 45,90 | 2,91% | - |
| 10.07.2024 | 44,10 | 44,80 | 43,90 | 44,60 | 1,36% | - |
| 09.07.2024 | 44,70 | 44,80 | 43,70 | 44,00 | -1,35% | - |
| 08.07.2024 | 44,50 | 44,70 | 44,10 | 44,60 | 0,45% | - |
| 05.07.2024 | 45,60 | 45,60 | 44,20 | 44,40 | -2,63% | - |
| 04.07.2024 | 45,60 | 45,70 | 45,50 | 45,60 | 0,00% | - |
| 03.07.2024 | 45,70 | 45,90 | 45,00 | 45,60 | 0,22% | - |
| 02.07.2024 | 45,30 | 45,80 | 45,10 | 45,50 | 0,44% | - |
| 01.07.2024 | 45,90 | 46,10 | 45,10 | 45,30 | -1,52% | - |
| 28.06.2024 | 45,40 | 46,00 | 45,20 | 46,00 | 1,55% | - |
| 27.06.2024 | 45,50 | 45,60 | 44,10 | 45,30 | -0,66% | - |
| 26.06.2024 | 45,10 | 46,00 | 44,10 | 45,60 | 0,88% | - |
| 25.06.2024 | 44,70 | 45,30 | 44,20 | 45,20 | 1,12% | - |
| 24.06.2024 | 44,20 | 45,30 | 44,10 | 44,70 | 0,90% | - |