18,650€
-1,32%
Echtzeit-Aktienkurs Covenant Logistics Group Inc
Bid:
Ask:
Aktienkurse zur Covenant Logistics Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 18,85 | 18,90 | 18,60 | 18,65 | -1,32% | - |
| 08.05.2025 | 18,05 | 19,10 | 18,05 | 18,90 | 4,42% | - |
| 07.05.2025 | 17,85 | 18,45 | 17,85 | 18,10 | 1,12% | - |
| 06.05.2025 | 18,25 | 18,25 | 17,85 | 17,90 | -1,65% | - |
| 05.05.2025 | 18,45 | 18,65 | 18,10 | 18,20 | -1,89% | - |
| 02.05.2025 | 17,55 | 18,70 | 17,35 | 18,55 | 5,40% | - |
| 30.04.2025 | 17,45 | 17,65 | 16,90 | 17,60 | 0,57% | - |
| 29.04.2025 | 17,55 | 17,85 | 17,15 | 17,50 | -0,28% | - |
| 28.04.2025 | 17,45 | 17,80 | 17,30 | 17,55 | 0,57% | - |
| 25.04.2025 | 18,20 | 18,35 | 17,10 | 17,45 | -4,90% | - |
| 24.04.2025 | 16,60 | 18,35 | 16,40 | 18,35 | 9,88% | - |
| 23.04.2025 | 16,40 | 17,35 | 16,40 | 16,70 | 1,83% | - |
| 22.04.2025 | 16,20 | 16,45 | 15,70 | 16,40 | 1,55% | - |
| 17.04.2025 | 15,70 | 16,20 | 15,35 | 16,15 | 4,53% | - |
| 16.04.2025 | 16,85 | 16,85 | 15,35 | 15,45 | -8,04% | - |
| 15.04.2025 | 17,15 | 17,50 | 16,70 | 16,80 | -2,04% | - |
| 14.04.2025 | 17,10 | 17,30 | 16,75 | 17,15 | 2,08% | - |
| 11.04.2025 | 17,55 | 17,55 | 16,35 | 16,80 | -4,00% | - |
| 10.04.2025 | 18,80 | 18,80 | 17,20 | 17,50 | -7,16% | - |
| 09.04.2025 | 17,50 | 18,95 | 16,35 | 18,85 | 10,88% | - |
| 08.04.2025 | 17,55 | 18,55 | 16,80 | 17,00 | -3,41% | - |
| 07.04.2025 | 18,15 | 18,85 | 17,10 | 17,60 | -2,76% | - |
| 04.04.2025 | 18,55 | 18,60 | 17,20 | 18,10 | -2,69% | - |
| 03.04.2025 | 21,20 | 21,20 | 18,60 | 18,60 | -12,68% | - |
| 02.04.2025 | 20,70 | 21,30 | 20,50 | 21,30 | 2,90% | - |
| 01.04.2025 | 20,50 | 20,90 | 20,20 | 20,70 | 0,98% | - |
| 31.03.2025 | 20,50 | 20,70 | 20,05 | 20,50 | 0,00% | - |
| 28.03.2025 | 21,30 | 21,40 | 20,50 | 20,50 | -4,21% | - |
| 27.03.2025 | 21,30 | 21,40 | 20,90 | 21,40 | 0,47% | - |
| 26.03.2025 | 20,90 | 21,40 | 20,90 | 21,30 | 1,91% | - |
| 25.03.2025 | 21,30 | 21,50 | 20,90 | 20,90 | -2,34% | - |
| 24.03.2025 | 20,80 | 21,50 | 20,80 | 21,40 | 2,88% | - |
| 21.03.2025 | 20,90 | 21,00 | 20,50 | 20,80 | -0,95% | - |
| 20.03.2025 | 20,90 | 21,40 | 20,70 | 21,00 | 0,48% | - |
| 19.03.2025 | 20,90 | 21,30 | 20,70 | 20,90 | -0,95% | - |
| 18.03.2025 | 21,20 | 21,30 | 20,90 | 21,10 | -1,40% | - |
| 17.03.2025 | 21,00 | 21,40 | 20,90 | 21,40 | 1,90% | - |
| 14.03.2025 | 21,20 | 21,40 | 20,90 | 21,00 | -0,94% | - |
| 13.03.2025 | 21,50 | 21,80 | 20,90 | 21,20 | -0,47% | - |
| 12.03.2025 | 21,60 | 21,90 | 21,10 | 21,30 | -0,93% | - |
| 11.03.2025 | 22,30 | 22,30 | 21,50 | 21,50 | -3,15% | - |
| 10.03.2025 | 22,90 | 22,90 | 22,10 | 22,20 | -3,06% | - |
| 07.03.2025 | 22,80 | 22,90 | 22,40 | 22,90 | 0,00% | - |
| 06.03.2025 | 22,60 | 23,00 | 22,30 | 22,90 | 1,78% | - |
| 05.03.2025 | 23,10 | 23,20 | 22,50 | 22,50 | -3,43% | - |
| 04.03.2025 | 23,90 | 24,00 | 23,20 | 23,30 | -3,32% | - |
| 03.03.2025 | 24,20 | 24,30 | 23,90 | 24,10 | -0,82% | - |
| 28.02.2025 | 23,50 | 24,30 | 23,50 | 24,30 | 2,53% | - |
| 27.02.2025 | 23,90 | 24,00 | 23,50 | 23,70 | -0,84% | - |
| 26.02.2025 | 23,60 | 23,90 | 23,30 | 23,90 | 0,84% | - |
| 25.02.2025 | 23,50 | 23,80 | 23,20 | 23,70 | 0,85% | - |
| 24.02.2025 | 24,40 | 24,60 | 23,50 | 23,50 | -4,08% | - |
| 21.02.2025 | 24,80 | 25,20 | 23,90 | 24,50 | -1,61% | - |
| 20.02.2025 | 25,20 | 25,30 | 24,50 | 24,90 | -0,80% | - |
| 19.02.2025 | 25,90 | 26,00 | 25,10 | 25,10 | -3,09% | - |
| 18.02.2025 | 25,80 | 26,20 | 25,60 | 25,90 | 0,78% | - |
| 17.02.2025 | 25,60 | 25,80 | 25,60 | 25,70 | 0,00% | - |
| 14.02.2025 | 25,50 | 25,70 | 25,20 | 25,70 | 0,78% | - |
| 13.02.2025 | 26,10 | 26,10 | 25,20 | 25,50 | 0,00% | - |
| 12.02.2025 | 26,10 | 26,10 | 25,30 | 25,50 | -2,30% | - |
| 11.02.2025 | 26,00 | 26,30 | 25,70 | 26,10 | 0,00% | - |
| 10.02.2025 | 26,10 | 26,40 | 25,90 | 26,10 | 0,00% | - |
| 07.02.2025 | 26,60 | 26,80 | 25,90 | 26,10 | -2,25% | - |
| 06.02.2025 | 26,50 | 27,00 | 26,50 | 26,70 | 1,52% | - |
| 05.02.2025 | 26,60 | 26,70 | 26,30 | 26,30 | -0,75% | - |
| 04.02.2025 | 26,10 | 26,60 | 26,00 | 26,50 | 0,76% | - |
| 03.02.2025 | 26,50 | 26,80 | 26,30 | 26,30 | -2,23% | - |
| 31.01.2025 | 27,30 | 27,40 | 26,50 | 26,90 | -0,74% | - |
| 30.01.2025 | 27,40 | 27,60 | 26,90 | 27,10 | -0,73% | - |
| 29.01.2025 | 27,80 | 28,10 | 27,10 | 27,30 | -0,73% | - |
| 28.01.2025 | 27,70 | 28,20 | 27,40 | 27,50 | -0,72% | - |
| 27.01.2025 | 26,70 | 28,10 | 26,40 | 27,70 | 2,97% | - |
| 24.01.2025 | 26,10 | 27,70 | 25,50 | 26,90 | -2,89% | 660,00 |
| 23.01.2025 | 27,40 | 28,20 | 27,10 | 27,70 | 2,21% | - |
| 22.01.2025 | 26,70 | 27,30 | 26,60 | 27,10 | 1,50% | - |
| 21.01.2025 | 26,60 | 27,00 | 26,50 | 26,70 | 0,38% | - |
| 20.01.2025 | 26,80 | 26,80 | 26,60 | 26,60 | -1,12% | - |
| 17.01.2025 | 27,40 | 27,60 | 26,70 | 26,90 | -1,47% | - |
| 16.01.2025 | 26,80 | 27,40 | 26,80 | 27,30 | 1,49% | - |
| 15.01.2025 | 26,40 | 27,00 | 26,40 | 26,90 | 2,28% | - |
| 14.01.2025 | 26,10 | 26,60 | 26,00 | 26,30 | 0,77% | - |
| 13.01.2025 | 25,70 | 26,30 | 25,60 | 26,10 | 1,56% | - |
| 10.01.2025 | 26,30 | 26,30 | 25,50 | 25,70 | -2,28% | - |
| 09.01.2025 | 26,20 | 26,40 | 26,20 | 26,30 | 0,00% | - |
| 08.01.2025 | 25,90 | 26,50 | 25,70 | 26,30 | 1,54% | - |
| 07.01.2025 | 26,20 | 26,40 | 25,70 | 25,90 | -1,52% | - |
| 06.01.2025 | 27,40 | 27,40 | 26,10 | 26,30 | -4,36% | - |
| 03.01.2025 | 26,20 | 27,50 | 26,10 | 27,50 | 4,56% | - |
| 02.01.2025 | 26,30 | 27,20 | 26,20 | 26,30 | -49,42% | - |
| 30.12.2024 | 52,25 | 52,50 | 52,00 | 52,00 | 0,48% | - |
| 27.12.2024 | 51,75 | 53,25 | 51,75 | 51,75 | 0,00% | - |
| 23.12.2024 | 52,25 | 53,25 | 51,25 | 51,75 | -0,96% | - |
| 20.12.2024 | 52,25 | 52,25 | 51,25 | 52,25 | 0,00% | - |
| 19.12.2024 | 52,75 | 54,50 | 52,00 | 52,25 | -0,95% | - |
| 18.12.2024 | 54,25 | 55,75 | 52,25 | 52,75 | -2,76% | - |
| 17.12.2024 | 55,25 | 55,25 | 53,75 | 54,25 | -1,81% | - |
| 16.12.2024 | 55,25 | 55,75 | 54,50 | 55,25 | -0,90% | - |
| 13.12.2024 | 56,25 | 56,25 | 55,75 | 55,75 | -0,89% | - |
| 12.12.2024 | 56,75 | 56,75 | 56,25 | 56,25 | 1,81% | - |
| 11.12.2024 | 55,25 | 55,25 | 55,25 | 55,25 | 0,91% | - |