18,050€
1,12%
Echtzeit-Aktienkurs Covenant Logistics Group Inc
Bid:
Ask:
Aktienkurse zur Covenant Logistics Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,15 | 18,45 | 17,95 | 18,00 | 0,84% | - |
| 14.10.2025 | 18,00 | 18,00 | 17,85 | 17,85 | -1,38% | - |
| 13.10.2025 | 17,65 | 18,20 | 17,65 | 18,10 | 1,40% | 2,00 |
| 10.10.2025 | 18,65 | 18,90 | 17,65 | 17,85 | -5,05% | - |
| 09.10.2025 | 18,95 | 19,10 | 18,65 | 18,80 | 3,01% | - |
| 08.10.2025 | 18,25 | 18,35 | 18,25 | 18,25 | -1,62% | - |
| 07.10.2025 | 18,60 | 18,60 | 18,55 | 18,55 | 3,63% | - |
| 03.10.2025 | 17,95 | 17,95 | 17,90 | 17,90 | -1,38% | - |
| 02.10.2025 | 18,15 | 18,40 | 18,05 | 18,15 | 0,28% | - |
| 01.10.2025 | 18,45 | 18,60 | 18,05 | 18,10 | 0,00% | - |
| 30.09.2025 | 18,35 | 18,45 | 18,05 | 18,10 | -0,82% | - |
| 29.09.2025 | 18,40 | 18,55 | 18,10 | 18,25 | -2,14% | 1,00 |
| 26.09.2025 | 18,60 | 18,65 | 18,40 | 18,65 | 1,08% | - |
| 25.09.2025 | 18,50 | 18,50 | 18,25 | 18,45 | 0,54% | - |
| 24.09.2025 | 18,55 | 18,95 | 18,20 | 18,35 | -2,65% | 2,00 |
| 23.09.2025 | 18,80 | 18,85 | 18,80 | 18,85 | 0,53% | - |
| 22.09.2025 | 18,85 | 19,10 | 18,45 | 18,75 | -3,60% | - |
| 19.09.2025 | 19,45 | 19,45 | 19,40 | 19,45 | 0,78% | - |
| 18.09.2025 | 19,15 | 19,55 | 19,15 | 19,30 | -3,02% | - |
| 17.09.2025 | 19,90 | 19,90 | 19,85 | 19,90 | 1,02% | - |
| 16.09.2025 | 19,90 | 19,90 | 19,45 | 19,70 | 0,25% | - |
| 15.09.2025 | 19,65 | 19,70 | 19,65 | 19,65 | -2,24% | - |
| 12.09.2025 | 20,20 | 20,30 | 20,10 | 20,10 | 1,77% | - |
| 11.09.2025 | 19,70 | 19,75 | 19,65 | 19,75 | -1,50% | - |
| 10.09.2025 | 20,10 | 20,10 | 20,05 | 20,05 | -2,20% | - |
| 05.09.2025 | 20,70 | 20,80 | 20,10 | 20,50 | 0,00% | - |
| 04.09.2025 | 20,50 | 20,80 | 20,30 | 20,50 | 0,00% | - |
| 03.09.2025 | 20,70 | 20,70 | 20,20 | 20,50 | -0,97% | - |
| 02.09.2025 | 20,70 | 20,70 | 20,40 | 20,70 | 0,49% | - |
| 01.09.2025 | 20,70 | 20,70 | 20,50 | 20,60 | -0,48% | - |
| 29.08.2025 | 20,70 | 21,00 | 20,20 | 20,70 | 0,98% | - |
| 28.08.2025 | 20,90 | 21,20 | 20,50 | 20,50 | -1,91% | - |
| 27.08.2025 | 21,10 | 21,50 | 20,90 | 20,90 | -1,42% | - |
| 26.08.2025 | 20,90 | 21,20 | 20,70 | 21,20 | 0,47% | - |
| 25.08.2025 | 21,30 | 21,50 | 21,00 | 21,10 | -1,86% | - |
| 22.08.2025 | 20,50 | 21,50 | 20,50 | 21,50 | 4,88% | - |
| 21.08.2025 | 20,30 | 20,60 | 19,85 | 20,50 | 1,99% | - |
| 20.08.2025 | 20,70 | 20,70 | 20,10 | 20,10 | -2,43% | - |
| 19.08.2025 | 20,30 | 21,20 | 20,10 | 20,60 | 0,49% | - |
| 18.08.2025 | 20,30 | 20,80 | 20,30 | 20,50 | 0,00% | - |
| 15.08.2025 | 20,90 | 20,90 | 20,30 | 20,50 | -1,91% | - |
| 14.08.2025 | 21,10 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 13.08.2025 | 20,70 | 20,90 | 20,50 | 20,90 | 0,97% | - |
| 12.08.2025 | 19,70 | 20,70 | 19,60 | 20,70 | 5,61% | - |
| 11.08.2025 | 19,85 | 20,20 | 19,50 | 19,60 | -1,51% | - |
| 08.08.2025 | 20,10 | 20,40 | 19,85 | 19,90 | -0,25% | - |
| 07.08.2025 | 20,50 | 20,80 | 19,95 | 19,95 | -2,68% | - |
| 06.08.2025 | 20,50 | 20,70 | 20,30 | 20,50 | -0,97% | - |
| 05.08.2025 | 20,30 | 20,80 | 20,30 | 20,70 | 1,97% | - |
| 04.08.2025 | 20,10 | 20,50 | 20,10 | 20,30 | 0,00% | - |
| 01.08.2025 | 21,10 | 21,10 | 20,10 | 20,30 | -3,33% | - |
| 31.07.2025 | 21,30 | 21,40 | 21,00 | 21,00 | -1,41% | - |
| 30.07.2025 | 21,80 | 22,40 | 21,30 | 21,30 | -2,74% | - |
| 29.07.2025 | 22,50 | 22,70 | 21,70 | 21,90 | -3,52% | - |
| 28.07.2025 | 22,30 | 22,70 | 22,30 | 22,70 | 1,34% | - |
| 25.07.2025 | 21,40 | 22,60 | 21,40 | 22,40 | 4,19% | - |
| 24.07.2025 | 20,50 | 22,80 | 20,50 | 21,50 | 4,88% | 800,00 |
| 23.07.2025 | 20,50 | 20,90 | 20,50 | 20,50 | -0,49% | - |
| 22.07.2025 | 20,10 | 20,80 | 20,10 | 20,60 | 1,48% | - |
| 21.07.2025 | 20,30 | 20,60 | 20,10 | 20,30 | 1,00% | - |
| 18.07.2025 | 20,90 | 20,90 | 20,10 | 20,10 | -3,83% | - |
| 17.07.2025 | 20,70 | 21,10 | 20,70 | 20,90 | 1,46% | - |
| 16.07.2025 | 20,80 | 21,10 | 20,30 | 20,60 | -2,37% | - |
| 15.07.2025 | 21,50 | 21,60 | 20,90 | 21,10 | -1,40% | - |
| 14.07.2025 | 21,50 | 21,80 | 21,10 | 21,40 | -1,38% | - |
| 11.07.2025 | 22,10 | 22,10 | 21,50 | 21,70 | -1,81% | - |
| 10.07.2025 | 21,90 | 22,60 | 21,70 | 22,10 | 1,84% | - |
| 09.07.2025 | 21,70 | 21,90 | 21,50 | 21,70 | -0,91% | 1,00 |
| 08.07.2025 | 21,30 | 22,00 | 21,20 | 21,90 | 1,86% | - |
| 07.07.2025 | 21,70 | 22,20 | 21,30 | 21,50 | -0,92% | - |
| 04.07.2025 | 21,90 | 21,90 | 21,70 | 21,70 | -0,91% | - |
| 03.07.2025 | 21,80 | 22,00 | 21,60 | 21,90 | 0,92% | - |
| 02.07.2025 | 21,30 | 22,00 | 21,20 | 21,70 | 0,93% | - |
| 01.07.2025 | 20,50 | 21,90 | 20,25 | 21,50 | 4,88% | - |
| 30.06.2025 | 20,70 | 20,90 | 20,30 | 20,50 | -1,91% | - |
| 27.06.2025 | 20,30 | 21,10 | 20,30 | 20,90 | 1,95% | - |
| 26.06.2025 | 20,40 | 20,50 | 20,30 | 20,50 | 0,99% | - |
| 25.06.2025 | 20,50 | 20,60 | 20,30 | 20,30 | -1,93% | - |
| 24.06.2025 | 20,30 | 20,70 | 20,30 | 20,70 | 1,97% | - |
| 23.06.2025 | 19,90 | 20,30 | 19,65 | 20,30 | 2,01% | - |
| 20.06.2025 | 19,70 | 20,40 | 19,65 | 19,90 | 1,27% | - |
| 19.06.2025 | 19,90 | 19,90 | 19,65 | 19,65 | -1,50% | - |
| 18.06.2025 | 19,90 | 20,15 | 19,85 | 19,95 | 0,00% | - |
| 17.06.2025 | 20,00 | 20,30 | 19,85 | 19,95 | 0,00% | - |
| 16.06.2025 | 19,70 | 20,30 | 19,65 | 19,95 | 1,27% | - |
| 13.06.2025 | 20,05 | 20,40 | 19,70 | 19,70 | -1,99% | - |
| 12.06.2025 | 20,10 | 20,10 | 19,60 | 20,10 | 0,00% | - |
| 11.06.2025 | 20,50 | 20,60 | 20,05 | 20,10 | -1,95% | - |
| 10.06.2025 | 20,10 | 20,70 | 19,90 | 20,50 | 1,99% | - |
| 09.06.2025 | 19,95 | 20,40 | 19,75 | 20,10 | 0,00% | - |
| 06.06.2025 | 20,05 | 20,60 | 19,85 | 20,10 | 0,00% | - |
| 05.06.2025 | 20,15 | 20,40 | 19,90 | 20,10 | -0,99% | - |
| 04.06.2025 | 20,50 | 20,50 | 20,30 | 20,30 | -0,98% | - |
| 03.06.2025 | 19,85 | 20,70 | 19,75 | 20,50 | 3,02% | - |
| 02.06.2025 | 20,00 | 20,00 | 19,40 | 19,90 | -1,00% | - |
| 30.05.2025 | 20,10 | 20,40 | 19,90 | 20,10 | 0,00% | - |
| 29.05.2025 | 20,30 | 20,70 | 19,85 | 20,10 | -0,99% | - |
| 28.05.2025 | 20,20 | 20,50 | 20,10 | 20,30 | 1,00% | - |
| 27.05.2025 | 19,50 | 20,30 | 19,50 | 20,10 | 2,81% | - |
| 26.05.2025 | 19,35 | 19,55 | 19,25 | 19,55 | 1,30% | - |