27,500€
-1,43%
Echtzeit-Aktienkurs Covenant Logistics Group Inc
Bid:
Ask:
Aktienkurse zur Covenant Logistics Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 28,00 | 28,20 | 28,00 | 28,10 | 0,72% | - |
| 13.10.2026 | 28,50 | 28,70 | 27,80 | 27,90 | -2,79% | - |
| 12.10.2026 | 28,50 | 28,70 | 28,40 | 28,70 | 0,00% | - |
| 09.10.2026 | 29,10 | 29,40 | 28,50 | 28,70 | -1,71% | - |
| 08.10.2026 | 29,10 | 29,20 | 29,10 | 29,20 | -0,68% | - |
| 07.10.2026 | 29,30 | 29,40 | 29,30 | 29,40 | -0,68% | - |
| 06.10.2026 | 29,70 | 29,70 | 29,50 | 29,60 | -1,66% | - |
| 05.10.2026 | 29,90 | 30,20 | 29,90 | 30,10 | 2,38% | - |
| 02.10.2026 | 29,50 | 29,50 | 29,30 | 29,40 | 1,73% | - |
| 01.10.2026 | 28,50 | 29,00 | 28,40 | 28,90 | 0,00% | - |
| 30.09.2026 | 29,10 | 29,20 | 28,90 | 28,90 | 0,35% | - |
| 29.09.2026 | 28,70 | 28,80 | 28,60 | 28,80 | 1,41% | - |
| 28.09.2026 | 28,50 | 28,50 | 28,30 | 28,40 | -2,41% | - |
| 25.09.2026 | 28,90 | 29,10 | 28,90 | 29,10 | -3,00% | - |
| 24.09.2026 | 30,10 | 30,10 | 29,90 | 30,00 | 0,00% | - |
| 23.09.2026 | 30,10 | 30,20 | 30,00 | 30,00 | 1,35% | - |
| 22.09.2026 | 29,50 | 29,60 | 29,50 | 29,60 | 2,78% | - |
| 21.09.2026 | 29,50 | 29,80 | 28,80 | 28,80 | -2,70% | - |
| 18.09.2026 | 29,70 | 29,70 | 29,60 | 29,60 | -1,99% | - |
| 17.09.2026 | 30,00 | 30,90 | 30,00 | 30,20 | 0,67% | - |
| 16.09.2026 | 31,30 | 31,30 | 29,90 | 30,00 | -4,15% | - |
| 15.09.2026 | 31,10 | 31,60 | 30,60 | 31,30 | 1,62% | - |
| 14.09.2026 | 30,70 | 30,80 | 30,70 | 30,80 | 0,65% | - |
| 11.09.2026 | 30,50 | 30,60 | 30,30 | 30,60 | 0,00% | - |
| 10.09.2026 | 30,50 | 30,60 | 30,50 | 30,60 | 0,99% | - |
| 09.09.2026 | 30,30 | 30,40 | 30,00 | 30,30 | 1,34% | - |
| 08.09.2026 | 29,90 | 30,00 | 29,80 | 29,90 | 0,00% | - |
| 07.09.2026 | 30,20 | 30,20 | 29,90 | 29,90 | -1,32% | - |
| 04.09.2026 | 29,60 | 30,30 | 29,30 | 30,30 | 4,84% | - |
| 03.09.2026 | 28,90 | 28,90 | 28,80 | 28,90 | -2,36% | - |
| 02.09.2026 | 29,50 | 29,60 | 29,50 | 29,60 | -2,63% | - |
| 01.09.2026 | 30,50 | 30,50 | 30,30 | 30,40 | 0,33% | - |
| 31.08.2026 | 30,30 | 30,40 | 30,10 | 30,30 | -1,30% | - |
| 28.08.2026 | 30,50 | 31,30 | 30,40 | 30,70 | 0,33% | - |
| 27.08.2026 | 30,50 | 30,60 | 30,50 | 30,60 | 2,00% | - |
| 26.08.2026 | 30,10 | 30,10 | 30,00 | 30,00 | 1,01% | - |
| 25.08.2026 | 29,70 | 29,70 | 29,70 | 29,70 | -0,67% | - |
| 24.08.2026 | 30,10 | 30,50 | 29,80 | 29,90 | -0,33% | - |
| 21.08.2026 | 29,70 | 30,10 | 29,50 | 30,00 | 2,04% | - |
| 20.08.2026 | 29,30 | 29,40 | 29,30 | 29,40 | 0,68% | - |
| 19.08.2026 | 29,50 | 29,80 | 28,90 | 29,20 | -4,58% | - |
| 18.08.2026 | 30,50 | 30,70 | 30,50 | 30,60 | 1,66% | - |
| 17.08.2026 | 30,10 | 30,20 | 29,90 | 30,10 | 0,33% | - |
| 14.08.2026 | 30,10 | 30,10 | 29,90 | 30,00 | -0,66% | - |
| 13.08.2026 | 29,50 | 30,20 | 29,30 | 30,20 | 4,50% | - |
| 12.08.2026 | 28,90 | 29,00 | 28,80 | 28,90 | -0,34% | - |
| 11.08.2026 | 28,90 | 29,70 | 28,80 | 29,00 | -3,33% | - |
| 10.08.2026 | 30,10 | 30,10 | 29,90 | 30,00 | -0,66% | - |
| 07.08.2026 | 30,30 | 30,30 | 30,10 | 30,20 | -2,58% | - |
| 06.08.2026 | 30,90 | 31,00 | 30,90 | 31,00 | -0,64% | - |
| 05.08.2026 | 31,50 | 31,60 | 30,80 | 31,20 | 1,30% | - |
| 04.08.2026 | 31,30 | 31,30 | 30,70 | 30,80 | -1,60% | - |
| 03.08.2026 | 30,90 | 31,30 | 30,70 | 31,30 | 0,64% | - |
| 31.07.2026 | 31,90 | 32,50 | 31,00 | 31,10 | -0,32% | - |
| 30.07.2026 | 36,10 | 36,40 | 31,00 | 31,20 | -17,89% | - |
| 29.07.2026 | 38,10 | 38,10 | 38,00 | 38,00 | -1,55% | - |
| 28.07.2026 | 39,40 | 40,00 | 38,50 | 38,60 | -5,85% | - |
| 27.07.2026 | 41,10 | 41,10 | 41,00 | 41,00 | -3,07% | - |
| 24.07.2026 | 42,40 | 42,40 | 42,30 | 42,30 | 0,48% | - |
| 23.07.2026 | 42,80 | 43,50 | 42,00 | 42,10 | -3,44% | - |
| 22.07.2026 | 43,60 | 43,60 | 43,40 | 43,60 | 2,35% | - |
| 21.07.2026 | 42,50 | 42,60 | 42,50 | 42,60 | 3,40% | - |
| 20.07.2026 | 41,40 | 41,40 | 41,20 | 41,20 | -1,44% | - |
| 17.07.2026 | 41,70 | 41,80 | 41,70 | 41,80 | 4,50% | - |
| 16.07.2026 | 40,10 | 40,10 | 39,80 | 40,00 | -3,85% | - |
| 15.07.2026 | 40,70 | 41,80 | 40,60 | 41,60 | 2,72% | - |
| 14.07.2026 | 40,60 | 40,70 | 40,10 | 40,50 | 0,50% | - |
| 13.07.2026 | 40,40 | 40,40 | 40,30 | 40,30 | -0,74% | - |
| 10.07.2026 | 40,70 | 40,90 | 40,20 | 40,60 | 0,00% | - |
| 09.07.2026 | 39,90 | 41,50 | 39,70 | 40,60 | 2,78% | - |
| 08.07.2026 | 38,70 | 39,50 | 38,10 | 39,50 | 3,40% | - |
| 07.07.2026 | 37,90 | 38,80 | 37,90 | 38,20 | -0,78% | - |
| 06.07.2026 | 38,40 | 38,50 | 38,40 | 38,50 | 0,00% | - |
| 03.07.2026 | 38,30 | 38,50 | 38,30 | 38,50 | 0,79% | - |
| 02.07.2026 | 39,50 | 39,70 | 38,20 | 38,20 | -1,04% | - |
| 01.07.2026 | 38,70 | 38,70 | 38,60 | 38,60 | -3,26% | - |
| 30.06.2026 | 39,70 | 39,90 | 39,70 | 39,90 | 0,50% | - |
| 29.06.2026 | 39,50 | 39,70 | 39,50 | 39,70 | 3,12% | - |
| 26.06.2026 | 38,90 | 39,20 | 37,70 | 38,50 | 1,85% | - |
| 24.06.2026 | 37,90 | 38,60 | 37,60 | 37,80 | -0,26% | - |
| 23.06.2026 | 38,00 | 38,40 | 37,50 | 37,90 | 1,88% | - |
| 22.06.2026 | 37,10 | 37,20 | 37,10 | 37,20 | 0,00% | - |
| 19.06.2026 | 37,20 | 37,30 | 37,20 | 37,20 | 1,36% | - |
| 18.06.2026 | 36,90 | 36,90 | 36,70 | 36,70 | -4,68% | - |
| 16.06.2026 | 38,70 | 39,00 | 38,40 | 38,50 | -2,53% | - |
| 15.06.2026 | 39,30 | 39,50 | 39,30 | 39,50 | -1,50% | - |
| 12.06.2026 | 40,00 | 40,10 | 40,00 | 40,10 | 5,25% | - |
| 11.06.2026 | 37,90 | 38,10 | 37,90 | 38,10 | -2,06% | - |
| 10.06.2026 | 38,00 | 39,00 | 38,00 | 38,90 | 0,52% | - |
| 09.06.2026 | 38,50 | 38,70 | 38,50 | 38,70 | 2,93% | - |
| 08.06.2026 | 37,50 | 37,60 | 37,50 | 37,60 | -0,79% | - |
| 05.06.2026 | 37,10 | 38,30 | 36,80 | 37,90 | 3,84% | - |
| 04.06.2026 | 36,30 | 36,50 | 36,30 | 36,50 | 1,11% | - |
| 03.06.2026 | 36,10 | 36,10 | 36,00 | 36,10 | 2,56% | - |
| 02.06.2026 | 35,30 | 35,30 | 35,20 | 35,20 | 0,86% | - |
| 01.06.2026 | 34,10 | 35,00 | 33,20 | 34,90 | 2,65% | - |
| 29.05.2026 | 33,90 | 34,00 | 33,90 | 34,00 | -0,29% | - |
| 28.05.2026 | 34,10 | 34,10 | 34,10 | 34,10 | 2,40% | - |
| 27.05.2026 | 33,50 | 33,50 | 33,30 | 33,30 | 0,60% | - |
| 26.05.2026 | 32,30 | 33,20 | 31,90 | 33,10 | 2,16% | - |