38,500€
-0,26%
Echtzeit-Aktienkurs Covenant Logistics Group Inc
Bid:
Ask:
Aktienkurse zur Covenant Logistics Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 39,50 | 39,60 | 39,10 | 39,50 | 2,33% | - |
| 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% | - |
| 25.05.2026 | 32,30 | 32,40 | 32,30 | 32,40 | 0,31% | - |
| 22.05.2026 | 32,10 | 32,30 | 32,10 | 32,30 | 1,89% | - |
| 21.05.2026 | 31,70 | 31,80 | 31,60 | 31,70 | 3,26% | - |
| 20.05.2026 | 30,70 | 30,80 | 30,70 | 30,70 | -0,65% | - |
| 19.05.2026 | 30,30 | 30,90 | 29,90 | 30,90 | 5,82% | - |
| 18.05.2026 | 29,50 | 29,50 | 29,20 | 29,20 | 0,00% | - |
| 15.05.2026 | 29,30 | 29,30 | 29,20 | 29,20 | 6,57% | - |
| 14.05.2026 | 27,30 | 27,40 | 27,30 | 27,40 | 1,48% | - |
| 13.05.2026 | 26,90 | 27,00 | 26,90 | 27,00 | 1,12% | - |
| 12.05.2026 | 27,70 | 27,90 | 26,50 | 26,70 | -5,32% | - |
| 11.05.2026 | 28,30 | 28,30 | 28,20 | 28,20 | -0,35% | - |
| 08.05.2026 | 28,30 | 28,40 | 28,30 | 28,30 | 1,80% | - |
| 06.05.2026 | 27,90 | 27,90 | 27,70 | 27,80 | 1,46% | - |
| 05.05.2026 | 26,90 | 27,50 | 26,90 | 27,40 | -4,86% | - |
| 04.05.2026 | 28,70 | 28,80 | 28,70 | 28,80 | -2,04% | - |
| 30.04.2026 | 29,50 | 30,00 | 29,30 | 29,40 | -2,00% | - |
| 29.04.2026 | 29,90 | 30,00 | 29,80 | 30,00 | 0,67% | - |
| 28.04.2026 | 29,90 | 29,90 | 29,80 | 29,80 | 1,36% | - |
| 27.04.2026 | 29,10 | 29,40 | 29,00 | 29,40 | 9,70% | - |
| 24.04.2026 | 26,70 | 26,80 | 26,70 | 26,80 | 1,90% | - |
| 23.04.2026 | 26,50 | 26,50 | 26,30 | 26,30 | -1,87% | - |
| 22.04.2026 | 26,70 | 26,80 | 26,70 | 26,80 | 1,52% | - |
| 21.04.2026 | 26,30 | 26,50 | 26,30 | 26,40 | 2,33% | - |
| 20.04.2026 | 25,80 | 25,80 | 25,70 | 25,80 | 4,03% | - |
| 17.04.2026 | 24,70 | 24,80 | 24,70 | 24,80 | 0,00% | - |
| 16.04.2026 | 23,90 | 24,90 | 23,70 | 24,80 | 2,48% | - |
| 15.04.2026 | 24,10 | 24,20 | 24,10 | 24,20 | 0,83% | - |
| 14.04.2026 | 24,50 | 24,60 | 24,00 | 24,00 | -0,83% | - |
| 13.04.2026 | 24,30 | 24,30 | 24,20 | 24,20 | -0,41% | - |
| 10.04.2026 | 24,70 | 24,80 | 24,30 | 24,30 | -1,22% | - |
| 09.04.2026 | 24,70 | 24,70 | 24,50 | 24,60 | 1,23% | - |
| 08.04.2026 | 23,90 | 24,30 | 23,70 | 24,30 | 0,00% | - |
| 07.04.2026 | 24,30 | 24,30 | 24,20 | 24,30 | 2,53% | - |
| 02.04.2026 | 23,90 | 23,90 | 23,70 | 23,70 | -0,84% | - |
| 01.04.2026 | 23,50 | 24,10 | 23,10 | 23,90 | 1,70% | - |
| 31.03.2026 | 23,30 | 23,60 | 23,30 | 23,50 | 0,43% | - |
| 30.03.2026 | 23,10 | 23,40 | 23,10 | 23,40 | -1,27% | - |
| 27.03.2026 | 23,50 | 23,70 | 23,50 | 23,70 | 0,85% | - |
| 26.03.2026 | 23,50 | 23,80 | 23,30 | 23,50 | 1,73% | - |
| 25.03.2026 | 22,90 | 23,10 | 22,90 | 23,10 | 1,76% | - |
| 24.03.2026 | 22,50 | 22,70 | 22,50 | 22,70 | 4,61% | - |
| 23.03.2026 | 21,90 | 21,90 | 21,70 | 21,70 | 0,00% | - |
| 20.03.2026 | 21,90 | 22,00 | 21,50 | 21,70 | -0,46% | - |
| 19.03.2026 | 22,10 | 22,10 | 21,50 | 21,80 | -0,46% | - |
| 18.03.2026 | 21,70 | 21,90 | 21,70 | 21,90 | 0,46% | - |
| 17.03.2026 | 21,70 | 22,30 | 21,60 | 21,80 | 0,46% | - |
| 16.03.2026 | 21,60 | 21,70 | 21,60 | 21,70 | 0,93% | - |
| 13.03.2026 | 21,30 | 21,50 | 21,30 | 21,50 | -1,83% | - |
| 12.03.2026 | 22,30 | 22,30 | 21,90 | 21,90 | -4,37% | - |
| 11.03.2026 | 22,70 | 22,90 | 22,70 | 22,90 | 0,00% | - |
| 10.03.2026 | 22,90 | 23,10 | 22,90 | 22,90 | 1,78% | - |
| 09.03.2026 | 22,50 | 22,50 | 22,30 | 22,50 | -0,88% | - |
| 06.03.2026 | 24,80 | 24,90 | 22,50 | 22,70 | -12,36% | - |
| 05.03.2026 | 25,90 | 25,90 | 25,80 | 25,90 | 0,39% | - |
| 04.03.2026 | 25,30 | 26,00 | 25,30 | 25,80 | 1,98% | - |
| 03.03.2026 | 25,50 | 25,70 | 25,30 | 25,30 | 1,61% | - |
| 02.03.2026 | 24,70 | 25,10 | 24,70 | 24,90 | 0,40% | - |
| 27.02.2026 | 24,90 | 24,90 | 24,80 | 24,80 | 1,64% | - |
| 26.02.2026 | 23,90 | 24,40 | 23,70 | 24,40 | 2,52% | - |
| 25.02.2026 | 23,90 | 24,40 | 23,70 | 23,80 | -0,42% | - |
| 24.02.2026 | 23,70 | 23,90 | 23,70 | 23,90 | 0,84% | - |
| 23.02.2026 | 25,10 | 25,10 | 23,70 | 23,70 | -5,20% | - |
| 20.02.2026 | 24,90 | 25,10 | 24,90 | 25,00 | -0,40% | - |
| 19.02.2026 | 25,20 | 25,20 | 25,10 | 25,10 | 0,40% | - |
| 18.02.2026 | 24,90 | 25,00 | 24,90 | 25,00 | 0,40% | - |
| 17.02.2026 | 24,10 | 25,30 | 24,10 | 24,90 | 3,32% | - |
| 16.02.2026 | 24,10 | 24,20 | 24,10 | 24,10 | 2,12% | - |
| 13.02.2026 | 23,70 | 23,70 | 23,60 | 23,60 | -1,26% | - |
| 12.02.2026 | 24,70 | 24,90 | 23,90 | 23,90 | -2,45% | - |
| 11.02.2026 | 24,60 | 24,60 | 24,50 | 24,50 | 0,00% | - |
| 10.02.2026 | 24,00 | 24,90 | 23,70 | 24,50 | -0,41% | - |
| 09.02.2026 | 24,70 | 24,70 | 24,60 | 24,60 | 0,82% | - |
| 06.02.2026 | 24,50 | 24,50 | 24,40 | 24,40 | 0,83% | - |
| 05.02.2026 | 24,30 | 24,30 | 24,20 | 24,20 | 2,11% | - |