50,150€
-0,69%
Echtzeit-Aktienkurs Knight-Swift Transportation Holdings
Bid:
Ask:
Aktienkurse zur Knight-Swift Transportation Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 50,15 | 50,15 | 50,05 | 50,15 | -0,69% | - |
| 13.02.2026 | 50,50 | 50,50 | 50,05 | 50,50 | -0,49% | - |
| 12.02.2026 | 51,00 | 51,00 | 50,75 | 50,75 | -0,49% | - |
| 11.02.2026 | 50,50 | 51,00 | 50,15 | 51,00 | 2,82% | 100,00 |
| 10.02.2026 | 49,85 | 49,85 | 49,60 | 49,60 | -1,78% | - |
| 09.02.2026 | 51,00 | 51,00 | 50,50 | 50,50 | 0,90% | - |
| 06.02.2026 | 50,25 | 50,25 | 50,05 | 50,05 | -1,86% | - |
| 05.02.2026 | 50,75 | 51,00 | 50,75 | 51,00 | 0,99% | - |
| 04.02.2026 | 50,50 | 50,75 | 50,50 | 50,50 | 0,60% | - |
| 03.02.2026 | 50,05 | 50,25 | 50,05 | 50,20 | 2,66% | - |
| 02.02.2026 | 46,50 | 49,00 | 45,70 | 48,90 | 5,39% | - |
| 30.01.2026 | 46,70 | 46,70 | 45,90 | 46,40 | -0,22% | - |
| 29.01.2026 | 46,50 | 47,00 | 45,70 | 46,50 | 0,22% | - |
| 28.01.2026 | 45,80 | 47,00 | 45,70 | 46,40 | -2,52% | - |
| 26.01.2026 | 48,10 | 48,50 | 47,50 | 47,60 | -3,64% | - |
| 23.01.2026 | 50,50 | 50,75 | 49,20 | 49,40 | -1,30% | - |
| 22.01.2026 | 47,30 | 51,50 | 47,30 | 50,05 | 6,49% | - |
| 21.01.2026 | 47,00 | 47,10 | 47,00 | 47,00 | -0,42% | - |
| 20.01.2026 | 48,30 | 48,30 | 46,90 | 47,20 | -2,28% | - |
| 19.01.2026 | 48,50 | 48,50 | 48,30 | 48,30 | -2,62% | - |
| 16.01.2026 | 49,10 | 49,70 | 48,60 | 49,60 | -0,40% | 2,00 |
| 15.01.2026 | 49,10 | 49,90 | 48,90 | 49,80 | 1,63% | - |
| 14.01.2026 | 49,10 | 49,10 | 48,90 | 49,00 | -0,20% | - |
| 13.01.2026 | 48,60 | 49,20 | 48,30 | 49,10 | 1,24% | - |
| 12.01.2026 | 49,10 | 49,10 | 48,40 | 48,50 | -1,22% | - |
| 09.01.2026 | 48,70 | 49,60 | 48,60 | 49,10 | 0,61% | - |
| 08.01.2026 | 47,10 | 49,40 | 46,90 | 48,80 | 2,95% | - |
| 07.01.2026 | 47,10 | 47,40 | 47,10 | 47,40 | 0,64% | - |
| 06.01.2026 | 46,10 | 47,40 | 45,90 | 47,10 | 2,17% | - |
| 05.01.2026 | 44,50 | 46,40 | 44,30 | 46,10 | 2,90% | - |
| 02.01.2026 | 44,90 | 44,90 | 44,50 | 44,80 | -0,88% | - |
| 30.12.2025 | 44,90 | 45,20 | 44,90 | 45,20 | -0,22% | - |
| 29.12.2025 | 45,30 | 45,40 | 44,90 | 45,30 | -0,22% | - |
| 23.12.2025 | 45,50 | 45,50 | 44,40 | 45,40 | 0,22% | - |
| 22.12.2025 | 44,70 | 45,50 | 43,80 | 45,30 | 1,12% | - |
| 19.12.2025 | 44,90 | 45,20 | 44,10 | 44,80 | -0,22% | - |
| 18.12.2025 | 44,90 | 45,50 | 44,50 | 44,90 | -0,44% | - |
| 17.12.2025 | 45,50 | 45,90 | 44,90 | 45,10 | -0,22% | - |
| 16.12.2025 | 45,10 | 46,00 | 44,90 | 45,20 | -0,22% | - |
| 15.12.2025 | 45,20 | 45,90 | 44,90 | 45,30 | 0,67% | - |
| 12.12.2025 | 44,70 | 45,50 | 44,70 | 45,00 | 0,45% | - |
| 11.12.2025 | 44,10 | 45,30 | 43,80 | 44,80 | 4,92% | - |
| 10.12.2025 | 42,80 | 43,20 | 42,40 | 42,70 | 0,00% | - |
| 09.12.2025 | 43,60 | 44,20 | 42,70 | 42,70 | -2,95% | - |
| 08.12.2025 | 44,00 | 45,20 | 43,90 | 44,00 | -0,45% | - |
| 05.12.2025 | 43,60 | 44,60 | 43,20 | 44,20 | 1,38% | - |
| 04.12.2025 | 43,40 | 43,60 | 43,40 | 43,60 | 0,23% | - |
| 03.12.2025 | 42,00 | 43,50 | 41,70 | 43,50 | 4,82% | - |
| 02.12.2025 | 40,80 | 41,50 | 40,40 | 41,50 | 2,22% | - |
| 01.12.2025 | 39,50 | 40,60 | 39,20 | 40,60 | 2,01% | - |
| 28.11.2025 | 39,50 | 39,90 | 39,50 | 39,80 | 0,76% | - |
| 27.11.2025 | 39,40 | 39,50 | 39,40 | 39,50 | 0,25% | - |
| 26.11.2025 | 39,20 | 39,40 | 39,20 | 39,40 | 0,51% | - |
| 25.11.2025 | 38,60 | 39,40 | 38,40 | 39,20 | 1,82% | - |
| 24.11.2025 | 38,40 | 38,50 | 38,20 | 38,50 | 6,35% | - |
| 21.11.2025 | 36,20 | 36,30 | 36,20 | 36,20 | 0,28% | - |
| 20.11.2025 | 36,60 | 37,10 | 35,90 | 36,10 | -0,55% | - |
| 19.11.2025 | 36,20 | 36,70 | 35,80 | 36,30 | 0,83% | - |
| 18.11.2025 | 36,10 | 36,10 | 35,90 | 36,00 | -2,70% | - |
| 17.11.2025 | 36,90 | 37,10 | 36,90 | 37,00 | -2,12% | - |
| 14.11.2025 | 37,70 | 37,80 | 37,70 | 37,80 | -2,58% | - |
| 13.11.2025 | 38,70 | 38,80 | 38,70 | 38,80 | -1,27% | - |
| 12.11.2025 | 38,20 | 39,60 | 38,20 | 39,30 | 3,97% | - |
| 11.11.2025 | 39,60 | 39,60 | 37,70 | 37,80 | -4,79% | - |
| 10.11.2025 | 40,00 | 40,60 | 38,40 | 39,70 | 3,93% | - |
| 07.11.2025 | 38,40 | 38,50 | 38,20 | 38,20 | -1,04% | - |
| 06.11.2025 | 38,80 | 39,00 | 38,10 | 38,60 | -1,03% | - |
| 04.11.2025 | 38,10 | 39,10 | 37,50 | 39,00 | 1,83% | - |
| 03.11.2025 | 39,20 | 39,60 | 38,10 | 38,30 | -1,54% | - |
| 31.10.2025 | 37,60 | 39,30 | 37,40 | 38,90 | 1,83% | - |
| 30.10.2025 | 38,30 | 38,30 | 38,20 | 38,20 | 2,14% | - |
| 29.10.2025 | 37,60 | 37,80 | 37,40 | 37,40 | -3,11% | - |
| 28.10.2025 | 38,70 | 39,10 | 38,00 | 38,60 | -1,28% | - |
| 27.10.2025 | 39,00 | 39,80 | 39,00 | 39,10 | 2,62% | - |
| 24.10.2025 | 37,90 | 38,90 | 37,80 | 38,10 | 0,26% | - |
| 23.10.2025 | 39,80 | 40,60 | 37,70 | 38,00 | -8,43% | - |
| 22.10.2025 | 40,90 | 41,70 | 40,80 | 41,50 | 1,47% | - |
| 21.10.2025 | 40,90 | 41,00 | 40,80 | 40,90 | 0,00% | - |
| 20.10.2025 | 40,30 | 41,30 | 40,30 | 40,90 | 2,00% | - |
| 17.10.2025 | 40,10 | 40,70 | 39,30 | 40,10 | 0,25% | - |
| 16.10.2025 | 39,70 | 40,80 | 39,20 | 40,00 | 4,99% | - |
| 15.10.2025 | 37,60 | 38,30 | 37,60 | 38,10 | 3,81% | - |
| 14.10.2025 | 36,90 | 36,90 | 36,60 | 36,70 | -0,81% | - |
| 13.10.2025 | 36,50 | 37,30 | 36,50 | 37,00 | -3,65% | - |
| 10.10.2025 | 38,70 | 38,80 | 38,10 | 38,40 | -2,54% | - |
| 09.10.2025 | 39,50 | 39,50 | 39,40 | 39,40 | 4,23% | - |
| 08.10.2025 | 36,70 | 37,80 | 36,30 | 37,80 | 4,13% | - |
| 07.10.2025 | 36,90 | 37,20 | 36,10 | 36,30 | -2,16% | - |
| 06.10.2025 | 35,30 | 37,10 | 35,30 | 37,10 | 4,80% | - |
| 03.10.2025 | 34,10 | 35,50 | 34,00 | 35,40 | 6,31% | - |
| 02.10.2025 | 33,60 | 33,60 | 33,30 | 33,30 | 0,30% | - |
| 01.10.2025 | 33,60 | 33,80 | 33,10 | 33,20 | -2,92% | 1,00 |
| 30.09.2025 | 34,20 | 34,20 | 33,80 | 34,20 | 0,88% | - |
| 29.09.2025 | 33,90 | 33,90 | 33,70 | 33,90 | 0,89% | - |
| 26.09.2025 | 33,40 | 33,60 | 33,40 | 33,60 | 0,90% | - |
| 25.09.2025 | 33,40 | 33,40 | 33,30 | 33,30 | 0,00% | - |
| 24.09.2025 | 33,80 | 33,80 | 33,10 | 33,30 | -0,60% | - |
| 23.09.2025 | 34,00 | 34,00 | 33,50 | 33,50 | -4,56% | - |
| 19.09.2025 | 35,10 | 35,40 | 35,10 | 35,10 | -1,68% | - |
| 18.09.2025 | 35,50 | 35,70 | 35,40 | 35,70 | 1,13% | - |