51,750€
1,97%
Echtzeit-Aktienkurs Knight-Swift Transportation Holdings
Bid:
Ask:
Aktienkurse zur Knight-Swift Transportation Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 51,25 | 51,75 | 51,00 | 51,75 | 1,97% | - |
| 30.12.2024 | 51,50 | 51,50 | 50,75 | 50,75 | -0,98% | - |
| 27.12.2024 | 50,75 | 51,75 | 50,75 | 51,25 | 0,99% | - |
| 23.12.2024 | 49,70 | 50,75 | 49,60 | 50,75 | 0,69% | - |
| 20.12.2024 | 51,25 | 51,25 | 49,30 | 50,40 | -1,66% | - |
| 19.12.2024 | 50,50 | 51,25 | 50,25 | 51,25 | 0,49% | - |
| 18.12.2024 | 51,50 | 52,25 | 50,75 | 51,00 | -0,97% | - |
| 17.12.2024 | 52,50 | 52,50 | 51,00 | 51,50 | -1,90% | - |
| 16.12.2024 | 52,75 | 53,25 | 52,25 | 52,50 | -1,87% | - |
| 13.12.2024 | 53,75 | 53,75 | 52,75 | 53,50 | -0,93% | - |
| 12.12.2024 | 54,25 | 54,50 | 53,75 | 54,00 | -0,46% | - |
| 11.12.2024 | 53,50 | 54,75 | 53,50 | 54,25 | 0,93% | - |
| 10.12.2024 | 53,00 | 54,75 | 52,75 | 53,75 | 1,42% | - |
| 09.12.2024 | 52,75 | 54,25 | 52,25 | 53,00 | 0,47% | - |
| 06.12.2024 | 52,75 | 53,50 | 51,75 | 52,75 | 0,00% | 3,00 |
| 05.12.2024 | 54,00 | 54,25 | 52,75 | 52,75 | -2,31% | 2,00 |
| 04.12.2024 | 54,00 | 54,25 | 52,75 | 54,00 | 0,00% | - |
| 03.12.2024 | 55,50 | 55,75 | 53,75 | 54,00 | -3,14% | - |
| 02.12.2024 | 56,00 | 56,75 | 55,25 | 55,75 | -0,89% | - |
| 29.11.2024 | 56,25 | 57,00 | 55,75 | 56,25 | 0,00% | - |
| 28.11.2024 | 56,00 | 56,25 | 56,00 | 56,25 | 0,90% | - |
| 27.11.2024 | 56,75 | 57,00 | 55,75 | 55,75 | -2,19% | - |
| 26.11.2024 | 56,00 | 57,00 | 55,25 | 57,00 | 1,79% | - |
| 25.11.2024 | 55,50 | 56,75 | 55,00 | 56,00 | 0,90% | - |
| 22.11.2024 | 53,50 | 55,50 | 53,50 | 55,50 | 3,74% | - |
| 21.11.2024 | 53,50 | 54,75 | 53,25 | 53,50 | 0,00% | - |
| 20.11.2024 | 53,50 | 53,75 | 52,25 | 53,50 | 0,47% | - |
| 19.11.2024 | 53,00 | 53,75 | 52,50 | 53,25 | 0,47% | - |
| 18.11.2024 | 53,00 | 53,25 | 52,25 | 53,00 | 0,00% | - |
| 15.11.2024 | 53,00 | 53,25 | 52,25 | 53,00 | 0,00% | - |
| 14.11.2024 | 54,00 | 54,75 | 52,75 | 53,00 | -1,85% | - |
| 13.11.2024 | 53,00 | 54,75 | 52,75 | 54,00 | 1,89% | - |
| 12.11.2024 | 55,25 | 55,50 | 52,75 | 53,00 | -4,07% | - |
| 11.11.2024 | 55,50 | 57,25 | 55,25 | 55,25 | 0,00% | - |
| 08.11.2024 | 53,25 | 56,00 | 53,00 | 55,25 | 4,25% | - |
| 07.11.2024 | 54,00 | 54,25 | 53,00 | 53,00 | -1,85% | - |
| 06.11.2024 | 50,30 | 55,00 | 50,30 | 54,00 | 9,31% | - |
| 05.11.2024 | 48,80 | 49,60 | 48,20 | 49,40 | 1,23% | - |
| 04.11.2024 | 48,70 | 49,40 | 48,20 | 48,80 | 0,21% | - |
| 01.11.2024 | 47,80 | 49,20 | 47,80 | 48,70 | 1,88% | - |
| 31.10.2024 | 49,20 | 49,20 | 47,80 | 47,80 | -2,85% | - |
| 30.10.2024 | 49,50 | 50,75 | 48,70 | 49,20 | -0,61% | - |
| 29.10.2024 | 49,50 | 49,90 | 48,40 | 49,50 | 0,00% | - |
| 28.10.2024 | 48,60 | 49,90 | 48,60 | 49,50 | 1,43% | - |
| 25.10.2024 | 48,00 | 49,00 | 47,80 | 48,80 | 1,67% | - |
| 24.10.2024 | 49,20 | 49,60 | 47,00 | 48,00 | -2,64% | - |
| 23.10.2024 | 48,90 | 50,20 | 47,60 | 49,30 | 1,02% | - |
| 22.10.2024 | 48,40 | 48,90 | 47,50 | 48,80 | 0,83% | - |
| 21.10.2024 | 47,80 | 48,60 | 47,00 | 48,40 | 1,47% | - |
| 18.10.2024 | 47,90 | 48,00 | 47,40 | 47,70 | -0,42% | - |
| 17.10.2024 | 49,20 | 49,60 | 47,80 | 47,90 | -2,44% | - |
| 16.10.2024 | 48,20 | 49,95 | 47,30 | 49,10 | 1,87% | - |
| 15.10.2024 | 46,80 | 48,30 | 46,50 | 48,20 | 2,99% | - |
| 14.10.2024 | 46,60 | 47,00 | 45,60 | 46,80 | 0,43% | - |
| 11.10.2024 | 45,90 | 46,90 | 45,60 | 46,60 | 1,75% | - |
| 10.10.2024 | 46,60 | 46,60 | 45,30 | 45,80 | -1,72% | - |
| 09.10.2024 | 47,10 | 47,30 | 46,40 | 46,60 | -0,85% | - |
| 08.10.2024 | 46,50 | 47,70 | 46,30 | 47,00 | 1,29% | - |
| 07.10.2024 | 45,40 | 46,80 | 45,20 | 46,40 | 1,98% | - |
| 04.10.2024 | 46,60 | 47,40 | 45,40 | 45,50 | -2,36% | - |
| 03.10.2024 | 47,10 | 47,20 | 46,20 | 46,60 | -0,85% | - |
| 02.10.2024 | 47,60 | 47,80 | 46,80 | 47,00 | -1,26% | - |
| 01.10.2024 | 48,40 | 48,70 | 46,70 | 47,60 | -2,06% | - |
| 30.09.2024 | 48,40 | 49,70 | 48,20 | 48,60 | 0,00% | - |
| 27.09.2024 | 47,20 | 49,00 | 47,20 | 48,60 | 2,97% | - |
| 26.09.2024 | 47,60 | 48,40 | 46,50 | 47,20 | -0,84% | - |
| 25.09.2024 | 48,00 | 48,00 | 47,20 | 47,60 | -0,83% | - |
| 24.09.2024 | 47,30 | 48,20 | 47,20 | 48,00 | 1,27% | - |
| 23.09.2024 | 46,70 | 47,50 | 46,70 | 47,40 | 1,28% | - |
| 20.09.2024 | 47,80 | 47,80 | 46,40 | 46,80 | -1,68% | - |
| 19.09.2024 | 47,40 | 49,10 | 47,40 | 47,60 | 0,21% | - |
| 18.09.2024 | 47,20 | 48,40 | 47,10 | 47,50 | 0,64% | - |
| 17.09.2024 | 47,00 | 47,80 | 47,00 | 47,20 | 0,85% | - |
| 16.09.2024 | 47,60 | 48,20 | 46,80 | 46,80 | -1,89% | - |
| 13.09.2024 | 46,90 | 48,10 | 46,80 | 47,70 | 1,71% | - |
| 12.09.2024 | 45,60 | 47,00 | 45,20 | 46,90 | 3,08% | - |
| 11.09.2024 | 45,90 | 45,90 | 44,50 | 45,50 | -0,87% | - |
| 10.09.2024 | 46,60 | 46,80 | 45,70 | 45,90 | -1,50% | - |
| 09.09.2024 | 45,20 | 46,90 | 45,20 | 46,60 | 3,10% | - |
| 06.09.2024 | 45,70 | 46,20 | 45,10 | 45,20 | -1,09% | - |
| 05.09.2024 | 47,40 | 47,50 | 45,40 | 45,70 | -3,99% | - |
| 04.09.2024 | 47,50 | 47,80 | 47,20 | 47,60 | 0,21% | - |
| 03.09.2024 | 47,40 | 48,00 | 46,60 | 47,50 | 0,21% | - |
| 02.09.2024 | 47,40 | 47,40 | 47,20 | 47,40 | 0,00% | - |
| 30.08.2024 | 46,60 | 47,50 | 46,40 | 47,40 | 1,72% | - |
| 29.08.2024 | 46,90 | 47,60 | 46,50 | 46,60 | -0,85% | - |
| 28.08.2024 | 46,10 | 47,00 | 46,00 | 47,00 | 2,17% | - |
| 27.08.2024 | 47,60 | 47,70 | 46,00 | 46,00 | -3,77% | - |
| 26.08.2024 | 48,40 | 48,80 | 47,60 | 47,80 | -1,24% | - |
| 23.08.2024 | 48,20 | 48,70 | 48,00 | 48,40 | 0,41% | - |
| 22.08.2024 | 48,40 | 48,70 | 48,00 | 48,20 | -0,41% | - |
| 21.08.2024 | 48,00 | 48,70 | 48,00 | 48,40 | 0,83% | - |
| 20.08.2024 | 48,60 | 48,70 | 47,60 | 48,00 | -1,23% | - |
| 19.08.2024 | 48,40 | 48,80 | 48,20 | 48,60 | 0,00% | - |
| 16.08.2024 | 48,80 | 49,00 | 48,20 | 48,60 | -0,41% | - |
| 15.08.2024 | 47,30 | 49,90 | 47,30 | 48,80 | 2,95% | - |
| 14.08.2024 | 47,60 | 47,90 | 47,00 | 47,40 | -0,42% | - |
| 13.08.2024 | 46,20 | 47,90 | 46,20 | 47,60 | 3,25% | - |
| 12.08.2024 | 46,80 | 47,00 | 45,90 | 46,10 | -1,50% | - |
| 09.08.2024 | 48,20 | 48,30 | 46,70 | 46,80 | -2,90% | - |