37,700€
-2,08%
Echtzeit-Aktienkurs Knight-Swift Transportation Holdings
Bid:
Ask:
Aktienkurse zur Knight-Swift Transportation Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 38,50 | 38,50 | 37,50 | 37,70 | -2,08% | - |
| 08.05.2025 | 36,90 | 38,70 | 36,80 | 38,50 | 4,90% | - |
| 07.05.2025 | 36,50 | 36,90 | 35,60 | 36,70 | 3,38% | - |
| 06.05.2025 | 36,50 | 36,50 | 35,30 | 35,50 | -2,20% | - |
| 05.05.2025 | 36,70 | 37,10 | 36,10 | 36,30 | -0,55% | - |
| 02.05.2025 | 34,60 | 36,90 | 34,10 | 36,50 | 5,80% | - |
| 30.04.2025 | 34,40 | 34,80 | 33,30 | 34,50 | 0,00% | - |
| 29.04.2025 | 34,00 | 34,70 | 33,60 | 34,50 | 1,77% | - |
| 28.04.2025 | 34,10 | 34,80 | 33,70 | 33,90 | -1,17% | - |
| 25.04.2025 | 35,40 | 35,70 | 34,10 | 34,30 | -3,38% | - |
| 24.04.2025 | 33,80 | 35,50 | 33,30 | 35,50 | 2,31% | - |
| 23.04.2025 | 34,20 | 36,40 | 34,20 | 34,70 | 1,76% | - |
| 22.04.2025 | 33,50 | 34,50 | 33,40 | 34,10 | -1,73% | - |
| 17.04.2025 | 33,40 | 34,90 | 33,10 | 34,70 | 3,27% | - |
| 16.04.2025 | 34,40 | 35,10 | 33,20 | 33,60 | -4,55% | - |
| 15.04.2025 | 35,70 | 36,50 | 35,20 | 35,20 | -1,68% | - |
| 14.04.2025 | 36,50 | 36,50 | 35,10 | 35,80 | 1,99% | - |
| 11.04.2025 | 36,20 | 36,40 | 33,70 | 35,10 | -3,31% | - |
| 10.04.2025 | 39,30 | 39,30 | 35,10 | 36,30 | -7,63% | - |
| 09.04.2025 | 35,80 | 40,00 | 34,50 | 39,30 | 10,08% | - |
| 08.04.2025 | 36,00 | 38,00 | 34,90 | 35,70 | -0,56% | 5,00 |
| 07.04.2025 | 35,60 | 38,30 | 33,80 | 35,90 | 0,84% | - |
| 04.04.2025 | 35,80 | 35,90 | 33,50 | 35,60 | -0,84% | - |
| 03.04.2025 | 41,40 | 41,50 | 35,70 | 35,90 | -13,49% | - |
| 02.04.2025 | 40,50 | 41,90 | 40,00 | 41,50 | 2,47% | - |
| 01.04.2025 | 40,00 | 40,70 | 39,20 | 40,50 | 0,50% | - |
| 31.03.2025 | 40,20 | 40,50 | 39,30 | 40,30 | 0,25% | - |
| 28.03.2025 | 41,30 | 41,50 | 40,10 | 40,20 | -2,43% | - |
| 27.03.2025 | 41,30 | 41,70 | 41,00 | 41,20 | -0,48% | - |
| 26.03.2025 | 41,10 | 41,60 | 40,90 | 41,40 | 0,73% | - |
| 25.03.2025 | 41,70 | 41,80 | 40,70 | 41,10 | -1,20% | - |
| 24.03.2025 | 41,50 | 41,90 | 41,10 | 41,60 | 0,48% | - |
| 21.03.2025 | 41,10 | 41,40 | 39,50 | 41,40 | 1,22% | - |
| 20.03.2025 | 41,70 | 42,20 | 40,20 | 40,90 | -1,68% | 35,00 |
| 19.03.2025 | 42,70 | 42,70 | 41,30 | 41,60 | -1,65% | 35,00 |
| 18.03.2025 | 43,00 | 43,20 | 41,90 | 42,30 | -1,86% | - |
| 17.03.2025 | 42,60 | 43,50 | 42,40 | 43,10 | 0,94% | - |
| 14.03.2025 | 42,10 | 43,00 | 41,80 | 42,70 | 1,43% | - |
| 13.03.2025 | 42,90 | 43,60 | 41,40 | 42,10 | -1,86% | - |
| 12.03.2025 | 42,40 | 43,10 | 41,80 | 42,90 | 1,42% | - |
| 11.03.2025 | 43,40 | 43,50 | 42,00 | 42,30 | -2,31% | - |
| 10.03.2025 | 43,30 | 44,10 | 42,30 | 43,30 | 0,00% | - |
| 07.03.2025 | 45,10 | 45,20 | 42,30 | 43,30 | -4,42% | - |
| 06.03.2025 | 45,10 | 45,70 | 44,10 | 45,30 | 0,44% | - |
| 05.03.2025 | 45,10 | 45,40 | 44,10 | 45,10 | -0,22% | - |
| 04.03.2025 | 46,80 | 47,00 | 45,10 | 45,20 | -3,62% | - |
| 03.03.2025 | 48,80 | 48,80 | 46,50 | 46,90 | -3,50% | - |
| 28.02.2025 | 47,10 | 48,60 | 46,80 | 48,60 | 3,18% | - |
| 27.02.2025 | 47,50 | 48,00 | 47,10 | 47,10 | -0,63% | - |
| 26.02.2025 | 47,80 | 48,50 | 47,30 | 47,40 | -0,63% | - |
| 25.02.2025 | 48,50 | 48,50 | 47,00 | 47,70 | -1,45% | - |
| 24.02.2025 | 49,95 | 50,25 | 48,40 | 48,40 | -2,62% | - |
| 21.02.2025 | 51,00 | 51,25 | 47,20 | 49,70 | -2,07% | - |
| 20.02.2025 | 50,50 | 50,75 | 50,15 | 50,75 | 0,00% | - |
| 19.02.2025 | 52,00 | 52,00 | 50,75 | 50,75 | -1,93% | - |
| 18.02.2025 | 51,75 | 52,75 | 51,75 | 51,75 | 0,00% | - |
| 17.02.2025 | 51,50 | 51,75 | 51,50 | 51,75 | 0,00% | - |
| 14.02.2025 | 52,00 | 52,25 | 51,25 | 51,75 | -0,96% | - |
| 13.02.2025 | 52,00 | 52,75 | 51,50 | 52,25 | 0,97% | - |
| 12.02.2025 | 52,50 | 52,50 | 51,75 | 51,75 | -1,90% | - |
| 11.02.2025 | 53,00 | 53,00 | 52,25 | 52,75 | 0,00% | - |
| 10.02.2025 | 52,50 | 53,25 | 52,50 | 52,75 | 0,96% | - |
| 07.02.2025 | 53,50 | 53,50 | 52,25 | 52,25 | -1,88% | - |
| 06.02.2025 | 54,00 | 54,75 | 53,25 | 53,25 | -0,93% | - |
| 05.02.2025 | 54,00 | 54,75 | 53,25 | 53,75 | -0,92% | - |
| 04.02.2025 | 54,00 | 54,25 | 53,75 | 54,25 | 0,00% | - |
| 03.02.2025 | 54,50 | 55,25 | 53,75 | 54,25 | -1,81% | - |
| 31.01.2025 | 56,50 | 56,75 | 54,75 | 55,25 | -1,78% | - |
| 30.01.2025 | 56,00 | 56,25 | 55,25 | 56,25 | 0,00% | - |
| 29.01.2025 | 56,75 | 56,75 | 55,75 | 56,25 | 0,00% | - |
| 28.01.2025 | 56,25 | 56,75 | 55,75 | 56,25 | 0,90% | - |
| 27.01.2025 | 54,50 | 56,75 | 53,25 | 55,75 | 2,29% | - |
| 24.01.2025 | 55,25 | 55,50 | 54,00 | 54,50 | -1,36% | - |
| 23.01.2025 | 54,75 | 60,25 | 54,75 | 55,25 | 4,74% | - |
| 22.01.2025 | 53,00 | 53,25 | 52,75 | 52,75 | -0,94% | - |
| 21.01.2025 | 52,75 | 53,50 | 52,25 | 53,25 | 0,95% | - |
| 20.01.2025 | 53,00 | 53,25 | 52,75 | 52,75 | -0,94% | - |
| 17.01.2025 | 55,00 | 55,00 | 52,75 | 53,25 | -2,74% | - |
| 16.01.2025 | 54,25 | 54,75 | 53,75 | 54,75 | 0,92% | - |
| 15.01.2025 | 53,50 | 54,75 | 53,25 | 54,25 | 1,88% | - |
| 14.01.2025 | 53,00 | 53,75 | 52,75 | 53,25 | 0,00% | - |
| 13.01.2025 | 51,00 | 53,75 | 50,75 | 53,25 | 3,90% | - |
| 10.01.2025 | 52,25 | 52,25 | 50,75 | 51,25 | -1,91% | - |
| 09.01.2025 | 52,00 | 52,25 | 52,00 | 52,25 | 0,00% | - |
| 08.01.2025 | 52,00 | 52,25 | 50,75 | 52,25 | 0,97% | - |
| 07.01.2025 | 52,50 | 52,75 | 51,25 | 51,75 | -0,96% | - |
| 06.01.2025 | 53,00 | 53,25 | 52,25 | 52,25 | -0,95% | - |
| 03.01.2025 | 51,50 | 52,75 | 51,25 | 52,75 | 2,93% | - |
| 02.01.2025 | 51,25 | 52,25 | 51,00 | 51,25 | 0,99% | - |
| 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% | - |