63,250€
4,55%
Echtzeit-Aktienkurs Knight-Swift Transportation Holdings
Bid:
Ask:
Aktienkurse zur Knight-Swift Transportation Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 62,75 | 62,75 | 62,50 | 62,75 | 3,72% | - |
| 25.05.2026 | 60,25 | 61,00 | 60,25 | 60,50 | 0,00% | - |
| 22.05.2026 | 60,25 | 60,50 | 60,25 | 60,50 | -0,82% | - |
| 21.05.2026 | 60,75 | 61,00 | 60,75 | 61,00 | 3,39% | - |
| 20.05.2026 | 58,75 | 59,00 | 58,75 | 59,00 | -0,42% | - |
| 19.05.2026 | 59,75 | 59,75 | 59,25 | 59,25 | 0,00% | - |
| 18.05.2026 | 59,25 | 59,25 | 59,25 | 59,25 | 2,60% | - |
| 15.05.2026 | 58,25 | 58,50 | 57,75 | 57,75 | 12,68% | - |
| 14.05.2026 | 50,75 | 51,25 | 50,75 | 51,25 | 0,49% | - |
| 13.05.2026 | 50,75 | 51,00 | 50,75 | 51,00 | -3,32% | - |
| 12.05.2026 | 52,25 | 52,75 | 52,25 | 52,75 | -3,21% | - |
| 11.05.2026 | 54,25 | 54,50 | 54,25 | 54,50 | 0,46% | - |
| 08.05.2026 | 54,25 | 54,25 | 53,75 | 54,25 | -0,91% | - |
| 07.05.2026 | 54,25 | 54,75 | 54,25 | 54,75 | 3,79% | - |
| 06.05.2026 | 52,75 | 52,75 | 52,50 | 52,75 | 0,96% | - |
| 05.05.2026 | 53,25 | 53,75 | 50,55 | 52,25 | -4,13% | - |
| 04.05.2026 | 54,25 | 55,00 | 54,25 | 54,50 | 0,93% | - |
| 30.04.2026 | 54,25 | 54,25 | 54,00 | 54,00 | -3,57% | - |
| 29.04.2026 | 55,75 | 56,00 | 55,75 | 56,00 | 0,45% | - |
| 28.04.2026 | 55,25 | 56,25 | 55,00 | 55,75 | 0,90% | - |
| 27.04.2026 | 55,75 | 56,25 | 54,75 | 55,25 | -1,78% | - |
| 24.04.2026 | 56,25 | 56,25 | 56,00 | 56,25 | 3,69% | - |
| 23.04.2026 | 54,25 | 54,50 | 54,25 | 54,25 | -2,25% | - |
| 22.04.2026 | 55,25 | 55,50 | 55,25 | 55,50 | -0,45% | - |
| 21.04.2026 | 55,25 | 56,00 | 55,25 | 55,75 | 2,29% | - |
| 20.04.2026 | 55,25 | 55,25 | 54,50 | 54,50 | 0,46% | - |
| 17.04.2026 | 52,75 | 54,25 | 52,75 | 54,25 | -0,91% | - |
| 16.04.2026 | 52,25 | 55,75 | 52,25 | 54,75 | 4,29% | - |
| 15.04.2026 | 52,25 | 52,50 | 52,25 | 52,50 | 0,00% | - |
| 14.04.2026 | 52,25 | 52,50 | 52,25 | 52,50 | 0,00% | - |
| 13.04.2026 | 53,25 | 53,25 | 52,50 | 52,50 | 0,00% | - |
| 10.04.2026 | 52,25 | 52,50 | 52,25 | 52,50 | -1,87% | - |
| 09.04.2026 | 53,25 | 53,50 | 53,00 | 53,50 | 2,88% | - |
| 08.04.2026 | 51,25 | 52,25 | 50,75 | 52,00 | 0,48% | - |
| 07.04.2026 | 50,75 | 52,00 | 50,75 | 51,75 | 4,97% | - |
| 02.04.2026 | 49,70 | 49,90 | 49,30 | 49,30 | -0,80% | - |
| 01.04.2026 | 49,80 | 50,15 | 49,60 | 49,70 | 0,81% | - |
| 31.03.2026 | 48,40 | 49,50 | 48,40 | 49,30 | 1,44% | - |
| 30.03.2026 | 48,30 | 48,70 | 48,30 | 48,60 | -0,41% | - |
| 27.03.2026 | 48,10 | 48,80 | 48,10 | 48,80 | 0,21% | - |
| 26.03.2026 | 48,70 | 48,70 | 48,50 | 48,70 | -0,20% | - |
| 25.03.2026 | 48,10 | 49,10 | 47,60 | 48,80 | 3,17% | - |
| 24.03.2026 | 46,70 | 47,30 | 46,50 | 47,30 | 0,42% | - |
| 23.03.2026 | 46,70 | 48,60 | 45,60 | 47,10 | 2,39% | - |
| 20.03.2026 | 46,20 | 46,50 | 45,40 | 46,00 | -0,65% | - |
| 19.03.2026 | 46,30 | 46,30 | 46,10 | 46,30 | -0,86% | - |
| 18.03.2026 | 45,40 | 46,90 | 45,00 | 46,70 | 1,08% | - |
| 17.03.2026 | 46,10 | 47,10 | 45,70 | 46,20 | 0,22% | - |
| 16.03.2026 | 45,50 | 46,30 | 45,40 | 46,10 | 0,22% | - |
| 13.03.2026 | 45,20 | 47,30 | 45,00 | 46,00 | -1,92% | - |
| 12.03.2026 | 48,20 | 48,20 | 46,60 | 46,90 | -5,25% | - |
| 11.03.2026 | 49,40 | 49,50 | 49,30 | 49,50 | -0,80% | - |
| 10.03.2026 | 49,70 | 49,90 | 49,70 | 49,90 | 2,25% | - |
| 09.03.2026 | 48,70 | 48,90 | 46,80 | 48,80 | -0,41% | - |
| 06.03.2026 | 52,50 | 52,50 | 48,60 | 49,00 | -10,09% | - |
| 05.03.2026 | 54,25 | 54,50 | 54,25 | 54,50 | 3,32% | - |
| 04.03.2026 | 52,75 | 53,25 | 52,75 | 52,75 | 0,00% | - |
| 03.03.2026 | 53,25 | 53,25 | 52,50 | 52,75 | -0,94% | - |
| 02.03.2026 | 52,75 | 53,25 | 52,75 | 53,25 | 0,00% | - |
| 27.02.2026 | 52,00 | 53,25 | 51,50 | 53,25 | 7,58% | - |
| 26.02.2026 | 49,70 | 49,70 | 49,50 | 49,50 | -2,46% | - |
| 25.02.2026 | 51,25 | 51,25 | 50,75 | 50,75 | 1,20% | - |
| 24.02.2026 | 50,15 | 50,50 | 50,05 | 50,15 | -3,56% | - |
| 23.02.2026 | 52,50 | 52,50 | 51,75 | 52,00 | 3,69% | - |
| 20.02.2026 | 50,50 | 50,50 | 50,15 | 50,15 | 0,00% | - |
| 19.02.2026 | 50,25 | 50,25 | 50,15 | 50,15 | -1,18% | - |
| 18.02.2026 | 50,25 | 50,75 | 50,25 | 50,75 | 1,70% | - |
| 17.02.2026 | 50,05 | 50,05 | 49,90 | 49,90 | -0,50% | - |
| 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 | 1,53% | - |
| 27.01.2026 | 47,30 | 47,90 | 45,50 | 45,70 | -3,99% | - |
| 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% | - |