214,800€
-1,72%
Echtzeit-Aktienkurs Hunt J.B. Transport Services Inc.
Bid:
Ask:
Aktienkurse zur Hunt J.B. Transport Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 204,05 | 208,98 | 204,02 | 208,00 | 2,11% | 126,00 |
| 04.05.2026 | 212,25 | 212,50 | 203,30 | 203,70 | -4,99% | 45,00 |
| 30.04.2026 | 211,05 | 214,68 | 209,23 | 214,40 | 1,83% | 87,00 |
| 29.04.2026 | 215,13 | 216,73 | 208,30 | 210,55 | -1,86% | 15,00 |
| 28.04.2026 | 213,48 | 214,85 | 211,63 | 214,55 | 0,54% | - |
| 27.04.2026 | 212,08 | 214,48 | 209,35 | 213,40 | 0,61% | 15,00 |
| 24.04.2026 | 217,70 | 217,90 | 211,10 | 212,10 | -2,39% | 1.209,00 |
| 23.04.2026 | 210,83 | 218,05 | 210,65 | 217,30 | 2,94% | - |
| 22.04.2026 | 214,15 | 216,23 | 210,48 | 211,10 | -1,38% | 1.211,00 |
| 21.04.2026 | 213,98 | 217,70 | 212,50 | 214,05 | 0,21% | - |
| 20.04.2026 | 208,08 | 214,75 | 205,40 | 213,60 | 2,47% | 33,00 |
| 17.04.2026 | 203,68 | 210,30 | 201,88 | 208,45 | 3,07% | 29,00 |
| 16.04.2026 | 191,30 | 207,98 | 190,22 | 202,25 | 5,78% | 70,00 |
| 15.04.2026 | 194,60 | 195,21 | 187,54 | 191,20 | -1,78% | 306,00 |
| 14.04.2026 | 193,64 | 195,15 | 191,34 | 194,66 | 0,50% | - |
| 13.04.2026 | 193,71 | 193,94 | 189,62 | 193,70 | -0,11% | - |
| 10.04.2026 | 192,62 | 194,43 | 190,19 | 193,92 | 0,75% | 84,00 |
| 09.04.2026 | 192,49 | 193,44 | 189,97 | 192,48 | -0,01% | 36,00 |
| 08.04.2026 | 188,48 | 195,43 | 188,18 | 192,50 | 2,49% | 32,00 |
| 07.04.2026 | 188,02 | 190,81 | 186,96 | 187,82 | 0,89% | 52,00 |
| 02.04.2026 | 184,00 | 187,42 | 181,39 | 186,16 | 1,09% | - |
| 01.04.2026 | 183,36 | 186,22 | 182,62 | 184,16 | 0,49% | - |
| 31.03.2026 | 179,07 | 183,75 | 178,49 | 183,26 | 2,63% | - |
| 30.03.2026 | 178,79 | 181,29 | 178,26 | 178,56 | 0,06% | - |
| 27.03.2026 | 179,16 | 179,26 | 171,75 | 178,46 | -0,17% | 15,00 |
| 26.03.2026 | 180,06 | 182,42 | 173,79 | 178,76 | -1,15% | - |
| 25.03.2026 | 177,26 | 181,52 | 176,27 | 180,84 | 2,03% | - |
| 24.03.2026 | 174,85 | 180,50 | 173,32 | 177,24 | 1,54% | 90,00 |
| 23.03.2026 | 171,39 | 179,58 | 170,74 | 174,56 | 0,84% | 88,00 |
| 20.03.2026 | 172,85 | 174,67 | 169,93 | 173,10 | 0,08% | - |
| 19.03.2026 | 172,31 | 173,45 | 170,02 | 172,96 | 0,45% | - |
| 18.03.2026 | 174,05 | 174,41 | 169,18 | 172,18 | -0,75% | 15,00 |
| 17.03.2026 | 176,26 | 177,72 | 168,63 | 173,48 | -1,59% | - |
| 16.03.2026 | 176,29 | 178,27 | 174,80 | 176,28 | 0,58% | 19,00 |
| 13.03.2026 | 174,41 | 177,02 | 173,58 | 175,26 | 0,38% | 60,00 |
| 12.03.2026 | 181,21 | 181,52 | 174,26 | 174,60 | -3,88% | 30,00 |
| 11.03.2026 | 185,73 | 186,88 | 179,15 | 181,64 | -2,38% | - |
| 10.03.2026 | 186,96 | 190,06 | 183,35 | 186,06 | -0,43% | - |
| 09.03.2026 | 182,73 | 187,50 | 178,57 | 186,86 | 1,76% | 15,00 |
| 06.03.2026 | 195,13 | 195,34 | 182,49 | 183,62 | -5,77% | 67,00 |
| 05.03.2026 | 202,30 | 202,43 | 194,80 | 194,86 | -3,49% | 17,00 |
| 04.03.2026 | 198,18 | 202,95 | 196,00 | 201,90 | 1,59% | 57,00 |
| 03.03.2026 | 198,15 | 199,45 | 193,13 | 198,74 | 0,10% | 345,00 |
| 02.03.2026 | 197,73 | 200,19 | 194,52 | 198,54 | 0,58% | 192,00 |
| 27.02.2026 | 193,30 | 197,86 | 191,31 | 197,40 | 2,11% | 15,00 |
| 26.02.2026 | 185,55 | 195,21 | 185,45 | 193,32 | 4,02% | - |
| 25.02.2026 | 188,89 | 189,66 | 184,47 | 185,84 | -1,62% | 87,00 |
| 24.02.2026 | 188,74 | 192,48 | 188,39 | 188,90 | 0,23% | 39,00 |
| 23.02.2026 | 194,21 | 195,11 | 187,36 | 188,46 | -3,59% | - |
| 20.02.2026 | 192,17 | 196,55 | 190,63 | 195,48 | 2,05% | 118,00 |
| 19.02.2026 | 189,53 | 192,56 | 189,01 | 191,56 | 1,03% | 24,00 |
| 18.02.2026 | 188,89 | 191,17 | 187,96 | 189,60 | 0,53% | 27,00 |
| 17.02.2026 | 186,73 | 190,08 | 185,13 | 188,60 | 0,88% | 79,00 |
| 16.02.2026 | 187,05 | 187,27 | 186,70 | 186,95 | 0,08% | 15,00 |
| 13.02.2026 | 184,40 | 189,10 | 183,58 | 186,80 | 1,27% | - |
| 12.02.2026 | 194,38 | 196,83 | 176,48 | 184,45 | -5,05% | 165,00 |
| 11.02.2026 | 192,38 | 197,85 | 191,95 | 194,25 | 0,83% | 96,00 |
| 10.02.2026 | 189,98 | 194,20 | 188,70 | 192,65 | 1,39% | 24,00 |
| 09.02.2026 | 192,20 | 192,43 | 187,08 | 190,00 | -1,48% | 29,00 |
| 06.02.2026 | 190,48 | 193,08 | 189,00 | 192,85 | 1,10% | 37,00 |
| 05.02.2026 | 193,75 | 193,93 | 189,38 | 190,75 | -1,62% | 4,00 |
| 04.02.2026 | 186,77 | 194,23 | 186,38 | 193,90 | 3,86% | - |
| 03.02.2026 | 179,52 | 186,70 | 179,48 | 186,70 | 3,95% | 68,00 |
| 02.02.2026 | 169,98 | 179,80 | 169,80 | 179,60 | 5,06% | - |
| 30.01.2026 | 171,55 | 172,02 | 168,13 | 170,95 | -0,29% | - |
| 29.01.2026 | 171,33 | 173,52 | 170,40 | 171,45 | -0,20% | - |
| 28.01.2026 | 169,35 | 174,02 | 169,35 | 171,80 | 1,93% | 81,00 |
| 27.01.2026 | 173,13 | 173,35 | 167,75 | 168,55 | -2,43% | 15,00 |
| 26.01.2026 | 174,23 | 174,90 | 171,60 | 172,75 | -1,17% | - |
| 23.01.2026 | 179,77 | 179,88 | 174,75 | 174,80 | -2,51% | 42,00 |
| 22.01.2026 | 179,58 | 180,77 | 177,35 | 179,30 | 0,17% | - |
| 21.01.2026 | 173,83 | 180,85 | 173,35 | 179,00 | 3,08% | 200,00 |
| 20.01.2026 | 174,58 | 174,58 | 170,33 | 173,65 | -0,96% | 1.500,00 |
| 19.01.2026 | 175,25 | 175,68 | 174,43 | 175,33 | -0,52% | 15,00 |
| 16.01.2026 | 169,70 | 180,65 | 168,80 | 176,25 | 3,18% | 138,00 |
| 15.01.2026 | 176,98 | 179,95 | 167,60 | 170,83 | -3,35% | 112,00 |
| 14.01.2026 | 176,68 | 177,25 | 174,58 | 176,75 | 0,28% | - |
| 13.01.2026 | 177,00 | 178,75 | 175,68 | 176,25 | -0,40% | 72,00 |
| 12.01.2026 | 177,25 | 177,33 | 173,93 | 176,95 | -0,42% | 2.088,00 |
| 09.01.2026 | 176,30 | 178,27 | 175,40 | 177,70 | 0,88% | 15,00 |
| 08.01.2026 | 173,48 | 177,90 | 173,30 | 176,15 | 0,89% | - |
| 07.01.2026 | 175,70 | 177,20 | 171,30 | 174,60 | -0,71% | - |
| 06.01.2026 | 172,02 | 176,80 | 13,86 | 175,85 | 2,03% | 260,00 |
| 05.01.2026 | 168,35 | 173,43 | 168,08 | 172,35 | 2,65% | 16,00 |
| 02.01.2026 | 165,63 | 168,30 | 164,95 | 167,90 | -0,04% | - |
| 30.12.2025 | 167,85 | 168,00 | 167,77 | 167,98 | 0,04% | - |
| 29.12.2025 | 168,55 | 168,93 | 166,98 | 167,90 | 0,48% | 16,00 |
| 23.12.2025 | 169,60 | 170,35 | 166,25 | 167,10 | -1,62% | - |
| 22.12.2025 | 168,75 | 170,48 | 167,95 | 169,85 | 0,59% | - |
| 19.12.2025 | 167,63 | 169,43 | 165,65 | 168,85 | 0,78% | - |
| 18.12.2025 | 165,35 | 168,80 | 165,15 | 167,55 | 1,15% | 39,00 |
| 17.12.2025 | 168,05 | 168,40 | 165,13 | 165,65 | -1,02% | - |
| 16.12.2025 | 167,60 | 169,48 | 166,48 | 167,35 | -0,53% | - |
| 15.12.2025 | 170,13 | 170,13 | 166,80 | 168,25 | -0,62% | - |
| 12.12.2025 | 170,33 | 171,60 | 167,40 | 169,30 | -0,65% | 92,00 |
| 11.12.2025 | 168,85 | 173,68 | 168,63 | 170,40 | 0,53% | 42,00 |
| 10.12.2025 | 163,15 | 170,52 | 162,85 | 169,50 | 3,83% | 181,00 |
| 09.12.2025 | 163,10 | 163,65 | 162,13 | 163,25 | 0,00% | 141,00 |
| 08.12.2025 | 161,80 | 165,08 | 161,70 | 163,25 | 0,83% | 102,00 |
| 05.12.2025 | 160,88 | 162,43 | 159,52 | 161,90 | 0,59% | 266,00 |