8,605$
-0,46%
Echtzeit-Aktienkurs Heartland Express Inc.
Bid:
Ask:
Aktienkurse zur Heartland Express Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 8,55 | 8,60 | 8,55 | 8,60 | -0,56% | - |
| 30.06.2025 | 8,80 | 8,80 | 8,53 | 8,65 | -0,17% | 463.920,00 |
| 27.06.2025 | 8,70 | 8,78 | 8,62 | 8,66 | -0,57% | 1.404.509,00 |
| 26.06.2025 | 8,50 | 8,79 | 8,42 | 8,71 | 0,58% | 301.917,00 |
| 25.06.2025 | 8,81 | 8,85 | 8,60 | 8,66 | -1,65% | 335.009,00 |
| 24.06.2025 | 8,85 | 8,95 | 8,76 | 8,81 | 0,28% | 381.237,00 |
| 23.06.2025 | 8,62 | 8,80 | 8,57 | 8,78 | 1,50% | 390.083,00 |
| 20.06.2025 | 8,74 | 8,83 | 8,59 | 8,65 | -0,80% | 760.825,00 |
| 18.06.2025 | 8,58 | 8,82 | 8,58 | 8,72 | 1,28% | 347.292,00 |
| 17.06.2025 | 8,84 | 8,95 | 8,55 | 8,61 | -3,91% | 465.327,00 |
| 16.06.2025 | 8,81 | 9,00 | 8,67 | 8,96 | 2,99% | 413.978,00 |
| 13.06.2025 | 8,72 | 8,77 | 8,65 | 8,70 | -1,81% | 353.299,00 |
| 12.06.2025 | 8,72 | 8,94 | 8,67 | 8,86 | 0,57% | 292.613,00 |
| 11.06.2025 | 9,01 | 9,05 | 8,76 | 8,81 | -2,00% | 463.339,00 |
| 10.06.2025 | 8,85 | 9,11 | 8,76 | 8,99 | 2,28% | 327.856,00 |
| 09.06.2025 | 8,68 | 8,91 | 8,67 | 8,79 | 1,50% | 320.954,00 |
| 06.06.2025 | 8,76 | 8,84 | 8,57 | 8,66 | 0,29% | 327.364,00 |
| 05.06.2025 | 8,80 | 8,80 | 8,62 | 8,64 | -1,99% | 356.463,00 |
| 04.06.2025 | 8,97 | 9,01 | 8,79 | 8,81 | -2,11% | 367.114,00 |
| 03.06.2025 | 8,63 | 9,07 | 8,55 | 9,00 | 4,29% | 660.868,00 |
| 02.06.2025 | 8,95 | 8,97 | 8,59 | 8,63 | -3,58% | 585.167,00 |
| 30.05.2025 | 9,01 | 9,13 | 8,93 | 8,95 | -0,78% | 706.508,00 |
| 29.05.2025 | 9,04 | 9,05 | 8,87 | 9,02 | 0,11% | 533.200,00 |
| 28.05.2025 | 9,06 | 9,10 | 8,95 | 9,01 | -0,44% | 561.206,00 |
| 27.05.2025 | 8,83 | 9,06 | 8,76 | 9,05 | 3,43% | 515.304,00 |
| 23.05.2025 | 8,64 | 8,79 | 8,64 | 8,75 | -0,62% | 740.280,00 |
| 22.05.2025 | 8,77 | 8,87 | 8,74 | 8,81 | 0,06% | 547.025,00 |
| 21.05.2025 | 8,89 | 8,96 | 8,74 | 8,80 | -2,00% | 897.026,00 |
| 20.05.2025 | 9,01 | 9,10 | 8,95 | 8,98 | -0,99% | 633.946,00 |
| 19.05.2025 | 9,02 | 9,08 | 8,93 | 9,07 | 0,11% | 490.282,00 |
| 16.05.2025 | 9,11 | 9,14 | 9,03 | 9,06 | -0,93% | 680.752,00 |
| 15.05.2025 | 9,06 | 9,15 | 8,95 | 9,15 | 0,27% | 655.129,00 |
| 14.05.2025 | 8,95 | 9,13 | 8,87 | 9,12 | 2,36% | 952.712,00 |
| 13.05.2025 | 8,96 | 9,02 | 8,83 | 8,91 | 0,00% | 1.011.161,00 |
| 12.05.2025 | 8,76 | 9,06 | 8,74 | 8,91 | 5,32% | 1.195.262,00 |
| 09.05.2025 | 8,40 | 8,59 | 8,34 | 8,46 | 1,20% | 1.102.260,00 |
| 08.05.2025 | 7,87 | 8,37 | 7,65 | 8,36 | 10,58% | 1.237.380,00 |
| 07.05.2025 | 7,60 | 7,77 | 7,53 | 7,56 | -0,53% | 754.611,00 |
| 06.05.2025 | 7,61 | 7,67 | 7,49 | 7,60 | -1,55% | 607.075,00 |
| 05.05.2025 | 7,73 | 7,92 | 7,68 | 7,72 | -1,03% | 734.239,00 |
| 02.05.2025 | 7,44 | 7,83 | 7,44 | 7,80 | 5,83% | 828.605,00 |
| 01.05.2025 | 7,56 | 7,63 | 7,11 | 7,37 | -3,03% | 1.044.004,00 |
| 30.04.2025 | 7,71 | 7,71 | 7,26 | 7,60 | -3,06% | 1.128.722,00 |
| 29.04.2025 | 7,97 | 7,99 | 7,75 | 7,84 | -2,12% | 589.658,00 |
| 28.04.2025 | 8,12 | 8,18 | 7,91 | 8,01 | -1,72% | 494.445,00 |
| 25.04.2025 | 8,34 | 8,34 | 8,05 | 8,15 | -3,66% | 421.988,00 |
| 24.04.2025 | 8,28 | 8,49 | 8,22 | 8,46 | 1,81% | 342.340,00 |
| 23.04.2025 | 8,49 | 8,61 | 8,25 | 8,31 | -0,60% | 479.353,00 |
| 22.04.2025 | 8,31 | 8,40 | 8,22 | 8,36 | 1,33% | 808.167,00 |
| 21.04.2025 | 8,21 | 8,27 | 8,01 | 8,25 | -0,36% | 536.088,00 |
| 17.04.2025 | 8,06 | 8,33 | 8,06 | 8,28 | 2,48% | 385.019,00 |
| 16.04.2025 | 8,24 | 8,37 | 7,98 | 8,08 | -2,06% | 464.319,00 |
| 15.04.2025 | 8,42 | 8,44 | 8,21 | 8,25 | -2,25% | 415.229,00 |
| 14.04.2025 | 8,50 | 8,50 | 8,30 | 8,44 | -0,12% | 367.444,00 |
| 11.04.2025 | 8,56 | 8,58 | 8,21 | 8,45 | -2,09% | 444.407,00 |
| 10.04.2025 | 8,64 | 8,90 | 8,37 | 8,63 | -1,32% | 575.580,00 |
| 09.04.2025 | 8,11 | 8,90 | 8,11 | 8,75 | 6,45% | 672.954,00 |
| 08.04.2025 | 8,62 | 8,67 | 8,12 | 8,22 | -1,62% | 612.963,00 |
| 07.04.2025 | 8,28 | 8,81 | 8,12 | 8,35 | -1,88% | 657.372,00 |
| 04.04.2025 | 8,76 | 8,76 | 8,18 | 8,51 | -0,58% | 624.657,00 |
| 03.04.2025 | 8,95 | 9,02 | 8,51 | 8,56 | -6,45% | 710.775,00 |
| 02.04.2025 | 9,09 | 9,21 | 8,96 | 9,15 | -1,61% | 576.713,00 |
| 01.04.2025 | 9,15 | 9,37 | 9,10 | 9,30 | 0,98% | 303.842,00 |
| 31.03.2025 | 9,16 | 9,29 | 9,16 | 9,21 | -0,86% | 436.171,00 |
| 28.03.2025 | 9,47 | 9,47 | 9,29 | 9,29 | -1,69% | 331.915,00 |
| 27.03.2025 | 9,39 | 9,55 | 9,30 | 9,45 | 0,43% | 454.944,00 |
| 26.03.2025 | 9,38 | 9,43 | 9,31 | 9,41 | 0,21% | 223.472,00 |
| 25.03.2025 | 9,49 | 9,59 | 9,35 | 9,39 | -1,57% | 345.119,00 |
| 24.03.2025 | 9,36 | 9,56 | 9,35 | 9,54 | 2,80% | 289.724,00 |
| 21.03.2025 | 9,20 | 9,33 | 9,14 | 9,28 | -0,64% | 750.933,00 |
| 20.03.2025 | 9,49 | 9,49 | 9,28 | 9,34 | -0,95% | 302.339,00 |
| 19.03.2025 | 9,54 | 9,56 | 9,37 | 9,43 | -0,63% | 415.889,00 |
| 18.03.2025 | 9,48 | 9,53 | 9,38 | 9,49 | -0,42% | 640.270,00 |
| 17.03.2025 | 9,43 | 9,54 | 9,39 | 9,53 | 0,95% | 385.755,00 |
| 14.03.2025 | 9,23 | 9,48 | 9,20 | 9,44 | 2,61% | 925.380,00 |
| 13.03.2025 | 9,33 | 9,43 | 9,11 | 9,20 | -1,92% | 843.520,00 |
| 12.03.2025 | 9,61 | 9,61 | 9,26 | 9,38 | -2,29% | 904.157,00 |
| 11.03.2025 | 9,87 | 9,95 | 9,60 | 9,60 | -3,03% | 523.468,00 |
| 10.03.2025 | 10,13 | 10,15 | 9,86 | 9,90 | -1,39% | 528.139,00 |
| 07.03.2025 | 10,10 | 10,22 | 10,01 | 10,04 | -0,99% | 325.927,00 |
| 06.03.2025 | 9,99 | 10,17 | 9,92 | 10,14 | 1,20% | 307.443,00 |
| 05.03.2025 | 9,96 | 10,11 | 9,87 | 10,02 | 0,50% | 385.021,00 |
| 04.03.2025 | 10,21 | 10,28 | 9,96 | 9,97 | -2,92% | 576.046,00 |
| 03.03.2025 | 10,35 | 10,51 | 10,22 | 10,27 | -0,48% | 485.926,00 |
| 28.02.2025 | 10,18 | 10,36 | 10,14 | 10,32 | 1,28% | 536.589,00 |
| 27.02.2025 | 10,18 | 10,25 | 10,11 | 10,19 | -0,29% | 595.978,00 |
| 26.02.2025 | 10,06 | 10,27 | 9,98 | 10,22 | 1,19% | 511.873,00 |
| 25.02.2025 | 10,17 | 10,22 | 10,09 | 10,10 | -0,10% | 561.872,00 |
| 24.02.2025 | 10,70 | 10,70 | 10,10 | 10,11 | -4,98% | 785.237,00 |
| 21.02.2025 | 10,71 | 10,72 | 10,29 | 10,64 | 0,66% | 639.827,00 |
| 20.02.2025 | 10,92 | 10,99 | 10,57 | 10,57 | -3,65% | 648.733,00 |
| 19.02.2025 | 11,37 | 11,42 | 10,93 | 10,97 | -4,61% | 448.148,00 |
| 18.02.2025 | 11,43 | 11,67 | 11,40 | 11,50 | 1,47% | 328.067,00 |
| 17.02.2025 | 11,36 | 11,37 | 11,33 | 11,33 | -0,50% | - |
| 14.02.2025 | 11,35 | 11,44 | 11,27 | 11,39 | 0,89% | 742.654,00 |
| 13.02.2025 | 11,38 | 11,41 | 11,21 | 11,29 | -0,09% | 233.431,00 |
| 12.02.2025 | 11,28 | 11,46 | 11,22 | 11,30 | -1,48% | 644.506,00 |
| 11.02.2025 | 11,30 | 11,64 | 11,22 | 11,47 | 1,06% | 428.867,00 |
| 10.02.2025 | 11,43 | 11,43 | 11,25 | 11,35 | -0,18% | 342.752,00 |
| 07.02.2025 | 11,53 | 11,53 | 11,25 | 11,37 | -1,64% | 894.545,00 |