9,952$
-2,04%
Echtzeit-Aktienkurs Heartland Express
Bid:
Ask:
Aktienkurse zur Heartland Express Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 9,96 | 9,97 | 9,55 | 9,94 | -2,17% | 20,00 |
| 06.03.2026 | 10,44 | 10,74 | 10,10 | 10,16 | -6,06% | 20,00 |
| 05.03.2026 | 11,13 | 11,23 | 10,74 | 10,82 | -3,95% | 20,00 |
| 04.03.2026 | 11,16 | 11,54 | 11,11 | 11,26 | 2,27% | 395.117,00 |
| 03.03.2026 | 10,85 | 11,09 | 10,66 | 11,01 | -0,90% | 401.889,00 |
| 02.03.2026 | 10,92 | 11,15 | 10,71 | 11,11 | 0,73% | 667.526,00 |
| 27.02.2026 | 10,90 | 11,05 | 10,88 | 11,03 | -0,54% | 618.252,00 |
| 26.02.2026 | 10,76 | 11,21 | 10,76 | 11,09 | 3,94% | 664.860,00 |
| 25.02.2026 | 10,96 | 10,96 | 10,59 | 10,67 | -1,66% | 392.196,00 |
| 24.02.2026 | 10,98 | 11,15 | 10,77 | 10,85 | -1,00% | 389.976,00 |
| 23.02.2026 | 11,69 | 11,69 | 10,95 | 10,96 | -6,80% | 703.296,00 |
| 20.02.2026 | 11,40 | 11,87 | 11,36 | 11,76 | 2,35% | 1.092.336,00 |
| 19.02.2026 | 11,60 | 11,65 | 11,40 | 11,49 | -1,46% | 500.400,00 |
| 18.02.2026 | 11,60 | 11,86 | 11,58 | 11,66 | 0,69% | 582.041,00 |
| 17.02.2026 | 11,36 | 11,71 | 11,34 | 11,58 | 2,66% | 566.120,00 |
| 13.02.2026 | 11,08 | 11,42 | 11,00 | 11,28 | 1,26% | 414.730,00 |
| 12.02.2026 | 11,96 | 12,04 | 10,73 | 11,14 | -5,75% | 759.430,00 |
| 11.02.2026 | 11,80 | 12,13 | 11,76 | 11,82 | 0,17% | 390.202,00 |
| 10.02.2026 | 11,59 | 11,84 | 11,38 | 11,80 | 1,72% | 530.443,00 |
| 09.02.2026 | 11,48 | 11,84 | 11,39 | 11,60 | 1,13% | 681.533,00 |
| 06.02.2026 | 11,35 | 11,67 | 11,22 | 11,47 | 0,00% | 616.116,00 |
| 05.02.2026 | 11,66 | 11,82 | 10,76 | 11,47 | -2,63% | 1.021.345,00 |
| 04.02.2026 | 11,19 | 11,86 | 11,19 | 11,78 | 6,32% | 1.132.373,00 |
| 03.02.2026 | 10,50 | 11,51 | 10,50 | 11,08 | 2,88% | 1.621.851,00 |
| 02.02.2026 | 10,10 | 10,80 | 9,93 | 10,77 | 6,74% | 720.839,00 |
| 30.01.2026 | 10,07 | 10,22 | 9,84 | 10,09 | -2,51% | 490.659,00 |
| 29.01.2026 | 10,14 | 10,36 | 10,12 | 10,35 | 2,99% | 485.664,00 |
| 28.01.2026 | 10,36 | 10,51 | 10,04 | 10,05 | -2,71% | 406.703,00 |
| 27.01.2026 | 10,39 | 10,48 | 10,30 | 10,33 | -0,19% | 406.744,00 |
| 26.01.2026 | 10,55 | 10,55 | 10,32 | 10,35 | -2,08% | 338.738,00 |
| 23.01.2026 | 10,79 | 10,81 | 10,51 | 10,57 | -1,31% | 414.698,00 |
| 22.01.2026 | 10,60 | 10,91 | 10,58 | 10,71 | 1,61% | 432.470,00 |
| 21.01.2026 | 10,24 | 10,64 | 10,24 | 10,54 | 3,54% | 430.403,00 |
| 20.01.2026 | 10,11 | 10,37 | 10,08 | 10,18 | -1,48% | 458.950,00 |
| 19.01.2026 | 10,33 | 10,33 | 10,27 | 10,33 | -0,55% | - |
| 16.01.2026 | 10,58 | 10,69 | 10,37 | 10,39 | -2,62% | 429.280,00 |
| 15.01.2026 | 10,43 | 10,70 | 10,38 | 10,67 | 2,50% | 601.393,00 |
| 14.01.2026 | 10,31 | 10,54 | 10,18 | 10,41 | 0,58% | 502.720,00 |
| 13.01.2026 | 10,50 | 10,51 | 10,27 | 10,35 | -0,67% | 435.199,00 |
| 12.01.2026 | 10,47 | 10,49 | 10,34 | 10,42 | -0,57% | 426.152,00 |
| 09.01.2026 | 10,45 | 10,54 | 10,31 | 10,48 | 0,48% | 347.696,00 |
| 08.01.2026 | 10,13 | 10,49 | 10,05 | 10,43 | 1,86% | 498.408,00 |
| 07.01.2026 | 10,43 | 10,51 | 10,23 | 10,24 | -1,35% | 655.700,00 |
| 06.01.2026 | 9,99 | 10,47 | 9,95 | 10,38 | 5,49% | 1.147.554,00 |
| 05.01.2026 | 9,65 | 10,08 | 9,62 | 9,84 | 7,54% | 796.669,00 |
| 02.01.2026 | 9,03 | 9,18 | 8,91 | 9,15 | 1,33% | 698.289,00 |
| 31.12.2025 | 9,17 | 9,19 | 9,02 | 9,03 | -1,74% | 372.235,00 |
| 30.12.2025 | 9,14 | 9,35 | 9,13 | 9,19 | -0,43% | 509.789,00 |
| 29.12.2025 | 9,16 | 9,27 | 9,10 | 9,23 | 0,33% | 461.803,00 |
| 26.12.2025 | 9,11 | 9,23 | 9,05 | 9,20 | -0,22% | 391.151,00 |
| 24.12.2025 | 9,17 | 9,31 | 9,15 | 9,22 | 0,11% | 320.510,00 |
| 23.12.2025 | 9,09 | 9,30 | 9,07 | 9,21 | 1,32% | 438.898,00 |
| 22.12.2025 | 9,00 | 9,14 | 9,00 | 9,09 | 1,22% | 488.054,00 |
| 19.12.2025 | 9,15 | 9,15 | 8,92 | 8,98 | -2,81% | 1.093.060,00 |
| 18.12.2025 | 9,28 | 9,39 | 9,09 | 9,24 | 0,22% | 803.447,00 |
| 17.12.2025 | 9,34 | 9,41 | 9,21 | 9,22 | -1,76% | 733.047,00 |
| 16.12.2025 | 9,50 | 9,52 | 9,30 | 9,39 | -1,00% | 637.777,00 |
| 15.12.2025 | 9,49 | 9,52 | 9,37 | 9,48 | 0,00% | 681.989,00 |
| 12.12.2025 | 9,40 | 9,50 | 9,36 | 9,48 | 1,07% | 632.717,00 |
| 11.12.2025 | 9,30 | 9,60 | 9,27 | 9,38 | 1,30% | 658.864,00 |
| 10.12.2025 | 8,98 | 9,30 | 8,96 | 9,26 | 3,23% | 932.819,00 |
| 09.12.2025 | 9,05 | 9,13 | 8,87 | 8,97 | -1,75% | 804.702,00 |
| 08.12.2025 | 9,01 | 9,31 | 9,01 | 9,13 | 0,66% | 611.375,00 |
| 05.12.2025 | 9,00 | 9,14 | 8,98 | 9,07 | 0,78% | 428.402,00 |
| 04.12.2025 | 8,82 | 9,10 | 8,81 | 9,00 | 2,04% | 853.582,00 |
| 03.12.2025 | 8,33 | 8,94 | 8,33 | 8,82 | 5,88% | 869.027,00 |
| 02.12.2025 | 7,98 | 8,38 | 7,90 | 8,33 | 3,93% | 711.750,00 |
| 01.12.2025 | 7,83 | 8,15 | 7,79 | 8,02 | 1,97% | 449.826,00 |
| 28.11.2025 | 7,94 | 7,94 | 7,81 | 7,86 | -0,51% | 163.154,00 |
| 26.11.2025 | 7,75 | 8,00 | 7,73 | 7,90 | 1,41% | 742.989,00 |
| 25.11.2025 | 7,61 | 7,87 | 7,57 | 7,79 | 3,11% | 484.542,00 |
| 24.11.2025 | 7,46 | 7,57 | 7,38 | 7,56 | 1,27% | 795.622,00 |
| 21.11.2025 | 7,11 | 7,47 | 7,10 | 7,46 | 5,37% | 525.088,00 |
| 20.11.2025 | 7,10 | 7,18 | 7,00 | 7,08 | -0,14% | 598.211,00 |
| 19.11.2025 | 7,29 | 7,29 | 7,07 | 7,09 | -2,61% | 439.496,00 |
| 18.11.2025 | 7,39 | 7,39 | 7,28 | 7,28 | -2,02% | 565.284,00 |
| 17.11.2025 | 7,51 | 7,57 | 7,41 | 7,43 | -1,33% | 550.248,00 |
| 14.11.2025 | 7,52 | 7,58 | 7,44 | 7,53 | -0,86% | 553.268,00 |
| 13.11.2025 | 7,68 | 7,76 | 7,51 | 7,60 | -1,87% | 572.775,00 |
| 12.11.2025 | 7,76 | 7,86 | 7,72 | 7,74 | 0,39% | 558.008,00 |
| 11.11.2025 | 7,72 | 7,72 | 7,58 | 7,71 | 0,19% | 362.153,00 |
| 10.11.2025 | 7,69 | 7,75 | 7,60 | 7,70 | 0,85% | 428.210,00 |
| 07.11.2025 | 7,61 | 7,69 | 7,56 | 7,63 | 0,13% | 403.529,00 |
| 06.11.2025 | 7,71 | 7,80 | 7,59 | 7,62 | -1,30% | 449.202,00 |
| 05.11.2025 | 7,67 | 7,80 | 7,58 | 7,72 | 1,31% | 569.798,00 |
| 04.11.2025 | 7,65 | 7,75 | 7,47 | 7,62 | -1,17% | 571.835,00 |
| 03.11.2025 | 7,71 | 7,78 | 7,60 | 7,71 | -1,15% | 729.700,00 |
| 31.10.2025 | 7,56 | 7,84 | 7,45 | 7,80 | 3,17% | 636.364,00 |
| 30.10.2025 | 7,70 | 7,76 | 7,48 | 7,56 | -2,07% | 789.833,00 |
| 29.10.2025 | 7,93 | 8,07 | 7,66 | 7,72 | -3,26% | 620.281,00 |
| 28.10.2025 | 8,06 | 8,14 | 7,97 | 7,98 | -0,87% | 476.501,00 |
| 27.10.2025 | 8,06 | 8,14 | 8,03 | 8,05 | 0,00% | 432.286,00 |
| 24.10.2025 | 8,12 | 8,15 | 8,00 | 8,05 | -0,01% | 447.403,00 |
| 23.10.2025 | 8,29 | 8,37 | 7,96 | 8,05 | -3,81% | - |
| 22.10.2025 | 8,49 | 8,57 | 8,34 | 8,37 | -1,41% | 417.273,00 |
| 21.10.2025 | 8,32 | 8,57 | 8,27 | 8,49 | 2,04% | 435.971,00 |
| 20.10.2025 | 8,26 | 8,56 | 8,22 | 8,32 | 1,21% | 324.751,00 |
| 17.10.2025 | 8,58 | 8,58 | 8,22 | 8,22 | -2,60% | - |
| 16.10.2025 | 8,19 | 8,45 | 8,12 | 8,44 | 4,71% | 1.064.638,00 |
| 15.10.2025 | 8,11 | 8,20 | 8,00 | 8,06 | 0,00% | 368.295,00 |