175,125€
-0,03%
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 |
|---|---|---|---|---|---|---|
| 22.11.2024 | 175,20 | 176,65 | 172,95 | 175,30 | 0,07% | - |
| 21.11.2024 | 171,33 | 176,80 | 170,95 | 175,18 | 2,23% | - |
| 20.11.2024 | 168,75 | 172,55 | 168,75 | 171,35 | 1,56% | - |
| 19.11.2024 | 174,65 | 174,85 | 168,70 | 168,73 | -3,45% | - |
| 18.11.2024 | 175,25 | 175,38 | 172,40 | 174,75 | 0,32% | - |
| 15.11.2024 | 176,27 | 176,27 | 172,48 | 174,20 | -1,14% | - |
| 14.11.2024 | 179,10 | 180,40 | 173,68 | 176,20 | -1,04% | - |
| 13.11.2024 | 182,30 | 182,30 | 174,75 | 178,05 | -2,41% | 6,00 |
| 12.11.2024 | 186,18 | 186,68 | 181,20 | 182,45 | -1,80% | - |
| 11.11.2024 | 180,10 | 188,08 | 180,08 | 185,80 | 3,68% | - |
| 08.11.2024 | 174,55 | 180,15 | 173,60 | 179,20 | 2,58% | - |
| 07.11.2024 | 180,80 | 180,80 | 174,45 | 174,70 | -3,32% | - |
| 06.11.2024 | 173,45 | 183,15 | 173,45 | 180,70 | 6,40% | 15,00 |
| 05.11.2024 | 168,20 | 169,93 | 166,05 | 169,83 | 0,95% | - |
| 04.11.2024 | 166,35 | 168,27 | 164,63 | 168,23 | 0,76% | - |
| 01.11.2024 | 166,05 | 168,52 | 165,77 | 166,95 | 0,47% | - |
| 31.10.2024 | 167,60 | 168,95 | 165,48 | 166,18 | -0,82% | - |
| 30.10.2024 | 165,93 | 170,85 | 164,10 | 167,55 | 1,07% | - |
| 29.10.2024 | 165,43 | 167,25 | 164,05 | 165,77 | 0,30% | - |
| 28.10.2024 | 161,95 | 166,38 | 161,75 | 165,27 | 2,21% | - |
| 25.10.2024 | 161,90 | 164,20 | 160,93 | 161,70 | -0,11% | - |
| 24.10.2024 | 162,73 | 164,13 | 159,98 | 161,88 | -0,75% | - |
| 23.10.2024 | 161,90 | 163,38 | 161,13 | 163,10 | 1,10% | - |
| 22.10.2024 | 162,95 | 164,63 | 161,33 | 161,33 | -1,00% | - |
| 21.10.2024 | 162,65 | 164,27 | 160,43 | 162,95 | 0,02% | 15,00 |
| 18.10.2024 | 160,18 | 162,95 | 159,65 | 162,93 | 1,61% | - |
| 17.10.2024 | 165,88 | 167,18 | 159,15 | 160,35 | -3,45% | 30,00 |
| 16.10.2024 | 172,33 | 172,63 | 163,60 | 166,08 | -3,78% | - |
| 15.10.2024 | 160,85 | 174,88 | 160,10 | 172,60 | 7,22% | - |
| 14.10.2024 | 156,10 | 161,05 | 152,60 | 160,98 | 3,06% | - |
| 11.10.2024 | 151,73 | 156,45 | 151,02 | 156,20 | 2,92% | - |
| 10.10.2024 | 151,83 | 151,88 | 150,10 | 151,77 | 0,02% | - |
| 09.10.2024 | 150,55 | 152,75 | 150,02 | 151,75 | 0,25% | - |
| 08.10.2024 | 149,65 | 151,95 | 149,10 | 151,38 | 1,15% | 10,00 |
| 07.10.2024 | 149,90 | 150,40 | 147,85 | 149,65 | -0,20% | - |
| 04.10.2024 | 151,18 | 154,33 | 148,68 | 149,95 | -0,74% | - |
| 03.10.2024 | 150,93 | 153,23 | 149,65 | 151,08 | -0,76% | - |
| 02.10.2024 | 153,23 | 154,15 | 151,95 | 152,23 | -0,67% | - |
| 01.10.2024 | 154,77 | 155,77 | 152,35 | 153,25 | -0,97% | 20,00 |
| 30.09.2024 | 154,30 | 156,98 | 152,90 | 154,75 | 0,16% | - |
| 27.09.2024 | 153,48 | 156,30 | 152,88 | 154,50 | 0,68% | - |
| 26.09.2024 | 154,30 | 157,02 | 153,02 | 153,45 | -0,55% | - |
| 25.09.2024 | 156,05 | 156,08 | 153,65 | 154,30 | -1,06% | - |
| 24.09.2024 | 153,18 | 156,38 | 152,38 | 155,95 | 1,84% | - |
| 23.09.2024 | 151,43 | 153,35 | 151,18 | 153,13 | 1,16% | - |
| 20.09.2024 | 156,63 | 156,68 | 151,13 | 151,38 | -3,40% | - |
| 19.09.2024 | 152,33 | 157,85 | 152,23 | 156,70 | 2,77% | - |
| 18.09.2024 | 151,18 | 154,43 | 150,33 | 152,48 | 0,98% | - |
| 17.09.2024 | 150,33 | 153,10 | 149,23 | 151,00 | 0,83% | - |
| 16.09.2024 | 150,93 | 153,73 | 149,73 | 149,75 | -1,63% | - |
| 13.09.2024 | 152,33 | 154,52 | 151,45 | 152,23 | -0,20% | - |
| 12.09.2024 | 154,90 | 154,90 | 150,05 | 152,52 | -0,72% | - |
| 11.09.2024 | 154,77 | 155,23 | 150,13 | 153,63 | -0,65% | - |
| 10.09.2024 | 155,55 | 156,70 | 154,08 | 154,63 | -0,56% | - |
| 09.09.2024 | 151,25 | 155,70 | 151,25 | 155,50 | 2,66% | - |
| 06.09.2024 | 152,38 | 154,75 | 150,15 | 151,48 | -0,53% | - |
| 05.09.2024 | 155,95 | 156,33 | 150,25 | 152,27 | -2,54% | - |
| 04.09.2024 | 156,75 | 158,80 | 154,58 | 156,25 | -0,32% | - |
| 03.09.2024 | 156,55 | 156,93 | 153,65 | 156,75 | 0,13% | - |
| 02.09.2024 | 156,80 | 156,93 | 155,90 | 156,55 | -0,02% | - |
| 30.08.2024 | 155,50 | 157,18 | 153,23 | 156,58 | 0,76% | - |
| 29.08.2024 | 156,63 | 160,20 | 155,23 | 155,40 | -0,88% | - |
| 28.08.2024 | 153,88 | 157,63 | 153,88 | 156,77 | 2,00% | - |
| 27.08.2024 | 157,65 | 157,98 | 152,40 | 153,70 | -2,38% | - |
| 26.08.2024 | 158,13 | 159,77 | 156,88 | 157,45 | -0,52% | - |
| 23.08.2024 | 156,05 | 158,35 | 155,35 | 158,27 | 1,56% | - |
| 22.08.2024 | 157,40 | 158,85 | 153,25 | 155,85 | -1,00% | - |
| 21.08.2024 | 154,83 | 157,85 | 154,77 | 157,43 | 1,73% | - |
| 20.08.2024 | 158,18 | 159,63 | 153,60 | 154,75 | -2,17% | - |
| 19.08.2024 | 154,45 | 158,35 | 153,73 | 158,18 | 2,40% | - |
| 16.08.2024 | 152,48 | 154,93 | 151,13 | 154,48 | 1,48% | 20,00 |
| 15.08.2024 | 148,90 | 157,25 | 148,60 | 152,23 | 2,23% | - |
| 14.08.2024 | 149,45 | 149,80 | 147,70 | 148,90 | -0,37% | 67,00 |
| 13.08.2024 | 148,90 | 150,38 | 147,95 | 149,45 | 0,47% | - |
| 12.08.2024 | 150,68 | 150,75 | 147,60 | 148,75 | -0,34% | - |
| 09.08.2024 | 150,08 | 151,27 | 147,35 | 149,25 | -0,62% | - |
| 08.08.2024 | 149,15 | 151,77 | 148,27 | 150,18 | 0,79% | - |
| 07.08.2024 | 149,98 | 152,33 | 148,25 | 149,00 | -0,65% | - |
| 06.08.2024 | 147,02 | 154,02 | 146,75 | 149,98 | 2,11% | 39,00 |
| 05.08.2024 | 149,95 | 150,68 | 139,58 | 146,88 | -1,95% | 42,00 |
| 02.08.2024 | 156,40 | 156,40 | 146,08 | 149,80 | -4,28% | - |
| 01.08.2024 | 161,43 | 162,98 | 156,20 | 156,50 | -2,28% | - |
| 31.07.2024 | 159,02 | 162,77 | 157,25 | 160,15 | 0,38% | - |
| 30.07.2024 | 157,52 | 161,80 | 157,33 | 159,55 | 1,25% | 10,00 |
| 29.07.2024 | 158,02 | 160,77 | 157,48 | 157,58 | -0,25% | - |
| 26.07.2024 | 157,52 | 159,95 | 156,65 | 157,98 | 0,27% | - |
| 25.07.2024 | 151,10 | 161,60 | 149,88 | 157,55 | 4,34% | 11,00 |
| 24.07.2024 | 152,23 | 152,48 | 148,90 | 151,00 | -0,67% | - |
| 23.07.2024 | 151,25 | 154,00 | 150,27 | 152,02 | 0,61% | - |
| 22.07.2024 | 150,85 | 152,58 | 149,75 | 151,10 | 0,23% | - |
| 19.07.2024 | 147,70 | 151,00 | 146,13 | 150,75 | 2,12% | - |
| 18.07.2024 | 150,93 | 151,48 | 147,08 | 147,63 | -1,39% | - |
| 17.07.2024 | 156,00 | 157,10 | 148,65 | 149,70 | -3,90% | 7,00 |
| 16.07.2024 | 155,70 | 161,43 | 154,50 | 155,77 | 0,05% | 36,00 |
| 15.07.2024 | 152,18 | 158,27 | 152,18 | 155,70 | 2,22% | 36,00 |
| 12.07.2024 | 150,27 | 154,52 | 149,50 | 152,33 | 1,36% | - |
| 11.07.2024 | 147,55 | 151,38 | 146,45 | 150,27 | 1,85% | - |
| 10.07.2024 | 143,83 | 147,68 | 143,77 | 147,55 | 2,55% | - |
| 09.07.2024 | 146,02 | 146,63 | 143,27 | 143,88 | -1,47% | - |
| 08.07.2024 | 145,00 | 147,38 | 144,20 | 146,02 | -0,07% | - |