159,550€
-0,53%
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 |
|---|---|---|---|---|---|---|
| 21.02.2025 | 160,50 | 162,27 | 154,18 | 160,30 | -0,06% | - |
| 20.02.2025 | 162,40 | 163,60 | 159,45 | 160,40 | -1,19% | - |
| 19.02.2025 | 166,65 | 168,02 | 160,60 | 162,33 | -2,74% | - |
| 18.02.2025 | 162,40 | 166,93 | 159,83 | 166,90 | 2,77% | - |
| 17.02.2025 | 162,20 | 162,80 | 162,20 | 162,40 | 0,12% | - |
| 14.02.2025 | 158,27 | 162,70 | 156,95 | 162,20 | 2,56% | - |
| 13.02.2025 | 158,58 | 161,15 | 156,63 | 158,15 | -0,11% | - |
| 12.02.2025 | 161,68 | 162,10 | 158,30 | 158,33 | -2,01% | - |
| 11.02.2025 | 162,13 | 162,43 | 160,08 | 161,58 | -0,32% | - |
| 10.02.2025 | 161,88 | 163,33 | 160,55 | 162,10 | 0,76% | 3,00 |
| 07.02.2025 | 162,30 | 163,60 | 160,55 | 160,88 | -1,18% | - |
| 06.02.2025 | 163,90 | 167,85 | 162,70 | 162,80 | -0,61% | - |
| 05.02.2025 | 162,77 | 163,93 | 160,50 | 163,80 | 0,58% | - |
| 04.02.2025 | 162,55 | 164,20 | 161,38 | 162,85 | 0,20% | - |
| 03.02.2025 | 163,80 | 165,60 | 162,13 | 162,52 | -1,60% | - |
| 31.01.2025 | 166,08 | 168,45 | 164,70 | 165,18 | -0,84% | - |
| 30.01.2025 | 165,00 | 166,98 | 163,48 | 166,58 | 0,80% | - |
| 29.01.2025 | 165,52 | 167,63 | 164,23 | 165,25 | -0,12% | - |
| 28.01.2025 | 166,90 | 169,02 | 165,30 | 165,45 | -0,27% | - |
| 27.01.2025 | 161,95 | 165,93 | 153,58 | 165,90 | 2,44% | 8,00 |
| 24.01.2025 | 163,50 | 163,50 | 160,83 | 161,95 | -0,90% | - |
| 23.01.2025 | 168,00 | 169,58 | 162,65 | 163,43 | -2,75% | - |
| 22.01.2025 | 167,27 | 168,98 | 166,00 | 168,05 | 0,48% | - |
| 21.01.2025 | 166,02 | 169,27 | 165,75 | 167,25 | 0,74% | - |
| 20.01.2025 | 167,60 | 167,60 | 165,85 | 166,02 | -1,06% | - |
| 17.01.2025 | 177,63 | 177,63 | 158,98 | 167,80 | -7,24% | 269,00 |
| 16.01.2025 | 181,30 | 182,55 | 179,08 | 180,90 | -0,21% | - |
| 15.01.2025 | 176,20 | 181,27 | 176,10 | 181,27 | 2,78% | - |
| 14.01.2025 | 174,95 | 178,58 | 174,50 | 176,38 | 0,54% | - |
| 13.01.2025 | 171,08 | 176,43 | 168,02 | 175,43 | 3,07% | - |
| 10.01.2025 | 172,23 | 172,98 | 169,52 | 170,20 | -1,18% | - |
| 09.01.2025 | 171,02 | 172,68 | 171,02 | 172,23 | -0,14% | - |
| 08.01.2025 | 170,63 | 172,68 | 169,08 | 172,48 | 1,05% | - |
| 07.01.2025 | 169,80 | 171,52 | 168,33 | 170,68 | 0,54% | - |
| 06.01.2025 | 172,60 | 172,63 | 169,65 | 169,75 | -0,38% | - |
| 03.01.2025 | 166,75 | 171,65 | 166,48 | 170,40 | 2,13% | 270,00 |
| 02.01.2025 | 164,55 | 167,48 | 164,55 | 166,85 | 2,35% | - |
| 30.12.2024 | 165,02 | 165,02 | 162,73 | 163,02 | -0,34% | - |
| 27.12.2024 | 163,88 | 166,05 | 163,30 | 163,58 | -0,24% | - |
| 23.12.2024 | 162,90 | 165,20 | 162,23 | 163,98 | 1,13% | - |
| 20.12.2024 | 162,95 | 164,23 | 159,02 | 162,15 | -0,49% | 12,00 |
| 19.12.2024 | 164,52 | 165,63 | 161,77 | 162,95 | -0,96% | - |
| 18.12.2024 | 169,00 | 170,63 | 164,05 | 164,52 | -2,65% | - |
| 17.12.2024 | 171,08 | 171,08 | 168,55 | 169,00 | -1,21% | - |
| 16.12.2024 | 171,15 | 172,13 | 169,00 | 171,08 | -0,10% | - |
| 13.12.2024 | 172,65 | 173,88 | 170,98 | 171,25 | -1,01% | - |
| 12.12.2024 | 173,40 | 175,30 | 172,02 | 173,00 | -0,20% | - |
| 11.12.2024 | 173,15 | 175,30 | 173,15 | 173,35 | 0,26% | - |
| 10.12.2024 | 172,80 | 175,00 | 171,27 | 172,90 | 0,00% | - |
| 09.12.2024 | 171,18 | 175,18 | 170,75 | 172,90 | 0,86% | - |
| 06.12.2024 | 171,77 | 173,43 | 169,80 | 171,43 | -0,12% | - |
| 05.12.2024 | 176,18 | 176,18 | 170,25 | 171,63 | -2,53% | - |
| 04.12.2024 | 174,35 | 177,35 | 174,35 | 176,08 | 0,97% | - |
| 03.12.2024 | 180,25 | 180,58 | 174,33 | 174,38 | -3,23% | - |
| 02.12.2024 | 178,75 | 180,98 | 178,75 | 180,20 | 0,73% | - |
| 29.11.2024 | 180,90 | 182,30 | 177,60 | 178,90 | -1,11% | - |
| 28.11.2024 | 180,10 | 181,18 | 180,10 | 180,90 | 0,44% | - |
| 27.11.2024 | 181,95 | 183,73 | 178,90 | 180,10 | -1,18% | - |
| 26.11.2024 | 179,48 | 182,35 | 176,77 | 182,25 | 1,50% | - |
| 25.11.2024 | 175,13 | 181,98 | 173,95 | 179,55 | 2,42% | - |
| 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% | - |