24,030$
-0,41%
Echtzeit-Aktienkurs Covenant Logistics Group Inc
Bid:
Ask:
Aktienkurse zur Covenant Logistics Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 23,82 | 24,07 | 23,81 | 24,03 | -0,41% | 58.183,00 |
| 29.08.2025 | 24,10 | 24,23 | 23,98 | 24,13 | -0,08% | 37.149,00 |
| 28.08.2025 | 24,30 | 24,50 | 23,93 | 24,15 | -1,02% | 49.996,00 |
| 27.08.2025 | 24,73 | 24,73 | 24,17 | 24,40 | -0,61% | 48.268,00 |
| 26.08.2025 | 24,39 | 24,71 | 24,39 | 24,55 | 0,61% | 63.116,00 |
| 25.08.2025 | 24,96 | 25,02 | 24,37 | 24,40 | -2,52% | 68.841,00 |
| 22.08.2025 | 23,89 | 25,24 | 23,86 | 25,03 | 5,52% | 114.860,00 |
| 21.08.2025 | 23,48 | 23,81 | 23,13 | 23,72 | 0,68% | 105.664,00 |
| 20.08.2025 | 23,87 | 24,11 | 23,52 | 23,56 | -2,24% | 86.436,00 |
| 19.08.2025 | 24,07 | 24,69 | 23,77 | 24,10 | 2,08% | 60.047,00 |
| 18.08.2025 | 23,93 | 24,16 | 23,61 | 23,61 | -0,92% | 72.218,00 |
| 15.08.2025 | 24,40 | 24,40 | 23,77 | 23,83 | -1,77% | 52.741,00 |
| 14.08.2025 | 24,52 | 24,52 | 24,01 | 24,26 | -1,54% | 64.192,00 |
| 13.08.2025 | 24,18 | 24,74 | 24,12 | 24,64 | 2,33% | 82.133,00 |
| 12.08.2025 | 23,21 | 24,16 | 22,95 | 24,08 | 5,52% | 109.086,00 |
| 11.08.2025 | 23,44 | 23,44 | 22,60 | 22,82 | -1,25% | 92.152,00 |
| 08.08.2025 | 23,45 | 23,56 | 23,09 | 23,11 | -1,20% | 60.949,00 |
| 07.08.2025 | 24,00 | 24,00 | 23,33 | 23,39 | -1,85% | 73.780,00 |
| 06.08.2025 | 23,78 | 23,99 | 23,69 | 23,83 | 0,00% | 76.442,00 |
| 05.08.2025 | 23,73 | 24,00 | 23,41 | 23,83 | 1,27% | 85.129,00 |
| 04.08.2025 | 23,63 | 23,81 | 23,33 | 23,53 | 1,12% | 80.374,00 |
| 01.08.2025 | 23,85 | 23,85 | 23,18 | 23,27 | -3,64% | 91.073,00 |
| 31.07.2025 | 24,10 | 24,39 | 23,98 | 24,15 | -0,86% | 101.534,00 |
| 30.07.2025 | 25,27 | 25,27 | 24,21 | 24,36 | -2,99% | 104.183,00 |
| 29.07.2025 | 26,03 | 26,03 | 25,01 | 25,11 | -3,42% | 82.866,00 |
| 28.07.2025 | 25,76 | 26,26 | 25,76 | 26,00 | -0,80% | 120.658,00 |
| 25.07.2025 | 25,50 | 26,44 | 25,31 | 26,21 | 4,05% | 174.189,00 |
| 24.07.2025 | 25,61 | 26,62 | 24,77 | 25,19 | 3,75% | 266.008,00 |
| 23.07.2025 | 24,53 | 24,53 | 24,10 | 24,28 | 0,66% | 101.529,00 |
| 22.07.2025 | 24,00 | 24,34 | 23,70 | 24,12 | 2,20% | 82.921,00 |
| 21.07.2025 | 23,62 | 23,96 | 23,57 | 23,60 | 0,21% | 88.675,00 |
| 18.07.2025 | 24,49 | 24,49 | 23,44 | 23,55 | -2,85% | 89.391,00 |
| 17.07.2025 | 24,10 | 24,39 | 23,98 | 24,24 | 0,79% | 74.515,00 |
| 16.07.2025 | 24,48 | 24,48 | 23,80 | 24,05 | -0,25% | 78.383,00 |
| 15.07.2025 | 25,16 | 25,16 | 24,11 | 24,11 | -3,52% | 110.620,00 |
| 14.07.2025 | 25,47 | 25,47 | 24,69 | 24,99 | -0,91% | 91.911,00 |
| 11.07.2025 | 25,49 | 25,66 | 25,17 | 25,22 | -2,29% | 98.242,00 |
| 10.07.2025 | 25,71 | 26,35 | 25,71 | 25,81 | 0,82% | 141.347,00 |
| 09.07.2025 | 25,46 | 25,73 | 25,14 | 25,60 | 0,43% | 189.440,00 |
| 08.07.2025 | 24,95 | 25,80 | 24,82 | 25,49 | 1,92% | 118.827,00 |
| 07.07.2025 | 25,56 | 25,96 | 24,89 | 25,01 | -2,80% | 90.220,00 |
| 03.07.2025 | 25,72 | 25,95 | 25,55 | 25,73 | 0,43% | 59.889,00 |
| 02.07.2025 | 25,34 | 25,75 | 25,04 | 25,62 | 1,55% | 143.475,00 |
| 01.07.2025 | 24,01 | 25,75 | 23,92 | 25,23 | 4,65% | 208.540,00 |
| 30.06.2025 | 24,28 | 24,36 | 23,96 | 24,11 | -0,74% | 172.444,00 |
| 27.06.2025 | 24,00 | 24,71 | 23,95 | 24,29 | 2,02% | 246.213,00 |
| 26.06.2025 | 23,79 | 23,96 | 23,63 | 23,81 | 0,46% | 176.658,00 |
| 25.06.2025 | 23,55 | 23,76 | 23,52 | 23,70 | -0,34% | 133.191,00 |
| 24.06.2025 | 23,79 | 24,14 | 23,63 | 23,78 | 1,54% | 142.506,00 |
| 23.06.2025 | 22,75 | 23,48 | 22,66 | 23,42 | 2,49% | 147.606,00 |
| 20.06.2025 | 23,14 | 23,27 | 22,73 | 22,85 | 0,04% | 218.118,00 |
| 18.06.2025 | 22,88 | 23,24 | 22,84 | 22,84 | -0,13% | 129.213,00 |
| 17.06.2025 | 22,97 | 23,29 | 22,84 | 22,87 | -0,95% | 202.655,00 |
| 16.06.2025 | 22,89 | 23,42 | 22,85 | 23,09 | 1,45% | 147.457,00 |
| 13.06.2025 | 22,90 | 23,19 | 22,75 | 22,76 | -1,94% | 180.978,00 |
| 12.06.2025 | 22,93 | 23,27 | 22,60 | 23,21 | 0,83% | 125.123,00 |
| 11.06.2025 | 23,53 | 23,53 | 23,00 | 23,02 | -1,50% | 148.342,00 |
| 10.06.2025 | 22,99 | 23,61 | 22,95 | 23,37 | 2,10% | 148.825,00 |
| 09.06.2025 | 23,06 | 23,18 | 22,78 | 22,89 | 0,57% | 156.203,00 |
| 06.06.2025 | 22,90 | 23,40 | 22,63 | 22,76 | -0,52% | 160.920,00 |
| 05.06.2025 | 22,94 | 23,24 | 22,83 | 22,88 | -0,35% | 133.228,00 |
| 04.06.2025 | 23,34 | 23,41 | 22,95 | 22,96 | -1,33% | 150.744,00 |
| 03.06.2025 | 22,57 | 23,51 | 22,54 | 23,27 | 2,60% | 138.576,00 |
| 02.06.2025 | 22,81 | 22,84 | 22,23 | 22,68 | -0,09% | 144.057,00 |
| 30.05.2025 | 22,75 | 23,10 | 22,70 | 22,70 | -0,96% | 203.583,00 |
| 29.05.2025 | 23,02 | 23,02 | 22,55 | 22,92 | 0,22% | 129.753,00 |
| 28.05.2025 | 22,86 | 23,19 | 22,76 | 22,87 | 0,00% | 132.883,00 |
| 27.05.2025 | 22,26 | 22,94 | 22,25 | 22,87 | 3,95% | 151.425,00 |
| 23.05.2025 | 21,99 | 22,40 | 21,88 | 22,00 | -2,09% | 140.909,00 |
| 22.05.2025 | 22,47 | 22,77 | 22,36 | 22,47 | -0,31% | 136.268,00 |
| 21.05.2025 | 22,93 | 23,22 | 22,51 | 22,54 | -2,63% | 127.135,00 |
| 20.05.2025 | 23,24 | 23,54 | 23,10 | 23,15 | -0,86% | 163.707,00 |
| 19.05.2025 | 22,99 | 23,38 | 22,80 | 23,35 | 0,52% | 161.779,00 |
| 16.05.2025 | 23,40 | 23,59 | 23,23 | 23,23 | -0,64% | 178.076,00 |
| 15.05.2025 | 22,98 | 23,42 | 22,81 | 23,38 | 1,43% | 117.249,00 |
| 14.05.2025 | 23,00 | 23,43 | 22,84 | 23,05 | 0,00% | 152.762,00 |
| 13.05.2025 | 23,24 | 23,27 | 22,88 | 23,05 | 0,22% | 110.998,00 |
| 12.05.2025 | 22,19 | 23,33 | 22,14 | 23,00 | 9,63% | 242.601,00 |
| 09.05.2025 | 21,31 | 21,31 | 20,93 | 20,98 | -0,94% | 127.274,00 |
| 08.05.2025 | 20,84 | 21,40 | 20,59 | 21,18 | 3,77% | 113.419,00 |
| 07.05.2025 | 20,36 | 20,76 | 20,27 | 20,41 | 0,34% | 150.690,00 |
| 06.05.2025 | 20,31 | 20,61 | 20,28 | 20,34 | -1,12% | 113.664,00 |
| 05.05.2025 | 20,66 | 21,08 | 20,56 | 20,57 | -1,53% | 122.367,00 |
| 02.05.2025 | 20,17 | 21,10 | 20,10 | 20,89 | 5,45% | 128.076,00 |
| 01.05.2025 | 19,94 | 20,13 | 19,68 | 19,81 | -0,45% | 140.109,00 |
| 30.04.2025 | 19,59 | 20,00 | 19,18 | 19,90 | 0,00% | 239.563,00 |
| 29.04.2025 | 19,78 | 20,08 | 19,59 | 19,90 | -0,60% | 151.899,00 |
| 28.04.2025 | 19,73 | 20,35 | 19,58 | 20,02 | 1,21% | 230.137,00 |
| 25.04.2025 | 20,33 | 20,34 | 19,49 | 19,78 | -4,72% | 198.050,00 |
| 24.04.2025 | 19,34 | 20,88 | 19,34 | 20,76 | 10,43% | 160.025,00 |
| 23.04.2025 | 19,45 | 19,62 | 18,61 | 18,80 | 0,48% | 112.304,00 |
| 22.04.2025 | 18,42 | 18,80 | 18,06 | 18,71 | 2,02% | 142.933,00 |
| 21.04.2025 | 18,16 | 18,39 | 17,72 | 18,34 | -0,49% | 223.601,00 |
| 17.04.2025 | 17,82 | 18,46 | 17,75 | 18,43 | 3,95% | 220.624,00 |
| 16.04.2025 | 18,86 | 18,86 | 17,46 | 17,73 | -6,73% | 531.270,00 |
| 15.04.2025 | 19,52 | 19,78 | 18,89 | 19,01 | -2,26% | 95.184,00 |
| 14.04.2025 | 19,31 | 19,58 | 18,99 | 19,45 | 1,51% | 125.107,00 |
| 11.04.2025 | 19,33 | 19,46 | 18,63 | 19,16 | -2,24% | 113.453,00 |
| 10.04.2025 | 20,01 | 20,25 | 19,25 | 19,60 | -4,53% | 124.417,00 |
| 09.04.2025 | 18,12 | 20,73 | 17,98 | 20,53 | 9,90% | 160.161,00 |