57,650$
0,82%
Echtzeit-Aktienkurs Covenant Logistics Group Inc
Bid:
Ask:
Aktienkurse zur Covenant Logistics Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 57,20 | 57,93 | 56,98 | 57,65 | 0,82% | 38.615,00 |
| 03.12.2024 | 57,71 | 58,44 | 57,01 | 57,18 | -1,92% | 21.455,00 |
| 02.12.2024 | 58,52 | 58,80 | 57,24 | 58,30 | 0,38% | 33.847,00 |
| 29.11.2024 | 58,04 | 58,77 | 57,78 | 58,08 | 0,29% | 25.245,00 |
| 27.11.2024 | 58,96 | 59,09 | 57,77 | 57,91 | -1,51% | 23.816,00 |
| 26.11.2024 | 57,90 | 59,11 | 57,53 | 58,80 | 1,00% | 31.205,00 |
| 25.11.2024 | 58,57 | 59,48 | 58,20 | 58,22 | 0,78% | 42.723,00 |
| 22.11.2024 | 57,07 | 57,88 | 56,78 | 57,77 | 1,82% | 33.625,00 |
| 20.11.2024 | 57,00 | 57,00 | 56,04 | 56,74 | -1,03% | 26.363,00 |
| 19.11.2024 | 56,42 | 57,58 | 56,42 | 57,33 | 0,16% | 31.380,00 |
| 18.11.2024 | 57,50 | 58,72 | 57,07 | 57,24 | -1,04% | 35.739,00 |
| 15.11.2024 | 59,63 | 59,63 | 57,74 | 57,84 | -2,30% | 49.627,00 |
| 14.11.2024 | 60,38 | 60,38 | 58,34 | 59,20 | -1,95% | 71.249,00 |
| 13.11.2024 | 60,34 | 61,54 | 60,19 | 60,38 | -0,46% | 62.321,00 |
| 12.11.2024 | 59,95 | 61,11 | 59,95 | 60,66 | 0,75% | 97.517,00 |
| 11.11.2024 | 59,03 | 60,23 | 58,62 | 60,21 | 4,26% | 107.982,00 |
| 08.11.2024 | 56,26 | 57,77 | 56,26 | 57,75 | 2,89% | 73.528,00 |
| 07.11.2024 | 57,54 | 57,94 | 55,83 | 56,13 | -2,02% | 110.090,00 |
| 06.11.2024 | 54,97 | 58,41 | 54,80 | 57,29 | 10,24% | 303.231,00 |
| 05.11.2024 | 51,12 | 52,35 | 51,12 | 51,97 | 1,70% | 52.780,00 |
| 04.11.2024 | 50,26 | 51,97 | 50,26 | 51,10 | -0,39% | 49.769,00 |
| 01.11.2024 | 50,80 | 51,52 | 50,65 | 51,30 | 1,38% | 41.483,00 |
| 31.10.2024 | 50,85 | 51,58 | 50,55 | 50,60 | -1,38% | 37.509,00 |
| 30.10.2024 | 51,51 | 52,83 | 51,23 | 51,31 | -0,10% | 37.791,00 |
| 29.10.2024 | 51,32 | 51,90 | 51,32 | 51,36 | -0,98% | 35.711,00 |
| 28.10.2024 | 50,90 | 52,32 | 50,77 | 51,87 | 1,91% | 43.002,00 |
| 25.10.2024 | 51,70 | 51,93 | 50,90 | 50,90 | -0,90% | 65.870,00 |
| 24.10.2024 | 51,46 | 51,98 | 49,17 | 51,36 | -0,35% | 99.177,00 |
| 23.10.2024 | 52,03 | 52,38 | 51,31 | 51,54 | -1,92% | 41.670,00 |
| 22.10.2024 | 52,12 | 53,18 | 51,65 | 52,55 | 1,08% | 34.376,00 |
| 21.10.2024 | 52,92 | 52,92 | 51,40 | 51,99 | -1,40% | 43.208,00 |
| 18.10.2024 | 54,00 | 54,00 | 52,45 | 52,73 | -2,41% | 52.047,00 |
| 17.10.2024 | 54,31 | 54,43 | 53,05 | 54,03 | -0,88% | 64.185,00 |
| 16.10.2024 | 53,25 | 54,52 | 53,25 | 54,51 | 3,91% | 97.010,00 |
| 15.10.2024 | 52,70 | 54,19 | 52,38 | 52,46 | -0,94% | 91.052,00 |
| 14.10.2024 | 52,66 | 53,15 | 50,59 | 52,96 | 0,06% | 45.575,00 |
| 11.10.2024 | 51,15 | 52,98 | 51,15 | 52,93 | 2,96% | 27.558,00 |
| 10.10.2024 | 51,28 | 51,66 | 50,62 | 51,41 | 0,29% | 37.519,00 |
| 09.10.2024 | 51,90 | 52,32 | 50,96 | 51,26 | -1,29% | 45.114,00 |
| 08.10.2024 | 51,50 | 52,08 | 51,02 | 51,93 | 1,41% | 39.607,00 |
| 07.10.2024 | 49,86 | 51,47 | 49,86 | 51,21 | 1,83% | 52.584,00 |
| 04.10.2024 | 50,55 | 50,72 | 49,87 | 50,29 | 0,78% | 33.481,00 |
| 03.10.2024 | 51,17 | 51,17 | 49,78 | 49,90 | -3,33% | 34.948,00 |
| 02.10.2024 | 51,17 | 51,95 | 51,17 | 51,62 | 0,33% | 28.467,00 |
| 01.10.2024 | 52,29 | 52,35 | 51,17 | 51,45 | -2,63% | 57.127,00 |
| 30.09.2024 | 52,78 | 53,39 | 52,40 | 52,84 | 0,19% | 43.612,00 |
| 27.09.2024 | 52,73 | 53,52 | 52,40 | 52,74 | 0,53% | 52.857,00 |
| 26.09.2024 | 53,94 | 54,33 | 52,23 | 52,46 | -1,80% | 62.684,00 |
| 25.09.2024 | 54,00 | 54,00 | 52,88 | 53,42 | -0,76% | 53.557,00 |
| 24.09.2024 | 53,22 | 54,00 | 52,96 | 53,83 | 1,60% | 44.143,00 |
| 23.09.2024 | 52,98 | 53,28 | 52,39 | 52,98 | 1,22% | 30.456,00 |
| 20.09.2024 | 52,98 | 53,33 | 52,34 | 52,34 | -2,06% | 147.496,00 |
| 19.09.2024 | 53,57 | 53,66 | 52,84 | 53,44 | 1,60% | 32.403,00 |
| 18.09.2024 | 52,40 | 53,63 | 52,32 | 52,60 | -0,19% | 28.562,00 |
| 17.09.2024 | 52,57 | 53,43 | 52,14 | 52,70 | 1,05% | 35.274,00 |
| 16.09.2024 | 52,78 | 52,87 | 51,84 | 52,15 | -0,44% | 34.910,00 |
| 13.09.2024 | 51,91 | 52,89 | 51,79 | 52,38 | 1,97% | 42.352,00 |
| 12.09.2024 | 51,46 | 51,89 | 51,01 | 51,37 | 0,67% | 40.907,00 |
| 11.09.2024 | 50,87 | 51,31 | 49,61 | 51,03 | -0,49% | 50.879,00 |
| 10.09.2024 | 51,34 | 51,51 | 50,98 | 51,28 | 0,02% | 30.946,00 |
| 09.09.2024 | 50,35 | 51,76 | 50,08 | 51,27 | 1,56% | 35.124,00 |
| 06.09.2024 | 51,07 | 51,91 | 50,36 | 50,48 | -1,56% | 26.109,00 |
| 05.09.2024 | 52,19 | 52,24 | 51,05 | 51,28 | -2,12% | 40.362,00 |
| 04.09.2024 | 52,73 | 52,77 | 51,76 | 52,39 | -0,93% | 31.190,00 |
| 03.09.2024 | 52,75 | 53,15 | 51,82 | 52,88 | 0,40% | 39.150,00 |
| 30.08.2024 | 52,25 | 52,77 | 51,32 | 52,67 | 0,86% | 53.126,00 |
| 29.08.2024 | 52,86 | 53,11 | 52,10 | 52,22 | -0,19% | 35.168,00 |
| 28.08.2024 | 52,02 | 52,57 | 51,61 | 52,32 | 0,04% | 41.371,00 |
| 27.08.2024 | 52,55 | 52,69 | 51,92 | 52,30 | -0,66% | 30.529,00 |
| 26.08.2024 | 54,41 | 54,41 | 52,59 | 52,65 | -2,19% | 53.366,00 |
| 23.08.2024 | 52,95 | 53,95 | 52,67 | 53,83 | 3,56% | 29.079,00 |
| 22.08.2024 | 52,28 | 52,71 | 51,82 | 51,98 | -0,91% | 25.902,00 |
| 21.08.2024 | 52,34 | 52,46 | 51,79 | 52,46 | 1,27% | 30.002,00 |
| 20.08.2024 | 52,38 | 52,38 | 51,45 | 51,80 | -1,11% | 44.176,00 |
| 19.08.2024 | 53,11 | 53,11 | 52,09 | 52,38 | -0,72% | 47.002,00 |
| 16.08.2024 | 52,84 | 52,89 | 51,84 | 52,76 | 0,13% | 27.043,00 |
| 15.08.2024 | 52,36 | 53,20 | 52,31 | 52,69 | 2,55% | 53.386,00 |
| 14.08.2024 | 50,53 | 51,58 | 50,53 | 51,38 | 0,31% | 31.805,00 |
| 13.08.2024 | 51,36 | 51,36 | 50,31 | 51,22 | 1,23% | 36.047,00 |
| 12.08.2024 | 50,56 | 50,69 | 49,66 | 50,60 | -0,22% | 37.435,00 |
| 09.08.2024 | 51,40 | 51,40 | 50,27 | 50,71 | -1,82% | 36.160,00 |
| 08.08.2024 | 50,51 | 51,70 | 50,34 | 51,65 | 2,77% | 44.399,00 |
| 07.08.2024 | 51,61 | 51,70 | 49,65 | 50,26 | -2,39% | 48.226,00 |
| 06.08.2024 | 50,95 | 52,32 | 50,95 | 51,49 | 1,66% | 52.096,00 |
| 05.08.2024 | 50,02 | 51,76 | 49,08 | 50,65 | -2,45% | 68.681,00 |
| 02.08.2024 | 52,34 | 52,63 | 51,49 | 51,92 | -3,71% | 41.651,00 |
| 01.08.2024 | 55,86 | 55,86 | 53,40 | 53,92 | -4,06% | 38.576,00 |
| 31.07.2024 | 55,82 | 56,96 | 55,33 | 56,20 | 0,97% | 46.194,00 |
| 30.07.2024 | 55,00 | 56,44 | 54,78 | 55,66 | 1,77% | 55.401,00 |
| 29.07.2024 | 55,67 | 56,91 | 54,17 | 54,69 | -2,60% | 89.468,00 |
| 26.07.2024 | 56,00 | 56,89 | 55,21 | 56,15 | 2,19% | 118.316,00 |
| 25.07.2024 | 52,13 | 55,41 | 51,46 | 54,95 | 8,14% | 195.961,00 |
| 24.07.2024 | 51,53 | 52,21 | 50,69 | 50,81 | -1,22% | 69.578,00 |
| 23.07.2024 | 51,24 | 51,81 | 51,05 | 51,44 | 0,39% | 58.539,00 |
| 22.07.2024 | 50,71 | 51,31 | 50,24 | 51,24 | 1,07% | 50.013,00 |
| 19.07.2024 | 50,62 | 50,85 | 49,82 | 50,70 | 0,38% | 36.422,00 |
| 18.07.2024 | 51,40 | 51,92 | 50,43 | 50,51 | -2,58% | 30.949,00 |
| 17.07.2024 | 51,98 | 52,26 | 51,08 | 51,85 | -0,80% | 45.366,00 |
| 16.07.2024 | 51,21 | 52,29 | 50,88 | 52,27 | 3,12% | 63.990,00 |
| 15.07.2024 | 50,40 | 51,32 | 50,38 | 50,69 | 1,54% | 40.090,00 |