26,690$
1,44%
Echtzeit-Aktienkurs Covenant Logistics Group Inc
Bid:
Ask:
Aktienkurse zur Covenant Logistics Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 25,21 | 26,81 | 25,10 | 26,69 | 1,44% | 187.755,00 |
| 06.03.2026 | 27,73 | 28,00 | 26,17 | 26,31 | -8,77% | 209.919,00 |
| 05.03.2026 | 29,77 | 30,26 | 28,74 | 28,84 | -4,19% | 88.776,00 |
| 04.03.2026 | 29,99 | 30,43 | 29,84 | 30,10 | 2,07% | 106.386,00 |
| 03.03.2026 | 28,79 | 29,75 | 28,52 | 29,49 | -0,74% | 78.471,00 |
| 02.03.2026 | 29,37 | 29,96 | 28,73 | 29,71 | 0,92% | 115.651,00 |
| 27.02.2026 | 29,01 | 29,63 | 28,74 | 29,44 | 0,10% | 102.358,00 |
| 26.02.2026 | 28,58 | 29,92 | 28,47 | 29,41 | 4,48% | 105.570,00 |
| 25.02.2026 | 28,39 | 28,56 | 27,84 | 28,15 | -0,04% | 85.207,00 |
| 24.02.2026 | 28,18 | 28,74 | 27,97 | 28,16 | -4,57% | 90.232,00 |
| 20.02.2026 | 29,02 | 30,38 | 28,73 | 29,51 | 0,37% | 183.176,00 |
| 19.02.2026 | 29,75 | 29,86 | 29,24 | 29,40 | -0,78% | 206.374,00 |
| 18.02.2026 | 29,50 | 29,99 | 29,02 | 29,63 | 0,30% | 295.161,00 |
| 17.02.2026 | 28,85 | 29,99 | 28,80 | 29,54 | 3,40% | 312.181,00 |
| 13.02.2026 | 28,03 | 28,76 | 27,58 | 28,57 | 1,75% | 161.700,00 |
| 12.02.2026 | 29,41 | 29,41 | 26,45 | 28,08 | -4,03% | 306.187,00 |
| 11.02.2026 | 29,44 | 30,19 | 28,85 | 29,26 | 0,07% | 150.681,00 |
| 10.02.2026 | 28,35 | 29,74 | 28,32 | 29,24 | 2,24% | 242.052,00 |
| 09.02.2026 | 28,99 | 29,00 | 28,37 | 28,60 | -1,75% | 195.239,00 |
| 06.02.2026 | 29,00 | 29,35 | 28,75 | 29,11 | 1,04% | 152.920,00 |
| 05.02.2026 | 28,46 | 29,18 | 28,20 | 28,81 | 0,84% | 148.725,00 |
| 04.02.2026 | 27,94 | 28,71 | 27,70 | 28,57 | 2,84% | 197.864,00 |
| 03.02.2026 | 27,13 | 27,81 | 26,98 | 27,78 | 2,55% | 190.917,00 |
| 02.02.2026 | 24,90 | 27,22 | 24,73 | 27,09 | 10,12% | 282.328,00 |
| 30.01.2026 | 24,36 | 25,77 | 23,54 | 24,60 | -4,84% | 357.588,00 |
| 29.01.2026 | 25,93 | 25,95 | 25,12 | 25,85 | 1,77% | 247.391,00 |
| 28.01.2026 | 25,74 | 25,86 | 25,40 | 25,40 | -0,43% | 86.238,00 |
| 27.01.2026 | 25,82 | 26,18 | 25,45 | 25,51 | -1,54% | 91.130,00 |
| 26.01.2026 | 26,51 | 26,66 | 25,89 | 25,91 | -4,29% | 154.552,00 |
| 22.01.2026 | 26,60 | 27,23 | 26,59 | 27,07 | 1,92% | 202.661,00 |
| 21.01.2026 | 25,71 | 26,74 | 25,67 | 26,56 | 4,57% | 202.311,00 |
| 20.01.2026 | 25,47 | 25,59 | 25,05 | 25,40 | -1,89% | 128.105,00 |
| 16.01.2026 | 25,95 | 26,42 | 25,75 | 25,89 | -0,88% | 104.406,00 |
| 15.01.2026 | 25,59 | 26,35 | 25,41 | 26,12 | 2,07% | 156.183,00 |
| 14.01.2026 | 25,32 | 25,86 | 24,73 | 25,59 | 1,59% | 105.721,00 |
| 13.01.2026 | 25,42 | 25,58 | 25,14 | 25,19 | -0,16% | 89.420,00 |
| 12.01.2026 | 25,04 | 25,79 | 24,88 | 25,23 | 0,08% | 108.722,00 |
| 09.01.2026 | 24,99 | 25,74 | 24,81 | 25,21 | 0,16% | 173.053,00 |
| 08.01.2026 | 24,49 | 25,46 | 24,45 | 25,17 | 1,82% | 128.381,00 |
| 07.01.2026 | 25,15 | 25,24 | 24,57 | 24,72 | 0,24% | 165.986,00 |
| 06.01.2026 | 23,43 | 25,08 | 23,18 | 24,66 | 5,70% | 327.780,00 |
| 05.01.2026 | 22,42 | 23,60 | 22,17 | 23,33 | 4,62% | 240.478,00 |
| 02.01.2026 | 22,02 | 22,47 | 21,74 | 22,30 | 1,18% | 84.499,00 |
| 31.12.2025 | 22,06 | 22,13 | 21,78 | 22,04 | 0,00% | 99.315,00 |
| 30.12.2025 | 22,10 | 22,33 | 21,90 | 22,04 | -0,32% | 83.014,00 |
| 29.12.2025 | 22,47 | 22,55 | 21,99 | 22,11 | -1,43% | 91.062,00 |
| 26.12.2025 | 22,62 | 22,66 | 22,27 | 22,43 | -0,88% | 74.843,00 |
| 24.12.2025 | 22,85 | 22,88 | 22,33 | 22,63 | -0,88% | 59.168,00 |
| 23.12.2025 | 22,50 | 23,09 | 22,38 | 22,83 | 0,84% | 122.738,00 |
| 22.12.2025 | 22,71 | 22,93 | 22,34 | 22,64 | 0,09% | 191.258,00 |
| 19.12.2025 | 22,93 | 22,93 | 22,15 | 22,62 | -1,95% | 318.825,00 |
| 18.12.2025 | 22,88 | 23,32 | 22,76 | 23,07 | 2,12% | 124.464,00 |
| 17.12.2025 | 23,33 | 23,43 | 22,52 | 22,59 | -2,92% | 139.200,00 |
| 16.12.2025 | 23,67 | 23,67 | 22,22 | 23,27 | 0,69% | 109.210,00 |
| 15.12.2025 | 23,31 | 23,31 | 22,71 | 23,11 | -0,22% | 94.851,00 |
| 12.12.2025 | 23,48 | 23,65 | 23,04 | 23,16 | -1,32% | 129.733,00 |
| 11.12.2025 | 23,00 | 23,56 | 22,77 | 23,47 | 2,27% | 127.018,00 |
| 10.12.2025 | 21,75 | 23,04 | 21,64 | 22,95 | 6,20% | 281.039,00 |
| 09.12.2025 | 21,46 | 21,98 | 21,46 | 21,61 | 0,28% | 92.134,00 |
| 08.12.2025 | 21,83 | 22,16 | 21,52 | 21,55 | -0,78% | 118.139,00 |
| 05.12.2025 | 21,72 | 21,93 | 21,44 | 21,72 | 0,42% | 161.082,00 |
| 04.12.2025 | 21,85 | 22,17 | 21,60 | 21,63 | -0,32% | 89.232,00 |
| 03.12.2025 | 20,87 | 21,79 | 20,87 | 21,70 | 4,93% | 131.051,00 |
| 02.12.2025 | 20,05 | 20,87 | 20,02 | 20,68 | 1,08% | 127.354,00 |
| 01.12.2025 | 19,94 | 20,71 | 19,73 | 20,46 | 2,61% | 157.297,00 |
| 28.11.2025 | 19,98 | 20,01 | 19,80 | 19,94 | -0,10% | 33.614,00 |
| 26.11.2025 | 19,69 | 20,13 | 19,69 | 19,96 | 1,06% | 75.436,00 |
| 25.11.2025 | 19,35 | 19,92 | 19,30 | 19,75 | 2,33% | 115.473,00 |
| 24.11.2025 | 18,98 | 19,40 | 18,85 | 19,30 | 6,81% | 137.244,00 |
| 20.11.2025 | 18,54 | 18,66 | 18,00 | 18,07 | -1,20% | 90.094,00 |
| 19.11.2025 | 18,48 | 18,59 | 18,20 | 18,29 | -1,14% | 90.846,00 |
| 18.11.2025 | 18,63 | 18,75 | 18,47 | 18,50 | -0,70% | 175.041,00 |
| 17.11.2025 | 18,80 | 19,09 | 18,59 | 18,63 | -3,07% | 102.710,00 |
| 13.11.2025 | 19,70 | 19,72 | 19,13 | 19,22 | -2,24% | 104.998,00 |
| 12.11.2025 | 19,60 | 20,02 | 19,43 | 19,66 | 0,51% | 100.057,00 |
| 11.11.2025 | 19,49 | 19,73 | 19,40 | 19,56 | -0,05% | 67.496,00 |
| 10.11.2025 | 19,53 | 19,83 | 19,38 | 19,57 | -0,05% | 106.957,00 |
| 07.11.2025 | 19,08 | 19,67 | 19,08 | 19,58 | 0,88% | 96.259,00 |
| 06.11.2025 | 20,10 | 20,14 | 19,31 | 19,41 | -3,53% | 85.987,00 |
| 05.11.2025 | 20,08 | 20,45 | 19,92 | 20,12 | -0,45% | 107.209,00 |
| 04.11.2025 | 20,09 | 20,58 | 19,87 | 20,21 | 0,00% | 106.781,00 |
| 03.11.2025 | 20,02 | 20,55 | 20,00 | 20,21 | 0,20% | 151.865,00 |
| 31.10.2025 | 19,69 | 20,22 | 19,57 | 20,17 | 1,87% | 156.038,00 |
| 30.10.2025 | 20,23 | 20,49 | 19,76 | 19,80 | -1,30% | 132.280,00 |
| 29.10.2025 | 20,23 | 20,79 | 19,89 | 20,06 | -0,69% | 135.169,00 |
| 28.10.2025 | 20,68 | 20,82 | 20,18 | 20,20 | -2,04% | 115.155,00 |
| 27.10.2025 | 20,19 | 20,80 | 20,15 | 20,62 | 2,95% | 158.461,00 |
| 24.10.2025 | 20,10 | 20,12 | 19,52 | 20,03 | 0,35% | 293.016,00 |
| 23.10.2025 | 20,06 | 21,80 | 19,90 | 19,96 | -8,78% | 222.927,00 |
| 22.10.2025 | 21,56 | 21,95 | 21,46 | 21,88 | 0,32% | 133.039,00 |
| 21.10.2025 | 21,79 | 22,04 | 21,58 | 21,81 | 0,65% | 64.875,00 |
| 20.10.2025 | 21,16 | 21,80 | 21,14 | 21,67 | 1,12% | 80.805,00 |
| 17.10.2025 | 21,78 | 21,78 | 21,38 | 21,43 | -1,20% | 58.568,00 |
| 16.10.2025 | 21,16 | 21,83 | 21,06 | 21,69 | 3,38% | 94.403,00 |
| 15.10.2025 | 21,34 | 21,34 | 20,80 | 20,98 | -0,19% | 54.826,00 |
| 14.10.2025 | 20,59 | 21,20 | 20,49 | 21,02 | 1,06% | 57.707,00 |
| 13.10.2025 | 20,79 | 21,03 | 20,54 | 20,80 | 1,27% | 75.985,00 |
| 10.10.2025 | 21,78 | 21,78 | 20,36 | 20,54 | -4,73% | 75.146,00 |
| 09.10.2025 | 22,02 | 22,10 | 21,55 | 21,56 | -2,18% | 77.884,00 |
| 08.10.2025 | 21,20 | 22,09 | 20,96 | 22,04 | 3,86% | 87.450,00 |