25,620$
1,55%
Echtzeit-Aktienkurs Covenant Logistics Group Inc
Bid:
Ask:
Aktienkurse zur Covenant Logistics Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 19,61 | 20,14 | 18,40 | 18,68 | -2,56% | 179.457,00 |
| 07.04.2025 | 19,04 | 20,74 | 18,63 | 19,17 | -3,47% | 151.166,00 |
| 04.04.2025 | 19,71 | 20,07 | 18,80 | 19,86 | -3,12% | 249.309,00 |
| 03.04.2025 | 22,21 | 22,50 | 20,50 | 20,50 | -11,33% | 214.414,00 |
| 02.04.2025 | 22,24 | 23,19 | 22,24 | 23,12 | 3,08% | 107.500,00 |
| 01.04.2025 | 21,98 | 22,49 | 21,75 | 22,43 | 1,04% | 91.096,00 |
| 31.03.2025 | 21,98 | 22,29 | 21,73 | 22,20 | 0,00% | 105.523,00 |
| 28.03.2025 | 22,76 | 22,92 | 22,14 | 22,20 | -3,10% | 54.576,00 |
| 27.03.2025 | 22,85 | 22,95 | 22,61 | 22,91 | 0,17% | 43.007,00 |
| 26.03.2025 | 22,57 | 22,97 | 22,39 | 22,87 | 0,97% | 49.972,00 |
| 25.03.2025 | 23,09 | 23,12 | 22,58 | 22,65 | -1,99% | 59.129,00 |
| 24.03.2025 | 22,85 | 23,15 | 22,71 | 23,11 | 2,48% | 59.348,00 |
| 21.03.2025 | 22,50 | 22,71 | 21,96 | 22,55 | -0,62% | 125.288,00 |
| 20.03.2025 | 22,58 | 23,07 | 22,54 | 22,69 | -0,22% | 54.098,00 |
| 19.03.2025 | 23,04 | 23,04 | 22,47 | 22,74 | -1,00% | 56.463,00 |
| 18.03.2025 | 23,06 | 23,13 | 22,77 | 22,97 | -0,61% | 72.910,00 |
| 17.03.2025 | 22,98 | 23,34 | 22,85 | 23,11 | 0,78% | 104.973,00 |
| 14.03.2025 | 23,13 | 23,22 | 22,67 | 22,93 | -0,04% | 196.198,00 |
| 13.03.2025 | 23,29 | 23,48 | 22,77 | 22,94 | -1,84% | 107.892,00 |
| 12.03.2025 | 23,77 | 23,77 | 23,07 | 23,37 | -0,81% | 128.766,00 |
| 11.03.2025 | 23,75 | 24,02 | 23,51 | 23,56 | -1,71% | 78.606,00 |
| 10.03.2025 | 24,58 | 24,76 | 23,94 | 23,97 | -3,07% | 82.026,00 |
| 07.03.2025 | 24,33 | 24,85 | 24,33 | 24,73 | -0,04% | 66.286,00 |
| 06.03.2025 | 24,36 | 24,78 | 24,27 | 24,74 | 1,23% | 56.841,00 |
| 05.03.2025 | 24,95 | 24,95 | 24,19 | 24,44 | -0,37% | 76.346,00 |
| 04.03.2025 | 24,80 | 24,90 | 24,39 | 24,53 | -2,23% | 70.879,00 |
| 03.03.2025 | 25,49 | 25,50 | 25,07 | 25,09 | -0,32% | 91.701,00 |
| 28.02.2025 | 24,53 | 25,22 | 24,41 | 25,17 | 2,69% | 108.070,00 |
| 27.02.2025 | 24,77 | 24,96 | 24,49 | 24,51 | -1,84% | 62.564,00 |
| 26.02.2025 | 24,70 | 25,01 | 24,54 | 24,97 | 0,69% | 77.394,00 |
| 25.02.2025 | 24,62 | 24,89 | 24,53 | 24,80 | 1,10% | 94.065,00 |
| 24.02.2025 | 25,45 | 25,61 | 24,49 | 24,53 | -3,99% | 82.568,00 |
| 21.02.2025 | 26,02 | 26,42 | 24,99 | 25,55 | -2,03% | 73.142,00 |
| 20.02.2025 | 26,37 | 26,37 | 25,73 | 26,08 | -0,53% | 60.702,00 |
| 19.02.2025 | 26,86 | 26,88 | 26,17 | 26,22 | -3,35% | 45.425,00 |
| 18.02.2025 | 26,93 | 27,36 | 26,83 | 27,13 | 0,82% | 61.330,00 |
| 14.02.2025 | 26,68 | 26,99 | 26,50 | 26,91 | 0,98% | 56.589,00 |
| 13.02.2025 | 26,61 | 27,05 | 26,39 | 26,65 | 0,08% | 49.831,00 |
| 12.02.2025 | 26,75 | 26,75 | 26,36 | 26,63 | -1,59% | 61.396,00 |
| 11.02.2025 | 26,58 | 27,25 | 26,53 | 27,06 | 1,01% | 71.950,00 |
| 10.02.2025 | 26,91 | 27,17 | 26,71 | 26,79 | -0,41% | 47.189,00 |
| 07.02.2025 | 27,48 | 27,61 | 26,72 | 26,90 | -2,82% | 83.697,00 |