39,700$
0,38%
Echtzeit-Aktienkurs Covenant Logistics Group Inc
Bid:
Ask:
Aktienkurse zur Covenant Logistics Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 39,35 | 39,86 | 39,07 | 39,70 | 0,38% | 185.613,00 |
| 28.05.2026 | 39,08 | 40,00 | 38,37 | 39,55 | -0,10% | 141.405,00 |
| 27.05.2026 | 39,27 | 39,79 | 38,94 | 39,59 | 1,90% | 337.366,00 |
| 26.05.2026 | 37,82 | 39,07 | 37,63 | 38,85 | 3,85% | 212.907,00 |
| 22.05.2026 | 37,21 | 38,00 | 36,99 | 37,41 | 0,11% | 126.408,00 |
| 21.05.2026 | 36,42 | 37,39 | 35,73 | 37,37 | 1,36% | 134.750,00 |
| 20.05.2026 | 36,00 | 36,91 | 35,91 | 36,87 | 3,36% | 165.827,00 |
| 19.05.2026 | 34,93 | 36,45 | 34,30 | 35,67 | 1,13% | 236.020,00 |
| 18.05.2026 | 34,25 | 35,83 | 34,25 | 35,27 | 2,92% | 229.566,00 |
| 15.05.2026 | 33,75 | 35,19 | 33,49 | 34,27 | 0,47% | 233.523,00 |
| 14.05.2026 | 32,08 | 34,25 | 30,93 | 34,11 | 6,76% | 423.269,00 |
| 13.05.2026 | 31,68 | 32,34 | 31,56 | 31,95 | 0,98% | 118.503,00 |
| 12.05.2026 | 32,76 | 32,76 | 30,86 | 31,64 | -2,94% | 128.584,00 |
| 11.05.2026 | 33,32 | 33,51 | 32,27 | 32,60 | -1,95% | 112.768,00 |
| 08.05.2026 | 33,43 | 33,43 | 32,87 | 33,25 | 0,21% | 120.115,00 |
| 07.05.2026 | 33,06 | 33,31 | 32,52 | 33,18 | 1,41% | 124.210,00 |
| 06.05.2026 | 33,08 | 33,35 | 32,68 | 32,72 | 0,40% | 186.648,00 |
| 05.05.2026 | 31,90 | 32,60 | 31,90 | 32,59 | 3,20% | 111.499,00 |
| 04.05.2026 | 33,19 | 33,27 | 31,33 | 31,58 | -6,24% | 347.233,00 |
| 01.05.2026 | 34,79 | 34,81 | 33,25 | 33,68 | -3,38% | 185.839,00 |
| 30.04.2026 | 34,75 | 35,31 | 34,17 | 34,86 | 0,06% | 194.422,00 |
| 29.04.2026 | 35,23 | 35,91 | 34,20 | 34,84 | -0,43% | 189.778,00 |
| 28.04.2026 | 34,84 | 35,27 | 34,55 | 34,99 | 0,11% | 198.067,00 |
| 27.04.2026 | 34,25 | 35,52 | 34,25 | 34,95 | 2,58% | 220.807,00 |
| 24.04.2026 | 31,81 | 34,16 | 30,04 | 34,07 | 9,23% | 367.568,00 |
| 23.04.2026 | 31,19 | 31,81 | 30,86 | 31,19 | 0,61% | 227.780,00 |
| 22.04.2026 | 31,33 | 31,51 | 30,60 | 31,00 | -0,86% | 187.598,00 |
| 21.04.2026 | 31,19 | 31,45 | 30,63 | 31,27 | 0,55% | 195.545,00 |
| 20.04.2026 | 30,39 | 31,36 | 30,39 | 31,10 | 2,00% | 244.136,00 |
| 17.04.2026 | 29,92 | 30,50 | 29,32 | 30,49 | 4,42% | 241.160,00 |
| 16.04.2026 | 28,11 | 29,32 | 27,98 | 29,20 | 3,29% | 177.349,00 |
| 15.04.2026 | 28,22 | 28,42 | 27,71 | 28,27 | -0,81% | 144.821,00 |
| 14.04.2026 | 28,90 | 29,05 | 28,42 | 28,50 | -1,14% | 95.851,00 |
| 13.04.2026 | 28,21 | 28,85 | 27,71 | 28,83 | 1,37% | 92.145,00 |
| 10.04.2026 | 28,92 | 29,00 | 28,39 | 28,44 | -1,63% | 66.473,00 |
| 09.04.2026 | 28,70 | 29,16 | 28,61 | 28,91 | 0,31% | 119.821,00 |
| 08.04.2026 | 28,96 | 29,38 | 28,24 | 28,82 | 4,16% | 250.183,00 |
| 07.04.2026 | 28,00 | 28,12 | 27,32 | 27,67 | -1,07% | 167.279,00 |
| 06.04.2026 | 27,87 | 28,16 | 27,49 | 27,97 | -0,64% | 110.050,00 |
| 02.04.2026 | 27,17 | 28,53 | 26,96 | 28,15 | 1,77% | 109.675,00 |
| 01.04.2026 | 27,42 | 28,13 | 27,40 | 27,66 | 1,88% | 82.349,00 |
| 31.03.2026 | 27,15 | 27,96 | 26,71 | 27,15 | 1,27% | 145.828,00 |
| 30.03.2026 | 26,75 | 27,06 | 26,45 | 26,81 | 0,87% | 96.815,00 |
| 27.03.2026 | 26,71 | 26,90 | 26,08 | 26,58 | -1,99% | 103.023,00 |
| 26.03.2026 | 27,11 | 27,64 | 26,86 | 27,12 | -0,84% | 127.414,00 |
| 25.03.2026 | 27,16 | 27,39 | 26,63 | 27,35 | 2,78% | 122.064,00 |
| 24.03.2026 | 26,40 | 27,01 | 25,84 | 26,61 | 1,29% | 163.396,00 |
| 23.03.2026 | 26,43 | 27,28 | 26,04 | 26,27 | 3,83% | 116.792,00 |
| 20.03.2026 | 25,28 | 25,53 | 24,74 | 25,30 | 0,28% | 179.661,00 |
| 19.03.2026 | 25,08 | 25,56 | 24,74 | 25,23 | -0,20% | 124.175,00 |
| 18.03.2026 | 25,08 | 25,53 | 24,55 | 25,28 | 0,52% | 174.570,00 |
| 17.03.2026 | 25,56 | 25,85 | 24,84 | 25,15 | 0,68% | 92.726,00 |
| 16.03.2026 | 25,14 | 25,36 | 24,63 | 24,98 | 1,13% | 133.706,00 |
| 13.03.2026 | 25,32 | 25,32 | 24,54 | 24,70 | 0,28% | 165.474,00 |
| 12.03.2026 | 25,20 | 25,76 | 24,42 | 24,63 | -4,50% | 191.861,00 |
| 11.03.2026 | 26,16 | 26,53 | 25,48 | 25,79 | -2,31% | 150.465,00 |
| 10.03.2026 | 26,46 | 27,22 | 26,38 | 26,40 | -1,09% | 126.226,00 |
| 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 | 0,39% | 90.232,00 |
| 23.02.2026 | 29,17 | 29,31 | 27,78 | 28,05 | -4,95% | 154.701,00 |
| 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 |