34,670$
1,70%
Echtzeit-Aktienkurs Covenant Logistics Group Inc
Bid:
Ask:
Aktienkurse zur Covenant Logistics Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 34,53 | 35,39 | 34,41 | 34,67 | 1,70% | 131.364,00 |
| 12.08.2026 | 33,65 | 34,34 | 33,65 | 34,09 | 2,16% | 147.053,00 |
| 11.08.2026 | 33,75 | 34,23 | 32,98 | 33,37 | -0,33% | 171.463,00 |
| 10.08.2026 | 34,10 | 34,96 | 33,38 | 33,48 | -3,38% | 225.665,00 |
| 07.08.2026 | 34,75 | 35,20 | 34,58 | 34,65 | -0,83% | 221.627,00 |
| 06.08.2026 | 35,36 | 35,40 | 34,81 | 34,94 | -2,32% | 161.326,00 |
| 05.08.2026 | 35,77 | 36,28 | 35,49 | 35,77 | -1,27% | 185.110,00 |
| 04.08.2026 | 35,81 | 36,37 | 35,27 | 36,23 | 2,69% | 313.316,00 |
| 03.08.2026 | 35,03 | 36,60 | 34,34 | 35,28 | -0,68% | 348.359,00 |
| 31.07.2026 | 36,85 | 37,17 | 35,30 | 35,52 | -3,61% | 428.720,00 |
| 30.07.2026 | 42,12 | 43,05 | 35,63 | 36,85 | -11,20% | 636.316,00 |
| 29.07.2026 | 43,39 | 44,00 | 41,37 | 41,50 | -4,38% | 205.404,00 |
| 28.07.2026 | 44,47 | 45,15 | 43,30 | 43,40 | -3,45% | 224.225,00 |
| 27.07.2026 | 46,98 | 48,17 | 43,65 | 44,95 | -3,85% | 253.027,00 |
| 24.07.2026 | 48,16 | 48,34 | 46,13 | 46,75 | -3,07% | 188.980,00 |
| 23.07.2026 | 48,86 | 49,14 | 47,32 | 48,23 | -1,29% | 129.288,00 |
| 22.07.2026 | 49,58 | 49,73 | 47,96 | 48,86 | -2,04% | 125.768,00 |
| 21.07.2026 | 48,87 | 49,88 | 48,50 | 49,88 | 2,87% | 151.530,00 |
| 20.07.2026 | 48,02 | 49,37 | 47,62 | 48,49 | 2,43% | 211.829,00 |
| 17.07.2026 | 48,16 | 48,16 | 46,49 | 47,34 | -1,80% | 177.052,00 |
| 16.07.2026 | 46,42 | 49,33 | 46,42 | 48,21 | 5,06% | 350.590,00 |
| 15.07.2026 | 47,38 | 47,83 | 45,76 | 45,89 | -1,23% | 198.393,00 |
| 14.07.2026 | 47,02 | 47,15 | 46,25 | 46,46 | 0,52% | 109.177,00 |
| 13.07.2026 | 46,23 | 47,17 | 45,47 | 46,22 | 0,24% | 159.944,00 |
| 10.07.2026 | 46,23 | 46,67 | 45,29 | 46,11 | -0,84% | 117.400,00 |
| 09.07.2026 | 46,07 | 47,24 | 46,07 | 46,50 | 2,20% | 159.829,00 |
| 08.07.2026 | 45,10 | 45,78 | 44,19 | 45,50 | 3,06% | 163.095,00 |
| 07.07.2026 | 44,09 | 44,28 | 43,49 | 44,15 | 1,08% | 108.443,00 |
| 06.07.2026 | 44,31 | 45,44 | 43,35 | 43,68 | -0,59% | 103.477,00 |
| 02.07.2026 | 44,91 | 45,47 | 43,31 | 43,94 | -1,99% | 144.850,00 |
| 01.07.2026 | 44,03 | 45,52 | 43,02 | 44,83 | 1,47% | 135.425,00 |
| 30.06.2026 | 45,02 | 45,27 | 43,78 | 44,18 | -2,56% | 94.308,00 |
| 29.06.2026 | 44,53 | 45,42 | 44,14 | 45,34 | 0,73% | 148.865,00 |
| 26.06.2026 | 44,00 | 45,05 | 43,61 | 45,01 | 2,72% | 565.950,00 |
| 25.06.2026 | 43,41 | 44,50 | 43,27 | 43,82 | 2,34% | 120.913,00 |
| 24.06.2026 | 43,62 | 43,76 | 42,31 | 42,82 | -0,63% | 200.745,00 |
| 23.06.2026 | 43,18 | 43,71 | 42,71 | 43,09 | -0,55% | 141.492,00 |
| 22.06.2026 | 42,97 | 44,44 | 42,84 | 43,33 | 1,64% | 137.232,00 |
| 18.06.2026 | 42,95 | 43,28 | 42,27 | 42,63 | 0,85% | 217.464,00 |
| 17.06.2026 | 44,02 | 44,02 | 42,00 | 42,27 | -4,34% | 193.956,00 |
| 16.06.2026 | 45,36 | 45,36 | 43,42 | 44,19 | -1,38% | 155.048,00 |
| 15.06.2026 | 45,56 | 45,71 | 43,53 | 44,81 | -1,41% | 257.330,00 |
| 12.06.2026 | 46,58 | 47,08 | 45,33 | 45,45 | -1,88% | 186.549,00 |
| 11.06.2026 | 44,32 | 46,34 | 44,32 | 46,32 | 5,80% | 169.143,00 |
| 10.06.2026 | 44,12 | 45,67 | 43,09 | 43,78 | -2,88% | 268.223,00 |
| 09.06.2026 | 45,00 | 45,76 | 43,88 | 45,08 | 1,24% | 229.270,00 |
| 08.06.2026 | 43,73 | 45,07 | 43,68 | 44,53 | 2,32% | 187.891,00 |
| 05.06.2026 | 43,22 | 44,20 | 42,68 | 43,52 | 0,69% | 179.010,00 |
| 04.06.2026 | 42,97 | 43,62 | 42,35 | 43,22 | 2,51% | 230.058,00 |
| 03.06.2026 | 41,90 | 42,89 | 41,31 | 42,16 | 0,60% | 181.503,00 |
| 02.06.2026 | 41,03 | 41,96 | 40,44 | 41,91 | 2,00% | 287.059,00 |
| 01.06.2026 | 39,16 | 41,22 | 38,56 | 41,09 | 3,50% | 243.058,00 |
| 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 |