146,500$
4,23%
Echtzeit-Aktienkurs Expeditors International of Washington Inc.
Bid:
Ask:
Aktienkurse zur Expeditors International of Washington Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 140,52 | 147,85 | 139,02 | 146,50 | 4,23% | 3.032.082,00 |
| 12.02.2026 | 162,27 | 163,75 | 129,59 | 140,56 | -13,18% | 7.156.153,00 |
| 11.02.2026 | 163,12 | 164,66 | 161,87 | 161,89 | 0,11% | 1.245.553,00 |
| 10.02.2026 | 163,99 | 164,49 | 161,55 | 161,71 | -1,18% | 1.228.148,00 |
| 09.02.2026 | 165,42 | 166,00 | 163,09 | 163,64 | -0,85% | 993.477,00 |
| 06.02.2026 | 164,02 | 165,43 | 163,25 | 165,04 | 0,77% | 1.621.151,00 |
| 05.02.2026 | 163,16 | 165,13 | 162,97 | 163,78 | -0,69% | 1.384.036,00 |
| 04.02.2026 | 162,01 | 165,27 | 162,01 | 164,92 | 1,66% | 1.808.892,00 |
| 03.02.2026 | 163,38 | 167,19 | 161,19 | 162,22 | -0,81% | 1.797.115,00 |
| 02.02.2026 | 160,75 | 163,92 | 160,62 | 163,55 | 1,87% | 1.320.990,00 |
| 30.01.2026 | 160,00 | 161,30 | 159,03 | 160,54 | -0,59% | 2.511.644,00 |
| 29.01.2026 | 161,38 | 163,54 | 160,61 | 161,50 | 0,89% | 1.288.244,00 |
| 28.01.2026 | 158,07 | 161,18 | 157,36 | 160,07 | 1,07% | 1.647.608,00 |
| 27.01.2026 | 158,52 | 159,67 | 157,41 | 158,38 | -0,29% | 1.240.923,00 |
| 26.01.2026 | 159,13 | 160,21 | 158,20 | 158,84 | -1,22% | 855.123,00 |
| 22.01.2026 | 162,81 | 164,11 | 160,65 | 160,80 | -1,05% | 875.199,00 |
| 21.01.2026 | 160,56 | 163,19 | 160,17 | 162,51 | 2,13% | 891.066,00 |
| 20.01.2026 | 161,01 | 161,81 | 158,38 | 159,12 | -2,03% | 1.525.619,00 |
| 16.01.2026 | 163,54 | 164,28 | 162,18 | 162,41 | -0,82% | 3.831.710,00 |
| 15.01.2026 | 164,16 | 164,48 | 161,84 | 163,76 | 0,95% | 1.952.767,00 |
| 14.01.2026 | 159,66 | 162,45 | 159,66 | 162,22 | 0,95% | 1.184.459,00 |
| 13.01.2026 | 161,26 | 161,83 | 160,17 | 160,69 | -0,27% | 964.123,00 |
| 12.01.2026 | 158,23 | 161,40 | 157,50 | 161,12 | 1,40% | 1.081.841,00 |
| 09.01.2026 | 159,61 | 160,19 | 157,11 | 158,89 | 0,47% | 1.393.604,00 |
| 08.01.2026 | 156,24 | 158,91 | 155,94 | 158,15 | 0,80% | 1.110.447,00 |
| 07.01.2026 | 156,80 | 157,13 | 154,28 | 156,90 | -0,38% | 1.349.278,00 |
| 06.01.2026 | 154,85 | 157,89 | 154,71 | 157,50 | 2,01% | 1.005.875,00 |
| 05.01.2026 | 151,99 | 154,70 | 150,64 | 154,40 | 1,67% | 1.324.760,00 |
| 02.01.2026 | 150,12 | 151,97 | 148,76 | 151,86 | 1,91% | 845.179,00 |
| 31.12.2025 | 150,08 | 150,59 | 148,97 | 149,01 | -0,74% | 683.074,00 |
| 30.12.2025 | 150,87 | 150,87 | 149,69 | 150,12 | -0,62% | 666.130,00 |
| 29.12.2025 | 152,27 | 152,66 | 150,89 | 151,06 | -0,78% | 789.135,00 |
| 26.12.2025 | 151,54 | 152,43 | 151,22 | 152,24 | 0,45% | 459.406,00 |
| 24.12.2025 | 151,24 | 152,11 | 150,89 | 151,56 | -0,06% | 458.009,00 |
| 23.12.2025 | 152,08 | 153,35 | 151,49 | 151,65 | -0,90% | 915.657,00 |
| 22.12.2025 | 152,87 | 153,47 | 151,55 | 153,02 | 0,10% | 1.191.866,00 |
| 19.12.2025 | 150,01 | 153,32 | 149,92 | 152,87 | 1,43% | 2.770.744,00 |
| 18.12.2025 | 150,24 | 151,83 | 149,69 | 150,72 | 0,65% | 1.298.844,00 |
| 17.12.2025 | 149,89 | 150,73 | 149,00 | 149,75 | -0,15% | 996.462,00 |
| 16.12.2025 | 151,98 | 154,25 | 149,54 | 149,98 | -1,05% | 1.041.717,00 |
| 15.12.2025 | 151,58 | 155,04 | 151,10 | 151,57 | -0,13% | 1.210.581,00 |
| 12.12.2025 | 152,93 | 154,48 | 151,18 | 151,76 | -0,82% | 1.299.926,00 |
| 11.12.2025 | 150,20 | 153,84 | 149,59 | 153,02 | 1,10% | 1.370.782,00 |
| 10.12.2025 | 147,36 | 151,37 | 147,36 | 151,35 | 2,46% | 1.729.857,00 |
| 09.12.2025 | 148,31 | 149,15 | 147,62 | 147,71 | -0,23% | 845.074,00 |
| 08.12.2025 | 150,47 | 150,90 | 147,60 | 148,05 | -2,26% | 1.491.586,00 |
| 05.12.2025 | 149,42 | 151,67 | 149,24 | 151,47 | 0,64% | 1.596.330,00 |
| 04.12.2025 | 147,95 | 151,26 | 147,95 | 150,50 | 1,63% | 1.885.039,00 |
| 03.12.2025 | 146,29 | 148,66 | 145,57 | 148,09 | 1,10% | 1.133.380,00 |
| 02.12.2025 | 146,07 | 147,10 | 144,93 | 146,48 | 0,02% | 887.597,00 |
| 01.12.2025 | 145,08 | 147,87 | 145,08 | 146,45 | -0,31% | 1.176.829,00 |
| 28.11.2025 | 146,66 | 147,50 | 146,66 | 146,90 | -0,31% | 507.899,00 |
| 26.11.2025 | 146,73 | 147,94 | 146,50 | 147,36 | -0,15% | 1.318.531,00 |
| 25.11.2025 | 145,02 | 148,38 | 145,00 | 147,58 | 2,30% | 1.376.110,00 |
| 24.11.2025 | 143,73 | 146,27 | 142,87 | 144,26 | 4,31% | 2.312.284,00 |
| 20.11.2025 | 139,91 | 141,08 | 138,22 | 138,30 | -0,60% | 983.666,00 |
| 19.11.2025 | 139,48 | 140,95 | 138,92 | 139,13 | -0,56% | 1.137.670,00 |
| 18.11.2025 | 142,12 | 143,02 | 138,74 | 139,91 | -1,63% | 1.260.888,00 |
| 17.11.2025 | 140,01 | 142,75 | 139,09 | 142,23 | 2,74% | 2.675.057,00 |
| 13.11.2025 | 140,04 | 140,54 | 137,53 | 138,44 | -1,59% | 1.451.374,00 |
| 12.11.2025 | 139,41 | 142,09 | 139,00 | 140,68 | 0,84% | 1.605.068,00 |
| 11.11.2025 | 140,40 | 140,62 | 137,73 | 139,51 | -0,66% | 1.308.950,00 |
| 10.11.2025 | 138,00 | 141,79 | 136,88 | 140,44 | 2,19% | 2.034.113,00 |
| 07.11.2025 | 134,79 | 137,48 | 134,16 | 137,43 | 2,15% | 1.672.766,00 |
| 06.11.2025 | 137,69 | 138,22 | 133,96 | 134,54 | -2,45% | 2.076.319,00 |
| 05.11.2025 | 133,27 | 140,72 | 133,27 | 137,92 | 1,61% | 3.412.865,00 |
| 04.11.2025 | 129,89 | 136,18 | 128,10 | 135,73 | 10,84% | 4.911.327,00 |
| 03.11.2025 | 120,94 | 124,09 | 120,94 | 122,46 | 0,46% | 2.459.350,00 |
| 31.10.2025 | 119,79 | 122,79 | 118,94 | 121,90 | 1,42% | 1.570.175,00 |
| 30.10.2025 | 118,58 | 121,70 | 118,58 | 120,19 | 2,23% | 1.225.325,00 |
| 29.10.2025 | 119,34 | 119,78 | 117,45 | 117,57 | -1,53% | 873.179,00 |
| 28.10.2025 | 119,81 | 121,27 | 119,21 | 119,40 | -0,21% | 881.675,00 |
| 27.10.2025 | 118,64 | 119,77 | 117,69 | 119,65 | 1,56% | 931.425,00 |
| 24.10.2025 | 118,59 | 119,27 | 117,66 | 117,81 | -0,56% | 604.357,00 |
| 23.10.2025 | 118,24 | 118,96 | 116,84 | 118,47 | -0,12% | 769.458,00 |
| 22.10.2025 | 121,21 | 121,39 | 118,48 | 118,61 | -2,00% | 1.032.065,00 |
| 21.10.2025 | 120,42 | 121,92 | 120,17 | 121,03 | 0,49% | 521.608,00 |
| 20.10.2025 | 120,19 | 121,30 | 120,04 | 120,44 | 0,43% | 629.694,00 |
| 17.10.2025 | 118,40 | 120,25 | 117,97 | 119,92 | 1,41% | 752.684,00 |
| 16.10.2025 | 118,02 | 119,49 | 116,87 | 118,25 | 0,77% | 881.996,00 |
| 15.10.2025 | 117,72 | 118,14 | 116,77 | 117,35 | -0,03% | 1.084.999,00 |
| 14.10.2025 | 113,89 | 118,08 | 113,17 | 117,39 | 3,00% | 1.511.289,00 |
| 13.10.2025 | 113,42 | 114,49 | 113,06 | 113,97 | 0,74% | 918.020,00 |
| 10.10.2025 | 115,74 | 117,23 | 112,95 | 113,13 | -2,66% | 1.706.724,00 |
| 09.10.2025 | 120,35 | 120,35 | 116,08 | 116,22 | -3,75% | 1.454.697,00 |
| 08.10.2025 | 122,00 | 122,30 | 119,44 | 120,75 | -1,25% | 1.381.887,00 |
| 07.10.2025 | 123,60 | 124,15 | 122,08 | 122,28 | -1,12% | 812.882,00 |
| 06.10.2025 | 123,41 | 124,05 | 122,77 | 123,67 | 0,50% | 783.143,00 |
| 02.10.2025 | 121,64 | 123,35 | 121,45 | 123,06 | 1,26% | 724.179,00 |
| 01.10.2025 | 122,23 | 122,72 | 121,12 | 121,53 | -0,86% | 1.182.732,00 |
| 30.09.2025 | 122,72 | 122,72 | 120,94 | 122,59 | -0,14% | 1.502.676,00 |
| 29.09.2025 | 122,22 | 123,14 | 120,78 | 122,76 | 0,76% | 1.125.922,00 |
| 26.09.2025 | 121,75 | 122,85 | 120,96 | 121,84 | 0,50% | 908.672,00 |
| 25.09.2025 | 120,93 | 121,55 | 120,21 | 121,23 | 0,21% | 818.367,00 |
| 24.09.2025 | 121,30 | 122,40 | 120,52 | 120,98 | -0,12% | 1.149.682,00 |
| 23.09.2025 | 119,93 | 121,51 | 119,45 | 121,13 | 1,38% | 926.705,00 |
| 22.09.2025 | 120,18 | 120,40 | 118,84 | 119,48 | -0,56% | 1.374.278,00 |
| 19.09.2025 | 123,07 | 123,07 | 119,19 | 120,15 | -3,14% | 3.402.767,00 |
| 18.09.2025 | 125,23 | 125,98 | 122,88 | 124,05 | -0,72% | 1.324.222,00 |
| 17.09.2025 | 124,96 | 127,16 | 124,08 | 124,95 | 0,12% | 1.121.463,00 |