193,240$
-0,24%
Echtzeit-Aktienkurs Expeditors International of Washington Inc.
Bid:
Ask:
Aktienkurse zur Expeditors International of Washington Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 194,13 | 195,73 | 190,44 | 193,24 | -0,24% | 1.282.898,00 |
| 08.10.2026 | 191,01 | 195,05 | 190,43 | 193,71 | 1,50% | 1.001.983,00 |
| 07.10.2026 | 191,41 | 192,65 | 190,39 | 190,85 | -0,50% | 832.782,00 |
| 06.10.2026 | 193,54 | 194,41 | 191,21 | 191,80 | -1,20% | 775.712,00 |
| 05.10.2026 | 192,36 | 195,32 | 190,22 | 194,12 | 0,86% | 1.625.135,00 |
| 02.10.2026 | 190,47 | 193,32 | 190,01 | 192,47 | 2,52% | 1.542.035,00 |
| 01.10.2026 | 187,41 | 188,66 | 185,02 | 187,74 | 1,68% | 1.438.254,00 |
| 30.09.2026 | 188,29 | 188,31 | 184,32 | 184,64 | -1,87% | 1.159.392,00 |
| 29.09.2026 | 186,87 | 189,03 | 186,47 | 188,16 | -0,22% | 764.400,00 |
| 28.09.2026 | 186,65 | 188,96 | 186,45 | 188,58 | 0,60% | 738.641,00 |
| 25.09.2026 | 183,81 | 188,40 | 183,71 | 187,46 | 2,07% | 814.748,00 |
| 24.09.2026 | 188,00 | 188,96 | 183,36 | 183,66 | -2,32% | 1.172.434,00 |
| 23.09.2026 | 187,93 | 189,20 | 186,36 | 188,03 | 0,28% | 942.955,00 |
| 22.09.2026 | 192,33 | 192,71 | 185,52 | 187,51 | -2,41% | 1.273.414,00 |
| 21.09.2026 | 191,42 | 193,55 | 189,46 | 192,15 | 0,63% | 1.273.241,00 |
| 18.09.2026 | 189,19 | 191,02 | 186,72 | 190,94 | 0,98% | 2.465.981,00 |
| 17.09.2026 | 190,92 | 190,92 | 187,90 | 189,08 | 0,02% | 929.088,00 |
| 16.09.2026 | 193,60 | 193,60 | 188,36 | 189,04 | -2,51% | 956.999,00 |
| 15.09.2026 | 193,04 | 194,59 | 192,40 | 193,90 | 0,15% | 931.391,00 |
| 14.09.2026 | 191,68 | 193,82 | 190,84 | 193,61 | 0,52% | 951.387,00 |
| 11.09.2026 | 189,78 | 193,15 | 189,02 | 192,60 | 1,73% | 843.549,00 |
| 10.09.2026 | 188,85 | 190,83 | 187,88 | 189,32 | 0,54% | 920.987,00 |
| 09.09.2026 | 186,00 | 188,37 | 185,00 | 188,31 | 1,26% | 669.870,00 |
| 08.09.2026 | 188,28 | 188,32 | 185,14 | 185,96 | -1,50% | 880.785,00 |
| 04.09.2026 | 186,38 | 189,65 | 186,38 | 188,80 | 0,89% | 505.167,00 |
| 03.09.2026 | 187,16 | 188,57 | 184,29 | 187,13 | 0,52% | 777.958,00 |
| 02.09.2026 | 187,39 | 188,77 | 185,88 | 186,16 | -0,82% | 706.101,00 |
| 01.09.2026 | 189,25 | 189,82 | 186,91 | 187,70 | -1,03% | 778.534,00 |
| 31.08.2026 | 190,81 | 191,72 | 189,47 | 189,65 | -0,69% | 1.239.312,00 |
| 28.08.2026 | 191,91 | 192,28 | 189,37 | 190,97 | 0,13% | 555.091,00 |
| 27.08.2026 | 187,59 | 191,65 | 187,59 | 190,72 | 0,28% | 755.254,00 |
| 26.08.2026 | 189,45 | 191,79 | 188,27 | 190,18 | 0,60% | 667.039,00 |
| 25.08.2026 | 187,63 | 189,99 | 186,75 | 189,05 | 0,65% | 582.282,00 |
| 24.08.2026 | 188,34 | 189,30 | 185,56 | 187,83 | 0,01% | 657.748,00 |
| 21.08.2026 | 188,09 | 188,98 | 186,85 | 187,81 | 0,76% | 872.311,00 |
| 20.08.2026 | 185,29 | 188,68 | 185,02 | 186,40 | -0,02% | 652.835,00 |
| 19.08.2026 | 187,27 | 189,18 | 185,33 | 186,44 | 0,26% | 625.412,00 |
| 18.08.2026 | 189,37 | 189,37 | 185,90 | 185,95 | -1,23% | 633.479,00 |
| 17.08.2026 | 187,05 | 189,99 | 185,90 | 188,27 | 1,16% | 717.038,00 |
| 14.08.2026 | 186,34 | 189,87 | 185,46 | 186,12 | -0,50% | 733.277,00 |
| 13.08.2026 | 185,00 | 187,67 | 184,45 | 187,05 | 1,40% | 861.193,00 |
| 12.08.2026 | 177,69 | 184,59 | 177,61 | 184,47 | 4,10% | 858.802,00 |
| 11.08.2026 | 178,70 | 179,20 | 176,79 | 177,21 | -1,00% | 847.917,00 |
| 10.08.2026 | 178,22 | 180,29 | 178,22 | 179,00 | 0,16% | 992.240,00 |
| 07.08.2026 | 178,10 | 181,00 | 177,50 | 178,71 | 0,08% | 770.151,00 |
| 06.08.2026 | 181,34 | 181,71 | 176,73 | 178,56 | -1,57% | 997.784,00 |
| 05.08.2026 | 185,48 | 187,74 | 177,74 | 181,41 | -0,04% | 1.649.345,00 |
| 04.08.2026 | 170,00 | 182,74 | 167,85 | 181,48 | 6,38% | 2.648.384,00 |
| 03.08.2026 | 169,16 | 171,08 | 166,45 | 170,59 | 1,61% | 2.216.286,00 |
| 31.07.2026 | 167,08 | 169,41 | 165,77 | 167,89 | 0,53% | 1.329.799,00 |
| 30.07.2026 | 169,20 | 170,55 | 164,35 | 167,01 | -1,83% | 1.093.843,00 |
| 29.07.2026 | 171,46 | 171,57 | 169,22 | 170,13 | -0,75% | 883.029,00 |
| 28.07.2026 | 171,34 | 172,37 | 170,42 | 171,42 | 0,05% | 946.370,00 |
| 27.07.2026 | 174,35 | 174,52 | 170,71 | 171,34 | -2,26% | 922.630,00 |
| 24.07.2026 | 175,62 | 177,61 | 174,00 | 175,30 | -0,50% | 760.143,00 |
| 23.07.2026 | 178,16 | 179,63 | 175,75 | 176,18 | -0,72% | 783.897,00 |
| 22.07.2026 | 178,89 | 178,89 | 176,11 | 177,45 | -0,63% | 1.092.913,00 |
| 21.07.2026 | 179,89 | 181,18 | 178,15 | 178,58 | 0,68% | 1.510.729,00 |
| 20.07.2026 | 181,93 | 182,00 | 177,06 | 177,37 | -2,97% | 1.518.427,00 |
| 17.07.2026 | 180,96 | 183,52 | 180,44 | 182,80 | 0,46% | 2.731.193,00 |
| 16.07.2026 | 179,65 | 182,59 | 178,86 | 181,96 | 2,40% | 1.064.532,00 |
| 15.07.2026 | 178,57 | 179,45 | 176,76 | 177,70 | -0,29% | 1.067.843,00 |
| 14.07.2026 | 175,36 | 178,64 | 174,64 | 178,22 | 1,55% | 1.742.993,00 |
| 13.07.2026 | 174,00 | 177,11 | 172,80 | 175,50 | 2,02% | 1.758.649,00 |
| 10.07.2026 | 171,12 | 172,18 | 170,15 | 172,02 | 0,82% | 1.203.746,00 |
| 09.07.2026 | 164,94 | 170,65 | 164,68 | 170,62 | 3,81% | 1.665.917,00 |
| 08.07.2026 | 166,29 | 166,52 | 163,21 | 164,36 | -0,83% | 754.208,00 |
| 07.07.2026 | 167,37 | 167,91 | 165,40 | 165,74 | 0,02% | 765.513,00 |
| 06.07.2026 | 167,89 | 167,91 | 164,20 | 165,70 | -1,12% | 854.733,00 |
| 02.07.2026 | 167,81 | 168,12 | 166,15 | 167,57 | 0,46% | 947.479,00 |
| 01.07.2026 | 164,02 | 167,65 | 163,21 | 166,81 | 2,35% | 1.557.246,00 |
| 30.06.2026 | 162,04 | 163,77 | 161,03 | 162,98 | 0,62% | 1.031.835,00 |
| 29.06.2026 | 160,01 | 163,00 | 159,67 | 161,97 | 0,77% | 951.495,00 |
| 26.06.2026 | 161,71 | 162,49 | 160,00 | 160,73 | -0,58% | 1.030.216,00 |
| 25.06.2026 | 160,36 | 164,00 | 159,75 | 161,67 | 0,94% | 851.034,00 |
| 24.06.2026 | 161,57 | 162,24 | 158,96 | 160,16 | -0,73% | 1.256.337,00 |
| 23.06.2026 | 164,00 | 164,44 | 160,82 | 161,34 | -1,11% | 974.638,00 |
| 22.06.2026 | 162,79 | 164,95 | 162,17 | 163,15 | 1,13% | 1.471.381,00 |
| 18.06.2026 | 161,46 | 162,99 | 160,10 | 161,32 | 0,44% | 2.583.815,00 |
| 17.06.2026 | 163,17 | 164,03 | 159,97 | 160,61 | -2,08% | 1.455.553,00 |
| 16.06.2026 | 163,73 | 165,48 | 163,35 | 164,02 | 0,48% | 1.095.869,00 |
| 15.06.2026 | 165,58 | 166,26 | 163,00 | 163,23 | -2,03% | 1.701.120,00 |
| 12.06.2026 | 168,24 | 168,52 | 165,29 | 166,62 | 0,11% | 857.848,00 |
| 11.06.2026 | 165,93 | 168,21 | 165,30 | 166,44 | 1,05% | 1.347.480,00 |
| 10.06.2026 | 165,19 | 165,41 | 162,00 | 164,71 | -0,98% | 1.712.406,00 |
| 09.06.2026 | 165,00 | 167,00 | 162,64 | 166,34 | 1,77% | 1.857.904,00 |
| 08.06.2026 | 160,49 | 164,10 | 160,47 | 163,44 | 1,87% | 1.740.837,00 |
| 05.06.2026 | 160,27 | 162,00 | 159,94 | 160,44 | 0,19% | 1.586.370,00 |
| 04.06.2026 | 160,86 | 163,00 | 159,07 | 160,13 | 0,90% | 1.916.535,00 |
| 03.06.2026 | 157,82 | 160,01 | 157,63 | 158,70 | 0,53% | 864.164,00 |
| 02.06.2026 | 160,42 | 160,46 | 156,82 | 157,87 | -1,35% | 1.068.759,00 |
| 01.06.2026 | 156,80 | 160,41 | 156,29 | 160,03 | 1,29% | 1.272.083,00 |
| 29.05.2026 | 158,70 | 160,28 | 157,60 | 157,99 | -0,61% | 2.022.739,00 |
| 28.05.2026 | 160,20 | 161,84 | 158,81 | 158,96 | -1,58% | 907.511,00 |
| 27.05.2026 | 161,83 | 163,10 | 160,42 | 161,51 | 0,50% | 688.063,00 |
| 26.05.2026 | 158,71 | 161,64 | 158,57 | 160,70 | 1,40% | 746.792,00 |
| 22.05.2026 | 157,19 | 159,86 | 156,38 | 158,48 | 0,82% | 1.261.918,00 |
| 21.05.2026 | 157,62 | 158,32 | 155,12 | 157,19 | -0,78% | 695.127,00 |
| 20.05.2026 | 157,73 | 159,90 | 155,87 | 158,42 | 0,52% | 1.292.139,00 |
| 19.05.2026 | 156,09 | 157,83 | 154,13 | 157,60 | 0,53% | 761.575,00 |