12,460$
-0,24%
Echtzeit-Aktienkurs Heartland Express
Bid:
Ask:
Aktienkurse zur Heartland Express Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 12,47 | 12,63 | 12,23 | 12,46 | -0,24% | 315.343,00 |
| 03.12.2024 | 12,76 | 12,76 | 12,46 | 12,49 | -1,77% | 241.096,00 |
| 02.12.2024 | 12,78 | 12,78 | 12,48 | 12,72 | -0,43% | 392.590,00 |
| 29.11.2024 | 12,60 | 12,80 | 12,59 | 12,77 | 1,67% | 128.137,00 |
| 27.11.2024 | 12,67 | 12,77 | 12,49 | 12,56 | -0,71% | 364.727,00 |
| 26.11.2024 | 12,51 | 12,75 | 12,40 | 12,65 | 1,04% | 381.177,00 |
| 25.11.2024 | 12,45 | 12,85 | 12,45 | 12,52 | 1,21% | 424.931,00 |
| 22.11.2024 | 12,27 | 12,47 | 12,20 | 12,37 | 1,48% | 335.898,00 |
| 20.11.2024 | 12,25 | 12,30 | 11,94 | 12,19 | -0,57% | 396.426,00 |
| 19.11.2024 | 12,19 | 12,29 | 12,03 | 12,26 | 0,00% | 265.330,00 |
| 18.11.2024 | 12,22 | 12,34 | 12,12 | 12,26 | 0,49% | 389.926,00 |
| 15.11.2024 | 12,51 | 12,51 | 12,15 | 12,20 | -1,77% | 810.822,00 |
| 14.11.2024 | 12,71 | 12,85 | 12,38 | 12,42 | -1,74% | 470.986,00 |
| 13.11.2024 | 12,75 | 12,79 | 12,39 | 12,64 | 0,56% | 577.691,00 |
| 12.11.2024 | 12,24 | 12,59 | 11,98 | 12,57 | 2,95% | 1.238.047,00 |
| 11.11.2024 | 12,06 | 12,39 | 12,06 | 12,21 | 1,75% | 330.744,00 |
| 08.11.2024 | 12,03 | 12,13 | 11,88 | 12,00 | -0,41% | 361.169,00 |
| 07.11.2024 | 12,29 | 12,38 | 11,97 | 12,05 | 1,43% | 507.678,00 |
| 06.11.2024 | 11,14 | 11,99 | 11,14 | 11,88 | 9,19% | 558.906,00 |
| 05.11.2024 | 10,91 | 11,01 | 10,82 | 10,88 | -0,18% | 363.756,00 |
| 04.11.2024 | 10,81 | 11,05 | 10,81 | 10,90 | -0,09% | 323.310,00 |
| 01.11.2024 | 10,84 | 11,03 | 10,75 | 10,91 | 0,97% | 315.951,00 |
| 31.10.2024 | 11,03 | 11,12 | 10,80 | 10,81 | -2,31% | 425.261,00 |
| 30.10.2024 | 10,97 | 11,29 | 10,86 | 11,06 | -0,36% | 329.991,00 |
| 29.10.2024 | 11,15 | 11,26 | 10,84 | 11,10 | -2,46% | 464.921,00 |
| 28.10.2024 | 11,37 | 11,54 | 11,34 | 11,38 | 0,44% | 213.469,00 |
| 25.10.2024 | 11,38 | 11,50 | 11,32 | 11,33 | 0,09% | 182.670,00 |
| 24.10.2024 | 11,49 | 11,57 | 11,25 | 11,32 | -0,70% | 239.075,00 |
| 23.10.2024 | 11,32 | 11,44 | 11,29 | 11,40 | 0,18% | 236.805,00 |
| 22.10.2024 | 11,36 | 11,50 | 11,34 | 11,38 | 0,00% | 204.170,00 |
| 21.10.2024 | 11,71 | 11,75 | 11,37 | 11,38 | -2,98% | 221.578,00 |
| 18.10.2024 | 11,74 | 11,80 | 11,64 | 11,73 | -0,17% | 174.273,00 |
| 17.10.2024 | 11,90 | 11,90 | 11,61 | 11,75 | -1,84% | 210.583,00 |
| 16.10.2024 | 11,71 | 12,05 | 11,71 | 11,97 | 3,82% | 303.269,00 |
| 15.10.2024 | 11,58 | 11,83 | 11,47 | 11,53 | -0,82% | 163.428,00 |
| 14.10.2024 | 11,62 | 11,64 | 11,42 | 11,63 | 0,13% | 86.081,00 |
| 11.10.2024 | 11,38 | 11,62 | 11,38 | 11,61 | 2,29% | 179.615,00 |
| 10.10.2024 | 11,37 | 11,37 | 11,17 | 11,35 | -0,96% | 190.993,00 |
| 09.10.2024 | 11,57 | 11,62 | 11,41 | 11,46 | -0,87% | 169.741,00 |
| 08.10.2024 | 11,41 | 11,57 | 11,38 | 11,56 | 0,26% | 208.266,00 |
| 07.10.2024 | 11,29 | 11,56 | 11,20 | 11,53 | 1,95% | 482.099,00 |
| 04.10.2024 | 11,65 | 11,65 | 11,31 | 11,31 | -1,91% | 218.761,00 |
| 03.10.2024 | 11,70 | 11,70 | 11,39 | 11,53 | -2,37% | 277.003,00 |
| 02.10.2024 | 11,97 | 12,06 | 11,78 | 11,81 | -2,07% | 169.411,00 |
| 01.10.2024 | 12,21 | 12,23 | 11,77 | 12,06 | -1,79% | 348.453,00 |
| 30.09.2024 | 12,06 | 12,33 | 12,02 | 12,28 | 1,74% | 293.204,00 |
| 27.09.2024 | 12,02 | 12,26 | 11,96 | 12,07 | 1,26% | 167.973,00 |
| 26.09.2024 | 12,07 | 12,13 | 11,86 | 11,92 | -0,25% | 128.872,00 |
| 25.09.2024 | 12,08 | 12,12 | 11,90 | 11,95 | -1,57% | 209.038,00 |
| 24.09.2024 | 12,02 | 12,19 | 12,00 | 12,14 | 1,51% | 169.411,00 |
| 23.09.2024 | 12,05 | 12,12 | 11,93 | 11,96 | -0,42% | 230.321,00 |
| 20.09.2024 | 12,43 | 12,43 | 11,97 | 12,01 | -3,92% | 628.633,00 |
| 19.09.2024 | 12,62 | 12,67 | 12,44 | 12,50 | 1,05% | 355.703,00 |
| 18.09.2024 | 12,42 | 12,58 | 12,29 | 12,37 | -0,40% | 289.669,00 |
| 17.09.2024 | 12,40 | 12,63 | 12,31 | 12,42 | 0,98% | 337.044,00 |
| 16.09.2024 | 12,29 | 12,51 | 12,15 | 12,30 | 1,57% | 327.264,00 |
| 13.09.2024 | 12,06 | 12,20 | 11,99 | 12,11 | 1,68% | 176.394,00 |
| 12.09.2024 | 11,82 | 11,99 | 11,66 | 11,91 | 0,93% | 172.484,00 |
| 11.09.2024 | 11,69 | 11,81 | 11,47 | 11,80 | 0,51% | 348.706,00 |
| 10.09.2024 | 11,75 | 11,80 | 11,70 | 11,74 | -0,17% | 270.762,00 |
| 09.09.2024 | 11,74 | 11,86 | 11,57 | 11,76 | -0,08% | 339.847,00 |
| 06.09.2024 | 11,99 | 12,04 | 11,76 | 11,77 | -1,75% | 151.280,00 |
| 05.09.2024 | 12,30 | 12,30 | 11,90 | 11,98 | -2,76% | 183.586,00 |
| 04.09.2024 | 12,31 | 12,51 | 12,20 | 12,32 | 0,00% | 194.160,00 |
| 03.09.2024 | 12,29 | 12,34 | 12,21 | 12,32 | -0,48% | 181.178,00 |
| 30.08.2024 | 12,27 | 12,40 | 12,17 | 12,38 | 0,98% | 265.462,00 |
| 29.08.2024 | 12,22 | 12,41 | 12,15 | 12,26 | 0,16% | 198.361,00 |
| 28.08.2024 | 12,09 | 12,29 | 12,06 | 12,24 | 1,16% | 155.223,00 |
| 27.08.2024 | 12,40 | 12,51 | 12,04 | 12,10 | -2,50% | 201.934,00 |
| 26.08.2024 | 12,46 | 12,50 | 12,36 | 12,41 | 0,24% | 289.741,00 |
| 23.08.2024 | 12,20 | 12,52 | 12,18 | 12,38 | 1,52% | 304.981,00 |
| 22.08.2024 | 12,40 | 12,44 | 12,15 | 12,20 | -1,01% | 147.780,00 |
| 21.08.2024 | 12,35 | 12,53 | 12,25 | 12,32 | 0,00% | 223.498,00 |
| 20.08.2024 | 12,31 | 12,42 | 12,26 | 12,32 | -0,16% | 260.816,00 |
| 19.08.2024 | 12,41 | 12,58 | 12,26 | 12,34 | -0,32% | 410.197,00 |
| 16.08.2024 | 12,14 | 12,38 | 12,10 | 12,38 | 1,81% | 610.001,00 |
| 15.08.2024 | 12,22 | 12,46 | 12,13 | 12,16 | 1,25% | 221.945,00 |
| 14.08.2024 | 12,23 | 12,23 | 11,95 | 12,01 | -1,40% | 269.945,00 |
| 13.08.2024 | 11,96 | 12,19 | 11,84 | 12,18 | 2,61% | 328.760,00 |
| 12.08.2024 | 11,89 | 11,89 | 11,75 | 11,87 | 0,17% | 252.909,00 |
| 09.08.2024 | 12,17 | 12,17 | 11,76 | 11,85 | -1,99% | 247.590,00 |
| 08.08.2024 | 12,15 | 12,15 | 11,93 | 12,09 | 0,67% | 165.807,00 |
| 07.08.2024 | 12,32 | 12,32 | 11,90 | 12,01 | -1,40% | 201.172,00 |
| 06.08.2024 | 12,13 | 12,37 | 12,03 | 12,18 | 0,00% | 297.534,00 |
| 05.08.2024 | 12,06 | 12,33 | 11,89 | 12,18 | -2,09% | 255.683,00 |
| 02.08.2024 | 12,37 | 12,53 | 12,28 | 12,44 | -2,28% | 242.046,00 |
| 01.08.2024 | 13,06 | 13,17 | 12,64 | 12,73 | -1,85% | 358.196,00 |
| 31.07.2024 | 13,22 | 13,24 | 12,88 | 12,97 | -1,59% | 497.959,00 |
| 30.07.2024 | 13,05 | 13,39 | 12,96 | 13,18 | 1,78% | 375.615,00 |
| 29.07.2024 | 13,14 | 13,33 | 12,86 | 12,95 | -1,82% | 398.420,00 |
| 26.07.2024 | 13,35 | 13,45 | 13,11 | 13,19 | -0,75% | 330.669,00 |
| 25.07.2024 | 12,92 | 13,67 | 12,77 | 13,29 | 3,71% | 606.744,00 |
| 24.07.2024 | 12,38 | 12,86 | 12,38 | 12,82 | 3,51% | 380.494,00 |
| 23.07.2024 | 12,34 | 12,46 | 12,23 | 12,38 | -0,72% | 317.713,00 |
| 22.07.2024 | 12,57 | 12,63 | 12,29 | 12,47 | -0,40% | 295.146,00 |
| 19.07.2024 | 12,69 | 12,69 | 12,33 | 12,52 | -1,73% | 441.547,00 |
| 18.07.2024 | 12,84 | 12,93 | 12,67 | 12,74 | -1,55% | 217.545,00 |
| 17.07.2024 | 12,58 | 12,96 | 12,57 | 12,94 | 1,89% | 322.497,00 |
| 16.07.2024 | 12,40 | 12,83 | 12,40 | 12,70 | 3,00% | 298.638,00 |
| 15.07.2024 | 12,28 | 12,56 | 12,19 | 12,33 | 1,48% | 222.136,00 |