14,290$
1,85%
Echtzeit-Aktienkurs Heartland Express Inc.
Bid:
Ask:
Aktienkurse zur Heartland Express Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 13,86 | 14,30 | 13,86 | 14,29 | 1,85% | 580.672,00 |
| 20.05.2026 | 13,95 | 14,20 | 13,88 | 14,03 | 0,57% | 681.540,00 |
| 19.05.2026 | 13,32 | 14,27 | 13,08 | 13,95 | 3,79% | 702.660,00 |
| 18.05.2026 | 13,29 | 13,61 | 13,29 | 13,44 | 1,05% | 872.886,00 |
| 15.05.2026 | 13,12 | 13,60 | 13,11 | 13,30 | 1,22% | 898.687,00 |
| 14.05.2026 | 12,48 | 13,15 | 12,19 | 13,14 | 6,66% | 655.064,00 |
| 13.05.2026 | 12,31 | 12,56 | 12,25 | 12,32 | -0,16% | 350.829,00 |
| 12.05.2026 | 12,67 | 12,67 | 12,03 | 12,34 | -2,53% | 546.544,00 |
| 11.05.2026 | 13,20 | 13,20 | 12,65 | 12,66 | -4,24% | 518.293,00 |
| 08.05.2026 | 13,04 | 13,25 | 12,96 | 13,22 | 1,85% | 495.623,00 |
| 07.05.2026 | 13,17 | 13,25 | 12,94 | 12,98 | -0,84% | 357.626,00 |
| 06.05.2026 | 12,96 | 13,25 | 12,91 | 13,09 | 2,51% | 311.691,00 |
| 05.05.2026 | 12,57 | 12,83 | 12,57 | 12,77 | 2,16% | 383.043,00 |
| 04.05.2026 | 13,24 | 13,24 | 12,43 | 12,50 | -7,20% | 763.755,00 |
| 01.05.2026 | 13,48 | 13,53 | 13,20 | 13,47 | 0,67% | 525.136,00 |
| 30.04.2026 | 13,18 | 13,39 | 13,11 | 13,38 | 0,98% | 442.910,00 |
| 29.04.2026 | 13,57 | 13,92 | 13,16 | 13,25 | -2,36% | 488.258,00 |
| 28.04.2026 | 13,51 | 13,72 | 13,28 | 13,57 | 2,26% | 582.082,00 |
| 27.04.2026 | 12,95 | 13,43 | 12,90 | 13,27 | 1,92% | 683.924,00 |
| 24.04.2026 | 12,50 | 13,21 | 12,25 | 13,02 | 8,41% | 903.439,00 |
| 23.04.2026 | 11,94 | 12,22 | 11,86 | 12,01 | 3,71% | 377.650,00 |
| 22.04.2026 | 11,82 | 11,89 | 11,54 | 11,58 | -1,95% | 258.436,00 |
| 21.04.2026 | 11,81 | 11,93 | 11,65 | 11,81 | 0,17% | 349.800,00 |
| 20.04.2026 | 11,55 | 11,89 | 11,35 | 11,79 | 1,46% | 305.631,00 |
| 17.04.2026 | 11,38 | 11,75 | 11,32 | 11,62 | 2,47% | 330.532,00 |
| 16.04.2026 | 10,73 | 11,49 | 10,72 | 11,34 | 5,39% | 407.762,00 |
| 15.04.2026 | 10,96 | 11,04 | 10,70 | 10,76 | -2,18% | 330.079,00 |
| 14.04.2026 | 11,04 | 11,13 | 10,97 | 11,00 | -0,18% | 297.893,00 |
| 13.04.2026 | 10,95 | 11,06 | 10,78 | 11,02 | 0,09% | 258.018,00 |
| 10.04.2026 | 11,12 | 11,19 | 10,97 | 11,01 | -1,08% | 235.291,00 |
| 09.04.2026 | 11,14 | 11,31 | 11,03 | 11,13 | -0,80% | 340.662,00 |
| 08.04.2026 | 11,08 | 11,43 | 11,08 | 11,22 | 4,47% | 444.560,00 |
| 07.04.2026 | 10,67 | 10,93 | 10,66 | 10,74 | 0,56% | 277.028,00 |
| 06.04.2026 | 10,57 | 10,70 | 10,50 | 10,68 | 0,38% | 230.797,00 |
| 02.04.2026 | 10,31 | 10,67 | 10,31 | 10,64 | 1,24% | 264.373,00 |
| 01.04.2026 | 10,45 | 10,75 | 10,41 | 10,51 | 1,15% | 285.395,00 |
| 31.03.2026 | 10,41 | 10,68 | 10,18 | 10,39 | 2,31% | 387.704,00 |
| 30.03.2026 | 10,19 | 10,36 | 10,01 | 10,16 | -0,64% | 279.913,00 |
| 27.03.2026 | 10,22 | 10,35 | 10,12 | 10,22 | -1,26% | 314.707,00 |
| 26.03.2026 | 10,28 | 10,45 | 10,27 | 10,35 | -0,29% | 315.884,00 |
| 25.03.2026 | 10,32 | 10,46 | 10,15 | 10,38 | 1,96% | 241.351,00 |
| 24.03.2026 | 9,82 | 10,29 | 9,82 | 10,18 | 2,31% | 405.020,00 |
| 23.03.2026 | 10,00 | 10,30 | 9,93 | 9,95 | 3,11% | 495.092,00 |
| 20.03.2026 | 9,62 | 9,66 | 9,44 | 9,65 | 0,73% | 743.824,00 |
| 19.03.2026 | 9,39 | 9,66 | 9,38 | 9,58 | 0,74% | 353.704,00 |
| 18.03.2026 | 9,49 | 9,62 | 9,44 | 9,51 | -0,42% | 337.834,00 |
| 17.03.2026 | 9,68 | 9,78 | 9,44 | 9,55 | 0,21% | 424.851,00 |
| 16.03.2026 | 9,57 | 9,73 | 9,50 | 9,53 | -0,10% | 339.656,00 |
| 13.03.2026 | 9,60 | 9,68 | 9,35 | 9,54 | 0,42% | 436.184,00 |
| 12.03.2026 | 9,60 | 9,77 | 9,44 | 9,50 | -2,46% | 545.926,00 |
| 11.03.2026 | 9,95 | 10,04 | 9,57 | 9,74 | -2,89% | 354.296,00 |
| 10.03.2026 | 9,93 | 10,31 | 9,82 | 10,03 | 0,91% | 353.267,00 |
| 09.03.2026 | 9,67 | 9,96 | 9,55 | 9,94 | -2,17% | 585.030,00 |
| 06.03.2026 | 10,44 | 10,74 | 10,10 | 10,16 | -6,06% | 564.603,00 |
| 05.03.2026 | 11,13 | 11,23 | 10,74 | 10,82 | -3,95% | 331.508,00 |
| 04.03.2026 | 11,16 | 11,54 | 11,11 | 11,26 | 2,09% | 395.117,00 |
| 03.03.2026 | 10,85 | 11,09 | 10,66 | 11,03 | -0,63% | 401.889,00 |
| 02.03.2026 | 10,92 | 11,15 | 10,71 | 11,10 | 0,63% | 667.526,00 |
| 27.02.2026 | 10,93 | 11,05 | 10,88 | 11,03 | -0,54% | 618.252,00 |
| 26.02.2026 | 10,76 | 11,21 | 10,76 | 11,09 | 3,94% | 664.859,00 |
| 25.02.2026 | 10,96 | 10,96 | 10,59 | 10,67 | -1,66% | 392.196,00 |
| 24.02.2026 | 10,98 | 11,15 | 10,77 | 10,85 | -0,93% | 389.976,00 |
| 23.02.2026 | 11,69 | 11,69 | 10,95 | 10,95 | -6,87% | 703.295,00 |
| 20.02.2026 | 11,40 | 11,87 | 11,36 | 11,76 | 2,35% | 1.091.194,00 |
| 19.02.2026 | 11,60 | 11,65 | 11,40 | 11,49 | -1,46% | 500.400,00 |
| 18.02.2026 | 11,60 | 11,86 | 11,58 | 11,66 | 0,69% | 582.041,00 |
| 17.02.2026 | 11,36 | 11,71 | 11,36 | 11,58 | 2,66% | 566.106,00 |
| 13.02.2026 | 11,08 | 11,42 | 11,00 | 11,28 | 1,26% | 414.730,00 |
| 12.02.2026 | 11,96 | 12,04 | 10,73 | 11,14 | -5,75% | 753.195,00 |
| 11.02.2026 | 11,80 | 12,13 | 11,76 | 11,82 | 0,17% | 390.089,00 |
| 10.02.2026 | 11,59 | 11,84 | 11,38 | 11,80 | 1,72% | 530.338,00 |
| 09.02.2026 | 11,42 | 11,84 | 11,39 | 11,60 | 1,05% | 681.143,00 |
| 06.02.2026 | 11,35 | 11,67 | 11,22 | 11,48 | 0,09% | 615.791,00 |
| 05.02.2026 | 10,76 | 11,82 | 10,76 | 11,47 | -2,63% | 1.021.295,00 |
| 04.02.2026 | 11,19 | 11,86 | 11,19 | 11,78 | 6,22% | 1.132.302,00 |
| 03.02.2026 | 10,50 | 11,50 | 10,50 | 11,09 | 2,97% | 1.569.704,00 |
| 02.02.2026 | 10,10 | 10,80 | 9,93 | 10,77 | 6,74% | 720.181,00 |
| 30.01.2026 | 10,07 | 10,22 | 9,84 | 10,09 | -2,51% | 490.652,00 |
| 29.01.2026 | 10,14 | 10,36 | 10,12 | 10,35 | 2,99% | 485.658,00 |
| 28.01.2026 | 10,36 | 10,44 | 10,04 | 10,05 | -2,71% | 406.235,00 |
| 27.01.2026 | 10,39 | 10,48 | 10,30 | 10,33 | -0,19% | 406.742,00 |
| 26.01.2026 | 10,55 | 10,55 | 10,32 | 10,35 | -3,36% | 338.733,00 |
| 22.01.2026 | 10,60 | 10,91 | 10,58 | 10,71 | 1,71% | 432.412,00 |
| 21.01.2026 | 10,24 | 10,64 | 10,24 | 10,53 | 3,44% | 430.403,00 |
| 20.01.2026 | 10,11 | 10,36 | 10,08 | 10,18 | -2,02% | 458.908,00 |
| 16.01.2026 | 10,58 | 10,69 | 10,37 | 10,39 | -2,62% | 429.280,00 |
| 15.01.2026 | 10,43 | 10,70 | 10,38 | 10,67 | 2,50% | 601.393,00 |
| 14.01.2026 | 10,31 | 10,54 | 10,18 | 10,41 | 0,58% | 502.720,00 |
| 13.01.2026 | 10,50 | 10,51 | 10,27 | 10,35 | -0,67% | 435.199,00 |
| 12.01.2026 | 10,47 | 10,49 | 10,34 | 10,42 | -0,57% | 426.152,00 |
| 09.01.2026 | 10,45 | 10,54 | 10,32 | 10,48 | 0,48% | 347.696,00 |
| 08.01.2026 | 10,13 | 10,49 | 10,05 | 10,43 | 1,86% | 498.408,00 |
| 07.01.2026 | 10,43 | 10,51 | 10,23 | 10,24 | -1,35% | 655.700,00 |
| 06.01.2026 | 9,99 | 10,47 | 9,95 | 10,38 | 5,49% | 1.147.554,00 |
| 05.01.2026 | 9,65 | 10,08 | 9,62 | 9,84 | 7,54% | 796.669,00 |
| 02.01.2026 | 9,03 | 9,18 | 8,91 | 9,15 | 1,33% | 698.289,00 |
| 31.12.2025 | 9,17 | 9,19 | 9,02 | 9,03 | -1,74% | 372.235,00 |
| 30.12.2025 | 9,14 | 9,35 | 9,13 | 9,19 | -0,43% | 509.789,00 |
| 29.12.2025 | 9,16 | 9,27 | 9,10 | 9,23 | 0,33% | 461.803,00 |
| 26.12.2025 | 9,11 | 9,23 | 9,05 | 9,20 | -0,22% | 391.151,00 |