10,365$
-0,91%
Echtzeit-Aktienkurs Heartland Express
Bid:
Ask:
Aktienkurse zur Heartland Express Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,46 | 10,71 | 10,34 | 10,37 | -0,91% | 452.798,00 |
| 11.11.2026 | 10,44 | 10,61 | 10,33 | 10,46 | 0,72% | 430.156,00 |
| 10.11.2026 | 10,43 | 10,55 | 10,23 | 10,39 | -1,38% | 553.600,00 |
| 09.11.2026 | 10,13 | 10,71 | 10,07 | 10,53 | 4,36% | 796.091,00 |
| 06.11.2026 | 10,16 | 10,36 | 9,94 | 10,09 | -0,74% | 468.247,00 |
| 05.11.2026 | 10,84 | 11,33 | 10,02 | 10,17 | -5,22% | 562.478,00 |
| 04.11.2026 | 10,88 | 10,96 | 10,44 | 10,73 | 1,76% | 1.017.758,00 |
| 03.11.2026 | 10,57 | 10,63 | 10,46 | 10,54 | -0,14% | 545.391,00 |
| 02.11.2026 | 10,40 | 10,68 | 10,36 | 10,56 | 3,28% | 662.043,00 |
| 30.10.2026 | 10,33 | 10,42 | 10,11 | 10,22 | -1,45% | 626.492,00 |
| 29.10.2026 | 10,32 | 10,49 | 10,06 | 10,37 | 1,77% | 788.638,00 |
| 28.10.2026 | 10,22 | 10,45 | 9,90 | 10,19 | -1,74% | 1.082.160,00 |
| 27.10.2026 | 10,03 | 10,38 | 9,87 | 10,37 | 3,49% | 822.350,00 |
| 26.10.2026 | 10,24 | 10,32 | 9,98 | 10,02 | -1,57% | 504.745,00 |
| 23.10.2026 | 10,12 | 10,23 | 9,90 | 10,18 | -1,07% | 757.950,00 |
| 22.10.2026 | 10,08 | 10,52 | 10,08 | 10,29 | 0,29% | 583.434,00 |
| 21.10.2026 | 10,42 | 10,68 | 10,11 | 10,26 | 0,00% | 742.958,00 |
| 20.10.2026 | 10,15 | 10,53 | 10,00 | 10,26 | -2,56% | 658.885,00 |
| 19.10.2026 | 10,92 | 10,99 | 10,51 | 10,53 | -3,84% | 355.327,00 |
| 16.10.2026 | 11,13 | 11,28 | 10,77 | 10,95 | -1,48% | 386.580,00 |
| 15.10.2026 | 10,96 | 11,20 | 10,93 | 11,12 | 2,07% | 512.646,00 |
| 14.10.2026 | 10,73 | 10,90 | 10,66 | 10,89 | 0,32% | 582.071,00 |
| 13.10.2026 | 11,01 | 11,22 | 10,70 | 10,86 | -2,03% | 502.757,00 |
| 12.10.2026 | 11,13 | 11,25 | 11,07 | 11,08 | -0,36% | 533.226,00 |
| 09.10.2026 | 11,36 | 11,36 | 11,10 | 11,12 | -1,90% | 443.891,00 |
| 08.10.2026 | 11,22 | 11,42 | 11,17 | 11,34 | 0,40% | 908.796,00 |
| 07.10.2026 | 11,21 | 11,40 | 11,01 | 11,29 | -0,40% | 601.641,00 |
| 06.10.2026 | 11,68 | 11,80 | 11,31 | 11,34 | -2,95% | 412.320,00 |
| 05.10.2026 | 11,96 | 12,07 | 11,52 | 11,68 | -1,81% | 456.431,00 |
| 02.10.2026 | 11,83 | 12,09 | 11,82 | 11,90 | 2,10% | 604.753,00 |
| 01.10.2026 | 11,56 | 11,69 | 11,46 | 11,65 | 0,43% | 653.061,00 |
| 30.09.2026 | 11,72 | 11,83 | 11,58 | 11,60 | -0,43% | 582.443,00 |
| 29.09.2026 | 11,42 | 11,75 | 11,41 | 11,65 | 1,75% | 788.496,00 |
| 28.09.2026 | 11,22 | 11,48 | 11,14 | 11,45 | 1,42% | 635.878,00 |
| 25.09.2026 | 11,42 | 11,44 | 11,19 | 11,29 | -0,70% | 543.578,00 |
| 24.09.2026 | 11,78 | 11,85 | 11,29 | 11,37 | -2,49% | 858.418,00 |
| 23.09.2026 | 11,77 | 11,81 | 11,53 | 11,66 | -1,44% | 901.733,00 |
| 22.09.2026 | 11,78 | 11,95 | 11,65 | 11,83 | 1,63% | 896.561,00 |
| 21.09.2026 | 11,95 | 11,95 | 11,40 | 11,64 | -1,77% | 759.128,00 |
| 18.09.2026 | 11,87 | 11,96 | 11,73 | 11,85 | -0,59% | 1.294.654,00 |
| 17.09.2026 | 12,03 | 12,20 | 11,92 | 11,92 | 0,34% | 987.932,00 |
| 16.09.2026 | 12,31 | 12,47 | 11,68 | 11,88 | -5,19% | 1.983.738,00 |
| 15.09.2026 | 12,45 | 12,74 | 12,35 | 12,53 | 0,68% | 690.327,00 |
| 14.09.2026 | 12,17 | 12,49 | 12,08 | 12,45 | 0,85% | 543.600,00 |
| 11.09.2026 | 12,29 | 12,44 | 12,12 | 12,34 | 1,02% | 531.377,00 |
| 10.09.2026 | 12,19 | 12,33 | 12,10 | 12,22 | -0,24% | 752.163,00 |
| 09.09.2026 | 12,29 | 12,50 | 12,15 | 12,25 | -0,77% | 633.207,00 |
| 08.09.2026 | 12,45 | 12,51 | 12,32 | 12,34 | -0,80% | 365.990,00 |
| 04.09.2026 | 12,20 | 12,73 | 12,16 | 12,44 | 0,65% | 573.811,00 |
| 03.09.2026 | 12,26 | 12,45 | 11,84 | 12,36 | 2,15% | 447.650,00 |
| 02.09.2026 | 11,98 | 12,31 | 11,95 | 12,10 | 1,51% | 873.574,00 |
| 01.09.2026 | 12,26 | 12,37 | 11,75 | 11,92 | -3,56% | 573.540,00 |
| 31.08.2026 | 12,18 | 12,42 | 12,00 | 12,36 | 1,31% | 576.188,00 |
| 28.08.2026 | 12,38 | 12,53 | 12,07 | 12,20 | -1,21% | 620.035,00 |
| 27.08.2026 | 12,42 | 12,47 | 12,28 | 12,35 | -0,88% | 480.199,00 |
| 26.08.2026 | 12,27 | 12,48 | 12,11 | 12,46 | 1,38% | 448.515,00 |
| 25.08.2026 | 12,60 | 12,79 | 12,26 | 12,29 | -1,76% | 540.292,00 |
| 24.08.2026 | 12,90 | 12,98 | 12,23 | 12,51 | -2,53% | 579.768,00 |
| 21.08.2026 | 12,69 | 12,88 | 12,49 | 12,84 | 3,84% | 604.942,00 |
| 20.08.2026 | 12,58 | 12,70 | 12,31 | 12,36 | -2,41% | 1.094.892,00 |
| 19.08.2026 | 12,79 | 12,95 | 12,66 | 12,67 | -0,67% | 1.049.375,00 |
| 18.08.2026 | 12,80 | 12,87 | 12,50 | 12,75 | -0,58% | 1.075.459,00 |
| 17.08.2026 | 12,78 | 13,01 | 12,75 | 12,83 | 0,27% | 691.130,00 |
| 14.08.2026 | 12,68 | 13,09 | 12,54 | 12,79 | 1,03% | 934.871,00 |
| 13.08.2026 | 12,26 | 12,84 | 12,26 | 12,66 | 3,01% | 1.125.505,00 |
| 12.08.2026 | 11,84 | 12,39 | 11,84 | 12,29 | 4,15% | 794.203,00 |
| 11.08.2026 | 11,83 | 11,93 | 11,47 | 11,80 | 0,51% | 1.089.915,00 |
| 10.08.2026 | 12,26 | 12,46 | 11,71 | 11,74 | -4,75% | 636.555,00 |
| 07.08.2026 | 12,29 | 12,43 | 12,24 | 12,33 | 0,37% | 688.460,00 |
| 06.08.2026 | 12,64 | 12,78 | 12,26 | 12,28 | -2,19% | 492.780,00 |
| 05.08.2026 | 12,60 | 12,92 | 12,53 | 12,56 | -1,76% | 629.829,00 |
| 04.08.2026 | 12,42 | 12,79 | 12,36 | 12,78 | 4,41% | 667.021,00 |
| 03.08.2026 | 12,23 | 12,55 | 12,15 | 12,24 | 0,16% | 650.530,00 |
| 31.07.2026 | 12,62 | 12,77 | 12,16 | 12,22 | -3,93% | 856.867,00 |
| 30.07.2026 | 13,13 | 13,15 | 12,37 | 12,72 | -2,15% | 781.725,00 |
| 29.07.2026 | 13,37 | 13,59 | 12,74 | 13,00 | -2,62% | 954.608,00 |
| 28.07.2026 | 13,69 | 13,69 | 13,35 | 13,35 | -2,48% | 577.554,00 |
| 27.07.2026 | 14,26 | 14,31 | 13,58 | 13,69 | -4,13% | 950.866,00 |
| 24.07.2026 | 14,35 | 14,71 | 14,04 | 14,28 | -3,71% | 660.575,00 |
| 23.07.2026 | 15,16 | 15,23 | 14,71 | 14,83 | -2,69% | 630.260,00 |
| 22.07.2026 | 15,27 | 15,41 | 15,13 | 15,24 | -0,46% | 657.590,00 |
| 21.07.2026 | 15,24 | 15,37 | 14,86 | 15,31 | 1,53% | 926.993,00 |
| 20.07.2026 | 15,38 | 15,50 | 15,06 | 15,08 | -2,01% | 628.306,00 |
| 17.07.2026 | 15,08 | 15,44 | 14,95 | 15,39 | 0,59% | 1.068.887,00 |
| 16.07.2026 | 14,70 | 15,40 | 14,70 | 15,30 | 5,37% | 710.966,00 |
| 15.07.2026 | 15,12 | 15,28 | 14,45 | 14,52 | -3,46% | 657.484,00 |
| 14.07.2026 | 14,98 | 15,12 | 14,85 | 15,04 | 1,28% | 473.283,00 |
| 13.07.2026 | 14,91 | 15,09 | 14,84 | 14,85 | 0,37% | 452.958,00 |
| 10.07.2026 | 14,96 | 15,12 | 14,61 | 14,80 | -1,04% | 394.204,00 |
| 09.07.2026 | 14,95 | 15,25 | 14,91 | 14,95 | 0,47% | 384.886,00 |
| 08.07.2026 | 14,87 | 15,11 | 14,70 | 14,88 | -0,07% | 382.165,00 |
| 07.07.2026 | 15,04 | 15,10 | 14,76 | 14,89 | -0,17% | 458.717,00 |
| 06.07.2026 | 14,95 | 15,24 | 14,80 | 14,92 | 0,10% | 407.161,00 |
| 02.07.2026 | 15,23 | 15,32 | 14,76 | 14,90 | -1,72% | 493.078,00 |
| 01.07.2026 | 15,29 | 15,36 | 14,94 | 15,16 | -0,30% | 504.200,00 |
| 30.06.2026 | 15,42 | 15,53 | 14,98 | 15,21 | -1,71% | 409.871,00 |
| 29.06.2026 | 15,33 | 15,53 | 15,13 | 15,47 | -0,06% | 619.692,00 |
| 26.06.2026 | 15,41 | 15,58 | 15,17 | 15,48 | 1,31% | 1.395.506,00 |
| 25.06.2026 | 14,94 | 15,29 | 14,59 | 15,28 | 4,66% | 488.530,00 |
| 24.06.2026 | 14,61 | 14,66 | 14,48 | 14,60 | -0,14% | 506.409,00 |