132,680$
-1,11%
Echtzeit-Aktienkurs Hunt J.B. Transport Services Inc.
Bid:
Ask:
Aktienkurse zur Hunt J.B. Transport Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 133,10 | 134,32 | 131,86 | 132,68 | -1,11% | 840.643,00 |
| 30.09.2025 | 134,02 | 134,53 | 131,71 | 134,17 | -0,47% | 1.084.474,00 |
| 29.09.2025 | 136,01 | 136,01 | 133,01 | 134,80 | 0,25% | 1.095.284,00 |
| 26.09.2025 | 132,61 | 134,82 | 130,12 | 134,46 | 1,56% | 2.026.207,00 |
| 25.09.2025 | 132,87 | 134,34 | 131,13 | 132,40 | -0,35% | 1.046.664,00 |
| 24.09.2025 | 131,21 | 133,39 | 130,92 | 132,87 | 0,67% | 1.215.333,00 |
| 23.09.2025 | 131,46 | 132,77 | 130,79 | 131,98 | 1,02% | 1.066.285,00 |
| 22.09.2025 | 132,52 | 132,52 | 130,40 | 130,65 | -1,41% | 1.644.768,00 |
| 19.09.2025 | 135,01 | 135,49 | 131,88 | 132,52 | -1,88% | 2.208.186,00 |
| 18.09.2025 | 135,94 | 136,25 | 133,87 | 135,06 | 0,40% | 1.136.936,00 |
| 17.09.2025 | 137,98 | 141,02 | 134,25 | 134,52 | -2,38% | 1.799.462,00 |
| 16.09.2025 | 136,94 | 137,98 | 136,21 | 137,80 | 1,06% | 963.827,00 |
| 15.09.2025 | 138,44 | 138,44 | 135,78 | 136,35 | -1,15% | 983.676,00 |
| 12.09.2025 | 141,36 | 141,36 | 137,76 | 137,93 | -2,49% | 652.703,00 |
| 11.09.2025 | 136,61 | 141,90 | 135,73 | 141,45 | 3,29% | 1.079.330,00 |
| 10.09.2025 | 140,34 | 141,26 | 135,69 | 136,94 | -2,88% | 1.344.932,00 |
| 09.09.2025 | 142,86 | 142,86 | 140,35 | 141,00 | -1,39% | 694.314,00 |
| 08.09.2025 | 143,54 | 143,73 | 140,48 | 142,99 | -0,51% | 1.326.495,00 |
| 05.09.2025 | 142,87 | 147,97 | 142,75 | 143,73 | -1,07% | 891.241,00 |
| 04.09.2025 | 145,33 | 145,50 | 141,30 | 145,28 | -0,07% | 929.442,00 |
| 03.09.2025 | 143,56 | 145,39 | 143,27 | 145,38 | 0,78% | 770.852,00 |
| 02.09.2025 | 142,96 | 144,32 | 142,63 | 144,25 | -0,51% | 849.989,00 |
| 29.08.2025 | 143,77 | 145,41 | 143,35 | 144,99 | 0,70% | 785.447,00 |
| 28.08.2025 | 146,06 | 147,02 | 142,92 | 143,98 | -1,24% | 1.141.296,00 |
| 27.08.2025 | 144,04 | 146,64 | 143,60 | 145,79 | 1,02% | 1.211.649,00 |
| 26.08.2025 | 141,98 | 144,45 | 140,79 | 144,32 | 1,10% | 1.398.725,00 |
| 25.08.2025 | 149,03 | 149,10 | 142,69 | 142,75 | -4,92% | 2.074.244,00 |
| 22.08.2025 | 143,56 | 152,00 | 143,16 | 150,14 | 4,70% | 1.224.473,00 |
| 21.08.2025 | 141,32 | 143,55 | 140,74 | 143,40 | 0,61% | 1.216.646,00 |
| 20.08.2025 | 146,71 | 146,88 | 142,42 | 142,53 | -3,19% | 990.512,00 |
| 19.08.2025 | 144,96 | 149,81 | 142,68 | 147,23 | 3,30% | 1.081.987,00 |
| 18.08.2025 | 143,55 | 144,39 | 142,13 | 142,52 | -0,65% | 507.263,00 |
| 15.08.2025 | 145,36 | 145,48 | 143,22 | 143,45 | -0,69% | 544.605,00 |
| 14.08.2025 | 143,97 | 144,74 | 142,17 | 144,45 | -0,96% | 744.931,00 |
| 13.08.2025 | 143,17 | 146,07 | 142,19 | 145,85 | 2,11% | 1.002.014,00 |
| 12.08.2025 | 139,30 | 143,00 | 138,63 | 142,83 | 3,67% | 1.105.335,00 |
| 11.08.2025 | 139,31 | 140,57 | 136,42 | 137,78 | -1,19% | 994.604,00 |
| 08.08.2025 | 140,54 | 141,50 | 139,11 | 139,44 | -0,63% | 989.784,00 |
| 07.08.2025 | 144,36 | 144,52 | 139,83 | 140,33 | -2,22% | 898.416,00 |
| 06.08.2025 | 143,66 | 144,47 | 142,44 | 143,51 | 0,19% | 823.880,00 |
| 05.08.2025 | 142,83 | 143,60 | 141,10 | 143,24 | 0,83% | 689.798,00 |
| 04.08.2025 | 139,85 | 142,37 | 139,09 | 142,06 | 1,79% | 904.219,00 |
| 01.08.2025 | 142,50 | 142,70 | 138,68 | 139,56 | -3,12% | 1.173.289,00 |
| 31.07.2025 | 142,77 | 145,63 | 142,72 | 144,05 | 0,13% | 1.128.586,00 |
| 30.07.2025 | 146,88 | 147,13 | 142,55 | 143,87 | -1,98% | 1.147.283,00 |
| 29.07.2025 | 148,20 | 149,60 | 146,48 | 146,78 | -1,08% | 1.202.182,00 |
| 28.07.2025 | 149,16 | 150,96 | 147,23 | 148,39 | -0,62% | 1.099.053,00 |
| 25.07.2025 | 150,90 | 152,19 | 147,66 | 149,31 | -0,28% | 980.454,00 |
| 24.07.2025 | 149,67 | 150,80 | 147,37 | 149,73 | -0,07% | 1.188.643,00 |
| 23.07.2025 | 153,04 | 153,34 | 149,66 | 149,84 | -1,38% | 1.362.106,00 |
| 22.07.2025 | 148,47 | 152,65 | 148,17 | 151,93 | 2,93% | 987.096,00 |
| 21.07.2025 | 148,95 | 150,95 | 146,94 | 147,60 | -0,87% | 1.132.989,00 |
| 18.07.2025 | 154,64 | 154,72 | 147,16 | 148,89 | -2,49% | 1.631.156,00 |
| 17.07.2025 | 151,63 | 153,66 | 150,94 | 152,69 | 0,83% | 1.265.579,00 |
| 16.07.2025 | 157,84 | 157,86 | 149,29 | 151,44 | 1,73% | 2.416.802,00 |
| 15.07.2025 | 152,85 | 153,29 | 148,50 | 148,86 | -2,19% | 1.615.888,00 |
| 14.07.2025 | 152,19 | 153,33 | 150,32 | 152,20 | -0,89% | 885.076,00 |
| 11.07.2025 | 153,85 | 154,54 | 152,01 | 153,57 | -0,70% | 884.732,00 |
| 10.07.2025 | 152,81 | 157,85 | 151,99 | 154,66 | 1,30% | 891.118,00 |
| 09.07.2025 | 153,68 | 154,64 | 152,20 | 152,67 | -0,25% | 913.853,00 |
| 08.07.2025 | 149,90 | 154,29 | 149,90 | 153,05 | 2,33% | 888.833,00 |
| 07.07.2025 | 151,46 | 153,48 | 148,56 | 149,56 | -2,17% | 780.835,00 |
| 03.07.2025 | 153,20 | 154,00 | 151,74 | 152,88 | -0,09% | 477.953,00 |
| 02.07.2025 | 151,15 | 153,62 | 150,49 | 153,02 | 1,28% | 918.181,00 |
| 01.07.2025 | 143,78 | 154,22 | 143,38 | 151,08 | 5,21% | 1.414.049,00 |
| 30.06.2025 | 145,34 | 145,87 | 143,39 | 143,60 | -1,20% | 1.060.645,00 |
| 27.06.2025 | 143,90 | 145,86 | 143,84 | 145,34 | 1,44% | 896.853,00 |
| 26.06.2025 | 143,04 | 144,11 | 142,30 | 143,28 | 0,38% | 516.358,00 |
| 25.06.2025 | 143,28 | 143,51 | 141,77 | 142,74 | -0,48% | 496.134,00 |
| 24.06.2025 | 143,67 | 144,74 | 142,97 | 143,43 | 0,52% | 1.025.884,00 |
| 23.06.2025 | 139,73 | 142,81 | 138,91 | 142,69 | 2,21% | 1.070.950,00 |
| 20.06.2025 | 140,12 | 140,91 | 138,91 | 139,61 | 0,43% | 1.871.795,00 |
| 18.06.2025 | 139,05 | 140,60 | 138,09 | 139,01 | -0,06% | 1.295.294,00 |
| 17.06.2025 | 141,24 | 142,74 | 138,60 | 139,09 | -2,39% | 956.798,00 |
| 16.06.2025 | 141,37 | 143,22 | 140,19 | 142,49 | 1,89% | 944.014,00 |
| 13.06.2025 | 139,15 | 141,06 | 139,07 | 139,85 | -0,76% | 833.479,00 |
| 12.06.2025 | 139,90 | 141,21 | 138,19 | 140,92 | 0,01% | 599.155,00 |
| 11.06.2025 | 145,68 | 146,01 | 140,75 | 140,90 | -2,95% | 739.562,00 |
| 10.06.2025 | 142,87 | 146,80 | 141,38 | 145,18 | 2,50% | 1.111.778,00 |
| 09.06.2025 | 141,71 | 142,69 | 139,94 | 141,64 | 1,02% | 565.183,00 |
| 06.06.2025 | 140,70 | 142,00 | 139,34 | 140,21 | 0,78% | 421.685,00 |
| 05.06.2025 | 139,34 | 140,52 | 138,38 | 139,12 | -0,71% | 683.732,00 |
| 04.06.2025 | 140,51 | 140,90 | 138,55 | 140,11 | -0,37% | 790.269,00 |
| 03.06.2025 | 136,65 | 141,18 | 136,01 | 140,63 | 2,91% | 869.834,00 |
| 02.06.2025 | 137,08 | 137,29 | 135,20 | 136,65 | -1,58% | 1.084.395,00 |
| 30.05.2025 | 139,79 | 140,54 | 137,74 | 138,85 | -0,82% | 1.165.845,00 |
| 29.05.2025 | 139,62 | 140,43 | 137,63 | 140,00 | 0,98% | 1.421.411,00 |
| 28.05.2025 | 140,31 | 140,97 | 138,52 | 138,64 | -0,97% | 578.373,00 |
| 27.05.2025 | 139,66 | 140,83 | 137,98 | 140,00 | 1,88% | 830.898,00 |
| 23.05.2025 | 136,47 | 138,19 | 136,43 | 137,42 | -1,16% | 793.108,00 |
| 22.05.2025 | 139,34 | 139,74 | 137,22 | 139,03 | -0,24% | 1.727.141,00 |
| 21.05.2025 | 143,21 | 143,50 | 139,08 | 139,37 | -3,90% | 1.519.658,00 |
| 20.05.2025 | 145,42 | 147,16 | 144,28 | 145,02 | -0,83% | 957.089,00 |
| 19.05.2025 | 145,90 | 146,52 | 144,94 | 146,24 | -1,22% | 791.503,00 |
| 16.05.2025 | 147,54 | 148,71 | 146,78 | 148,05 | 0,13% | 848.935,00 |
| 15.05.2025 | 147,13 | 148,28 | 146,33 | 147,86 | -0,02% | 730.656,00 |
| 14.05.2025 | 147,12 | 150,00 | 145,62 | 147,89 | 0,39% | 1.153.534,00 |
| 13.05.2025 | 149,37 | 150,38 | 147,29 | 147,32 | -0,94% | 1.365.442,00 |
| 12.05.2025 | 145,77 | 153,02 | 144,65 | 148,72 | 9,73% | 2.834.868,00 |
| 09.05.2025 | 137,04 | 138,63 | 134,91 | 135,53 | -1,42% | 1.222.567,00 |