169,010$
-0,68%
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 |
|---|---|---|---|---|---|---|
| 06.11.2025 | 169,32 | 170,15 | 166,47 | 169,01 | -0,68% | 1.108.141,00 |
| 05.11.2025 | 171,17 | 172,59 | 168,36 | 170,17 | -1,43% | 1.098.815,00 |
| 04.11.2025 | 169,76 | 173,97 | 168,99 | 172,64 | 1,66% | 2.465.637,00 |
| 03.11.2025 | 168,86 | 170,49 | 166,35 | 169,82 | 0,56% | 1.153.474,00 |
| 31.10.2025 | 164,90 | 169,13 | 163,71 | 168,88 | 1,34% | 1.158.029,00 |
| 30.10.2025 | 168,21 | 168,98 | 166,21 | 166,64 | -1,33% | 1.092.892,00 |
| 29.10.2025 | 166,34 | 171,52 | 166,34 | 168,88 | 1,39% | 1.624.738,00 |
| 28.10.2025 | 168,03 | 168,74 | 165,86 | 166,56 | -0,72% | 989.203,00 |
| 27.10.2025 | 167,33 | 168,74 | 165,43 | 167,77 | 1,61% | 1.121.289,00 |
| 24.10.2025 | 168,30 | 169,20 | 164,90 | 165,11 | -0,98% | 1.163.927,00 |
| 23.10.2025 | 170,65 | 172,49 | 164,57 | 166,74 | -1,06% | 1.781.696,00 |
| 22.10.2025 | 169,11 | 170,30 | 167,35 | 168,53 | -0,27% | 1.710.684,00 |
| 21.10.2025 | 165,51 | 169,31 | 164,61 | 168,98 | 2,11% | 1.180.831,00 |
| 20.10.2025 | 166,43 | 167,89 | 164,64 | 165,49 | 0,39% | 1.584.920,00 |
| 17.10.2025 | 169,93 | 169,99 | 162,96 | 164,85 | -2,78% | 2.979.346,00 |
| 16.10.2025 | 162,99 | 169,71 | 158,87 | 169,57 | 22,14% | 6.505.974,00 |
| 15.10.2025 | 139,62 | 141,11 | 137,99 | 138,83 | -0,39% | 2.240.660,00 |
| 14.10.2025 | 137,11 | 139,85 | 136,51 | 139,37 | 0,91% | 946.292,00 |
| 13.10.2025 | 137,82 | 139,24 | 137,27 | 138,12 | 0,75% | 1.135.127,00 |
| 10.10.2025 | 143,78 | 144,64 | 136,46 | 137,09 | -3,88% | 1.578.653,00 |
| 09.10.2025 | 147,52 | 148,64 | 142,50 | 142,62 | -2,68% | 1.791.288,00 |
| 08.10.2025 | 140,05 | 146,87 | 138,85 | 146,55 | 4,68% | 1.448.204,00 |
| 07.10.2025 | 141,19 | 142,32 | 138,23 | 140,00 | -1,18% | 1.523.379,00 |
| 06.10.2025 | 137,43 | 142,11 | 136,48 | 141,67 | 2,70% | 1.150.460,00 |
| 03.10.2025 | 134,53 | 139,80 | 134,53 | 137,95 | 2,79% | 1.212.110,00 |
| 02.10.2025 | 132,42 | 135,49 | 132,15 | 134,20 | 1,15% | 1.277.797,00 |
| 01.10.2025 | 133,10 | 134,32 | 131,86 | 132,68 | -1,11% | 840.666,00 |
| 30.09.2025 | 134,02 | 134,53 | 131,71 | 134,17 | -0,47% | 1.085.321,00 |
| 29.09.2025 | 136,01 | 136,01 | 133,01 | 134,80 | 0,25% | 1.106.613,00 |
| 26.09.2025 | 132,61 | 134,82 | 130,12 | 134,46 | 1,56% | 2.027.660,00 |
| 25.09.2025 | 132,87 | 134,34 | 131,13 | 132,40 | -0,35% | 1.047.217,00 |
| 24.09.2025 | 131,21 | 133,39 | 130,92 | 132,87 | 0,67% | 1.247.744,00 |
| 23.09.2025 | 131,46 | 132,77 | 130,79 | 131,98 | 1,02% | 1.066.550,00 |
| 22.09.2025 | 132,52 | 132,52 | 130,40 | 130,65 | -1,41% | 1.644.778,00 |
| 19.09.2025 | 135,01 | 135,49 | 131,88 | 132,52 | -1,88% | 2.214.417,00 |
| 18.09.2025 | 135,94 | 136,25 | 133,87 | 135,06 | 0,40% | 1.140.019,00 |
| 17.09.2025 | 137,98 | 141,02 | 134,25 | 134,52 | -2,38% | 1.799.580,00 |
| 16.09.2025 | 136,94 | 137,98 | 136,21 | 137,80 | 1,06% | 964.023,00 |
| 15.09.2025 | 138,44 | 138,44 | 135,78 | 136,35 | -1,15% | 1.017.011,00 |
| 12.09.2025 | 141,36 | 141,36 | 137,76 | 137,93 | -2,49% | 652.734,00 |
| 11.09.2025 | 136,61 | 141,90 | 135,73 | 141,45 | 3,29% | 1.084.219,00 |
| 10.09.2025 | 140,34 | 141,26 | 135,69 | 136,94 | -2,88% | 1.345.924,00 |
| 09.09.2025 | 142,86 | 142,86 | 140,35 | 141,00 | -1,39% | 694.372,00 |
| 08.09.2025 | 143,54 | 143,73 | 140,48 | 142,99 | -0,51% | 1.445.636,00 |
| 05.09.2025 | 142,87 | 147,97 | 142,75 | 143,73 | -1,07% | 891.887,00 |
| 04.09.2025 | 145,33 | 145,50 | 141,30 | 145,28 | -0,07% | 930.365,00 |
| 03.09.2025 | 143,56 | 145,39 | 143,27 | 145,38 | 0,78% | 770.888,00 |
| 02.09.2025 | 142,96 | 144,32 | 142,63 | 144,25 | -0,51% | 864.109,00 |
| 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% | 1.213.384,00 |
| 27.08.2025 | 144,04 | 146,64 | 143,60 | 145,79 | 1,02% | 1.211.660,00 |
| 26.08.2025 | 141,98 | 144,45 | 140,79 | 144,32 | 1,10% | 1.399.343,00 |
| 25.08.2025 | 149,03 | 149,10 | 142,69 | 142,75 | -4,92% | 2.156.049,00 |
| 22.08.2025 | 143,56 | 152,00 | 143,16 | 150,14 | 4,70% | 1.224.675,00 |
| 21.08.2025 | 141,32 | 143,55 | 140,74 | 143,40 | 0,61% | 1.216.762,00 |
| 20.08.2025 | 146,71 | 146,88 | 142,42 | 142,53 | -3,19% | 990.983,00 |
| 19.08.2025 | 144,96 | 149,81 | 142,68 | 147,23 | 3,30% | 1.082.351,00 |
| 18.08.2025 | 143,55 | 144,39 | 142,13 | 142,52 | -0,65% | 507.267,00 |
| 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% | 744.993,00 |
| 13.08.2025 | 143,17 | 146,07 | 142,19 | 145,85 | 2,11% | 1.002.020,00 |
| 12.08.2025 | 139,30 | 143,00 | 138,63 | 142,83 | 3,67% | 1.139.255,00 |
| 11.08.2025 | 139,31 | 140,57 | 136,42 | 137,78 | -1,19% | 1.022.441,00 |
| 08.08.2025 | 140,54 | 141,50 | 139,11 | 139,44 | -0,63% | 990.287,00 |
| 07.08.2025 | 144,36 | 144,52 | 139,83 | 140,33 | -2,22% | 927.140,00 |
| 06.08.2025 | 143,66 | 144,47 | 142,44 | 143,51 | 0,19% | 823.891,00 |
| 05.08.2025 | 142,83 | 143,60 | 141,10 | 143,24 | 0,83% | 689.814,00 |
| 04.08.2025 | 139,85 | 142,37 | 139,09 | 142,06 | 1,79% | 904.989,00 |
| 01.08.2025 | 142,50 | 142,70 | 138,68 | 139,56 | -3,12% | 1.174.194,00 |
| 31.07.2025 | 142,77 | 145,63 | 142,72 | 144,05 | 0,13% | 1.128.647,00 |
| 30.07.2025 | 146,88 | 147,13 | 142,55 | 143,87 | -1,98% | 1.147.954,00 |
| 29.07.2025 | 148,20 | 149,60 | 146,48 | 146,78 | -1,08% | 1.206.576,00 |
| 28.07.2025 | 149,16 | 150,96 | 147,23 | 148,39 | -0,62% | 1.100.795,00 |
| 25.07.2025 | 150,90 | 152,19 | 147,66 | 149,31 | -0,28% | 980.465,00 |
| 24.07.2025 | 149,67 | 150,80 | 147,37 | 149,73 | -0,07% | 1.188.649,00 |
| 23.07.2025 | 153,04 | 153,34 | 149,66 | 149,84 | -1,38% | 1.362.133,00 |
| 22.07.2025 | 148,47 | 152,65 | 148,17 | 151,93 | 2,93% | 987.201,00 |
| 21.07.2025 | 148,95 | 150,95 | 146,94 | 147,60 | -0,87% | 1.132.999,00 |
| 18.07.2025 | 154,64 | 154,72 | 147,16 | 148,89 | -2,49% | 1.636.621,00 |
| 17.07.2025 | 151,63 | 153,66 | 150,94 | 152,69 | 0,83% | 1.280.833,00 |
| 16.07.2025 | 157,84 | 157,86 | 149,28 | 151,44 | 1,73% | 2.429.974,00 |
| 15.07.2025 | 152,85 | 153,29 | 148,50 | 148,86 | -2,19% | 1.781.549,00 |
| 14.07.2025 | 152,19 | 153,33 | 150,32 | 152,20 | -0,89% | 885.209,00 |
| 11.07.2025 | 153,85 | 154,54 | 152,01 | 153,57 | -0,70% | 884.748,00 |
| 10.07.2025 | 152,81 | 157,85 | 151,99 | 154,66 | 1,30% | 891.229,00 |
| 09.07.2025 | 153,68 | 154,64 | 152,20 | 152,67 | -0,25% | 913.892,00 |
| 08.07.2025 | 149,90 | 154,29 | 149,90 | 153,05 | 2,33% | 888.881,00 |
| 07.07.2025 | 151,46 | 153,48 | 148,56 | 149,56 | -2,17% | 780.977,00 |
| 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% | 918.976,00 |
| 01.07.2025 | 143,78 | 154,22 | 143,38 | 151,08 | 5,21% | 1.414.343,00 |
| 30.06.2025 | 145,34 | 145,87 | 143,39 | 143,60 | -1,20% | 1.060.925,00 |
| 27.06.2025 | 143,90 | 145,86 | 143,84 | 145,34 | 1,44% | 900.781,00 |
| 26.06.2025 | 143,04 | 144,11 | 142,30 | 143,28 | 0,38% | 516.821,00 |
| 25.06.2025 | 143,28 | 143,51 | 141,77 | 142,74 | -0,48% | 496.149,00 |
| 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 | 2,19% | 1.081.252,00 |
| 20.06.2025 | 140,12 | 140,91 | 138,91 | 139,63 | 0,45% | 1.876.545,00 |
| 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% | 957.005,00 |