213,390$
-5,71%
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 |
|---|---|---|---|---|---|---|
| 06.03.2026 | 220,59 | 220,59 | 211,47 | 213,39 | -5,71% | 1.600.948,00 |
| 05.03.2026 | 232,65 | 234,30 | 225,65 | 226,32 | -3,64% | 729.042,00 |
| 04.03.2026 | 233,01 | 235,87 | 231,39 | 234,88 | 1,74% | 619.442,00 |
| 03.03.2026 | 226,28 | 231,66 | 223,31 | 230,87 | -0,50% | 582.441,00 |
| 02.03.2026 | 232,25 | 234,45 | 227,99 | 232,03 | -0,59% | 615.320,00 |
| 27.02.2026 | 226,44 | 233,98 | 224,00 | 233,41 | 2,27% | 1.478.559,00 |
| 26.02.2026 | 220,32 | 230,32 | 216,08 | 228,22 | 4,09% | 870.729,00 |
| 25.02.2026 | 223,72 | 223,72 | 217,69 | 219,25 | -1,64% | 559.520,00 |
| 24.02.2026 | 223,12 | 226,55 | 220,85 | 222,90 | -3,15% | 675.305,00 |
| 20.02.2026 | 224,99 | 231,53 | 224,36 | 230,15 | 1,96% | 827.578,00 |
| 19.02.2026 | 223,45 | 226,75 | 222,23 | 225,72 | 1,00% | 756.046,00 |
| 18.02.2026 | 222,79 | 225,45 | 221,18 | 223,48 | -0,01% | 493.135,00 |
| 17.02.2026 | 222,07 | 224,29 | 220,22 | 223,51 | 0,79% | 785.788,00 |
| 13.02.2026 | 219,34 | 224,68 | 217,90 | 221,76 | 1,39% | 866.320,00 |
| 12.02.2026 | 231,87 | 234,40 | 208,86 | 218,72 | -5,06% | 3.270.148,00 |
| 11.02.2026 | 230,56 | 234,82 | 229,41 | 230,38 | 0,58% | 1.223.184,00 |
| 10.02.2026 | 225,14 | 230,91 | 225,14 | 229,05 | 1,23% | 1.135.542,00 |
| 09.02.2026 | 227,70 | 227,74 | 222,88 | 226,26 | -0,72% | 912.701,00 |
| 06.02.2026 | 223,76 | 228,22 | 223,51 | 227,91 | 1,18% | 1.027.379,00 |
| 05.02.2026 | 226,30 | 228,50 | 223,71 | 225,25 | -1,34% | 1.153.924,00 |
| 04.02.2026 | 220,48 | 229,44 | 220,48 | 228,32 | 3,46% | 1.979.385,00 |
| 03.02.2026 | 212,04 | 220,69 | 211,25 | 220,69 | 4,24% | 1.990.164,00 |
| 02.02.2026 | 202,86 | 211,88 | 201,84 | 211,71 | 4,43% | 1.244.602,00 |
| 30.01.2026 | 203,17 | 203,59 | 199,78 | 202,72 | -1,13% | 1.461.511,00 |
| 29.01.2026 | 205,88 | 207,29 | 203,58 | 205,03 | -0,01% | 680.116,00 |
| 28.01.2026 | 202,98 | 207,20 | 202,68 | 205,06 | 1,07% | 982.344,00 |
| 27.01.2026 | 205,17 | 206,55 | 202,49 | 202,88 | -1,09% | 986.268,00 |
| 26.01.2026 | 206,11 | 207,58 | 203,65 | 205,11 | -2,67% | 768.819,00 |
| 22.01.2026 | 209,35 | 212,00 | 208,32 | 210,73 | 0,49% | 855.869,00 |
| 21.01.2026 | 205,19 | 211,26 | 204,32 | 209,70 | 3,05% | 1.032.702,00 |
| 20.01.2026 | 202,50 | 204,36 | 199,43 | 203,50 | -0,43% | 1.112.426,00 |
| 16.01.2026 | 199,81 | 209,53 | 198,01 | 204,38 | -1,04% | 2.760.819,00 |
| 15.01.2026 | 206,69 | 208,79 | 205,32 | 206,52 | 0,34% | 1.179.590,00 |
| 14.01.2026 | 203,99 | 206,45 | 203,08 | 205,81 | 0,31% | 875.308,00 |
| 13.01.2026 | 206,56 | 208,13 | 204,66 | 205,17 | -0,56% | 806.562,00 |
| 12.01.2026 | 205,94 | 207,46 | 203,70 | 206,33 | -0,25% | 1.071.025,00 |
| 09.01.2026 | 206,44 | 208,00 | 203,77 | 206,85 | 0,70% | 924.604,00 |
| 08.01.2026 | 202,26 | 207,17 | 202,26 | 205,42 | 0,79% | 727.946,00 |
| 07.01.2026 | 205,54 | 207,83 | 203,54 | 203,82 | -0,84% | 988.438,00 |
| 06.01.2026 | 202,44 | 206,69 | 201,57 | 205,54 | 1,74% | 1.008.452,00 |
| 05.01.2026 | 197,29 | 203,36 | 196,57 | 202,02 | 2,66% | 956.993,00 |
| 02.01.2026 | 194,44 | 197,25 | 193,54 | 196,78 | 1,26% | 714.506,00 |
| 31.12.2025 | 196,21 | 196,86 | 194,10 | 194,34 | -0,95% | 623.773,00 |
| 30.12.2025 | 197,25 | 197,77 | 195,95 | 196,21 | -0,68% | 654.566,00 |
| 29.12.2025 | 198,41 | 198,95 | 197,35 | 197,55 | -0,37% | 472.824,00 |
| 26.12.2025 | 197,24 | 198,49 | 196,92 | 198,28 | -0,01% | 349.737,00 |
| 24.12.2025 | 197,56 | 198,94 | 196,48 | 198,29 | 0,64% | 280.637,00 |
| 23.12.2025 | 199,28 | 200,29 | 195,96 | 197,03 | -1,28% | 856.752,00 |
| 22.12.2025 | 198,71 | 200,45 | 197,29 | 199,58 | 0,96% | 691.891,00 |
| 19.12.2025 | 195,49 | 198,77 | 194,02 | 197,68 | 0,61% | 2.054.270,00 |
| 18.12.2025 | 195,85 | 198,37 | 193,20 | 196,49 | 1,23% | 1.198.308,00 |
| 17.12.2025 | 195,83 | 197,28 | 193,78 | 194,10 | -1,35% | 934.192,00 |
| 16.12.2025 | 199,17 | 199,55 | 195,71 | 196,76 | -0,43% | 934.876,00 |
| 15.12.2025 | 198,82 | 200,00 | 196,02 | 197,60 | -0,54% | 1.143.350,00 |
| 12.12.2025 | 200,39 | 201,74 | 196,54 | 198,68 | -0,44% | 1.211.372,00 |
| 11.12.2025 | 200,21 | 204,43 | 199,18 | 199,55 | 0,69% | 1.782.271,00 |
| 10.12.2025 | 189,50 | 199,46 | 189,50 | 198,19 | 4,44% | 1.614.036,00 |
| 09.12.2025 | 189,85 | 190,87 | 188,63 | 189,77 | -0,06% | 1.117.775,00 |
| 08.12.2025 | 190,21 | 191,88 | 189,16 | 189,88 | 0,78% | 1.365.344,00 |
| 05.12.2025 | 187,24 | 189,12 | 186,15 | 188,41 | 0,47% | 811.035,00 |
| 04.12.2025 | 187,73 | 190,95 | 186,41 | 187,54 | -0,22% | 1.528.697,00 |
| 03.12.2025 | 185,83 | 190,80 | 185,58 | 187,94 | 1,19% | 1.917.490,00 |
| 02.12.2025 | 179,73 | 186,56 | 178,35 | 185,73 | 3,34% | 2.601.368,00 |
| 01.12.2025 | 173,50 | 180,71 | 172,79 | 179,73 | 3,32% | 1.739.818,00 |
| 28.11.2025 | 174,01 | 175,18 | 173,00 | 173,96 | 0,32% | 339.699,00 |
| 26.11.2025 | 171,60 | 175,58 | 171,21 | 173,40 | 0,80% | 852.053,00 |
| 25.11.2025 | 167,78 | 172,60 | 167,77 | 172,03 | 3,22% | 1.102.670,00 |
| 24.11.2025 | 165,67 | 167,53 | 165,26 | 166,66 | 4,84% | 1.241.703,00 |
| 20.11.2025 | 161,50 | 162,38 | 158,15 | 158,96 | -0,60% | 1.269.582,00 |
| 19.11.2025 | 161,47 | 163,26 | 159,77 | 159,92 | -1,33% | 917.602,00 |
| 18.11.2025 | 159,68 | 162,86 | 157,82 | 162,07 | 1,10% | 1.364.490,00 |
| 17.11.2025 | 162,76 | 163,30 | 159,01 | 160,30 | -3,66% | 1.414.296,00 |
| 13.11.2025 | 168,32 | 170,04 | 165,48 | 166,39 | -1,70% | 733.318,00 |
| 12.11.2025 | 168,57 | 170,46 | 167,98 | 169,26 | 0,70% | 831.019,00 |
| 11.11.2025 | 168,25 | 169,53 | 165,00 | 168,09 | -0,21% | 1.213.536,00 |
| 10.11.2025 | 171,13 | 171,13 | 166,59 | 168,45 | -1,47% | 1.124.859,00 |
| 07.11.2025 | 168,38 | 171,88 | 168,05 | 170,96 | 1,15% | 947.152,00 |
| 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 |