254,570$
7,08%
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 |
|---|---|---|---|---|---|---|
| 14.05.2026 | 239,48 | 257,16 | 235,19 | 254,57 | 7,08% | 2.061.149,00 |
| 13.05.2026 | 236,98 | 239,78 | 236,19 | 237,73 | 0,43% | 761.450,00 |
| 12.05.2026 | 241,66 | 243,25 | 231,48 | 236,72 | -1,67% | 1.262.235,00 |
| 11.05.2026 | 245,14 | 245,47 | 240,00 | 240,75 | -1,89% | 622.943,00 |
| 08.05.2026 | 242,19 | 246,25 | 240,00 | 245,40 | 1,39% | 510.561,00 |
| 07.05.2026 | 247,63 | 247,79 | 241,06 | 242,04 | -1,63% | 889.894,00 |
| 06.05.2026 | 246,63 | 250,24 | 245,51 | 246,05 | 1,25% | 789.158,00 |
| 05.05.2026 | 240,89 | 244,39 | 240,11 | 243,01 | 1,96% | 540.468,00 |
| 04.05.2026 | 244,38 | 244,38 | 237,71 | 238,34 | -4,18% | 1.189.339,00 |
| 01.05.2026 | 252,18 | 253,59 | 248,25 | 248,74 | -1,11% | 575.941,00 |
| 30.04.2026 | 247,93 | 252,47 | 243,24 | 251,53 | 2,12% | 897.336,00 |
| 29.04.2026 | 251,56 | 253,00 | 243,08 | 246,31 | -1,98% | 832.714,00 |
| 28.04.2026 | 251,20 | 251,60 | 247,66 | 251,29 | 0,45% | 824.759,00 |
| 27.04.2026 | 248,73 | 251,52 | 245,94 | 250,16 | 0,65% | 677.469,00 |
| 24.04.2026 | 253,71 | 253,71 | 247,37 | 248,55 | -2,05% | 611.740,00 |
| 23.04.2026 | 248,52 | 255,43 | 248,52 | 253,75 | 2,72% | 832.558,00 |
| 22.04.2026 | 253,31 | 253,86 | 246,19 | 247,03 | -1,62% | 970.500,00 |
| 21.04.2026 | 253,04 | 256,18 | 249,62 | 251,09 | -0,21% | 895.538,00 |
| 20.04.2026 | 244,29 | 253,20 | 241,83 | 251,61 | 2,63% | 848.315,00 |
| 17.04.2026 | 239,00 | 247,95 | 238,49 | 245,17 | 2,87% | 1.254.055,00 |
| 16.04.2026 | 233,20 | 245,08 | 232,00 | 238,32 | 6,40% | 2.530.985,00 |
| 15.04.2026 | 229,29 | 229,29 | 223,52 | 223,98 | -2,45% | 1.481.826,00 |
| 14.04.2026 | 227,32 | 230,19 | 225,48 | 229,61 | 0,87% | 722.130,00 |
| 13.04.2026 | 226,50 | 227,83 | 222,17 | 227,63 | 0,26% | 758.347,00 |
| 10.04.2026 | 225,25 | 228,10 | 223,12 | 227,04 | 0,83% | 844.403,00 |
| 09.04.2026 | 225,50 | 226,55 | 221,77 | 225,18 | 0,24% | 807.897,00 |
| 08.04.2026 | 221,13 | 229,10 | 221,13 | 224,63 | 3,21% | 907.207,00 |
| 07.04.2026 | 218,04 | 220,87 | 216,34 | 217,65 | 0,13% | 694.903,00 |
| 06.04.2026 | 212,15 | 217,48 | 212,15 | 217,37 | 1,14% | 534.858,00 |
| 02.04.2026 | 211,41 | 216,60 | 208,87 | 214,91 | 0,67% | 682.264,00 |
| 01.04.2026 | 212,41 | 216,45 | 211,40 | 213,47 | 0,74% | 782.706,00 |
| 31.03.2026 | 205,51 | 212,31 | 205,51 | 211,91 | 3,54% | 948.959,00 |
| 30.03.2026 | 207,27 | 207,80 | 204,15 | 204,67 | -0,47% | 646.893,00 |
| 27.03.2026 | 204,35 | 206,25 | 202,70 | 205,63 | -0,27% | 627.925,00 |
| 26.03.2026 | 206,22 | 210,77 | 205,72 | 206,18 | -1,40% | 598.274,00 |
| 25.03.2026 | 206,98 | 209,92 | 204,83 | 209,10 | 1,98% | 889.772,00 |
| 24.03.2026 | 200,61 | 209,15 | 200,49 | 205,05 | 1,06% | 534.847,00 |
| 23.03.2026 | 205,28 | 208,66 | 202,62 | 202,89 | 1,48% | 909.129,00 |
| 20.03.2026 | 200,20 | 201,50 | 195,97 | 199,93 | -0,10% | 1.658.721,00 |
| 19.03.2026 | 195,20 | 201,32 | 195,20 | 200,13 | 1,26% | 947.222,00 |
| 18.03.2026 | 200,12 | 200,89 | 194,47 | 197,64 | -1,24% | 1.809.133,00 |
| 17.03.2026 | 204,06 | 205,70 | 193,94 | 200,12 | -1,29% | 1.397.982,00 |
| 16.03.2026 | 202,90 | 205,00 | 201,64 | 202,73 | 1,26% | 893.978,00 |
| 13.03.2026 | 203,00 | 203,76 | 199,98 | 200,20 | -0,46% | 1.198.538,00 |
| 12.03.2026 | 207,35 | 207,77 | 200,56 | 201,13 | -4,39% | 984.737,00 |
| 11.03.2026 | 216,49 | 216,54 | 207,54 | 210,36 | -2,54% | 796.666,00 |
| 10.03.2026 | 217,00 | 220,69 | 213,43 | 215,85 | -0,74% | 706.361,00 |
| 09.03.2026 | 207,95 | 217,84 | 206,90 | 217,46 | 1,91% | 1.124.165,00 |
| 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 | 0,39% | 675.305,00 |
| 23.02.2026 | 228,83 | 229,60 | 220,83 | 222,03 | -3,53% | 630.698,00 |
| 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 |