182,400$
0,45%
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 |
|---|---|---|---|---|---|---|
| 22.11.2024 | 182,28 | 184,10 | 181,29 | 182,40 | 0,45% | 681.048,00 |
| 20.11.2024 | 180,00 | 181,80 | 178,36 | 181,58 | 0,78% | 679.484,00 |
| 19.11.2024 | 183,02 | 183,89 | 180,09 | 180,18 | -2,08% | 884.152,00 |
| 18.11.2024 | 182,87 | 185,34 | 182,60 | 184,00 | 0,90% | 756.898,00 |
| 15.11.2024 | 184,69 | 185,22 | 181,55 | 182,35 | -1,17% | 713.310,00 |
| 14.11.2024 | 189,64 | 190,59 | 184,21 | 184,51 | -2,44% | 1.024.083,00 |
| 13.11.2024 | 188,47 | 191,45 | 185,00 | 189,13 | -1,77% | 1.692.329,00 |
| 12.11.2024 | 195,98 | 198,23 | 192,44 | 192,54 | -2,36% | 1.299.825,00 |
| 11.11.2024 | 192,60 | 200,40 | 192,60 | 197,19 | 2,63% | 1.165.420,00 |
| 08.11.2024 | 188,50 | 193,01 | 186,60 | 192,13 | 1,92% | 1.029.948,00 |
| 07.11.2024 | 192,83 | 193,16 | 188,35 | 188,51 | -2,21% | 702.272,00 |
| 06.11.2024 | 191,42 | 196,71 | 190,41 | 192,78 | 3,89% | 1.682.369,00 |
| 05.11.2024 | 181,77 | 185,66 | 181,13 | 185,56 | 1,96% | 622.404,00 |
| 04.11.2024 | 180,45 | 183,42 | 179,18 | 181,99 | 0,57% | 740.857,00 |
| 01.11.2024 | 181,28 | 183,04 | 180,63 | 180,96 | 0,15% | 771.199,00 |
| 31.10.2024 | 181,03 | 183,57 | 180,49 | 180,69 | -0,68% | 1.018.616,00 |
| 30.10.2024 | 178,92 | 185,67 | 178,66 | 181,93 | 1,39% | 1.082.833,00 |
| 29.10.2024 | 178,61 | 180,75 | 177,18 | 179,43 | 0,31% | 774.355,00 |
| 28.10.2024 | 176,06 | 179,13 | 174,29 | 178,88 | 2,32% | 700.556,00 |
| 25.10.2024 | 176,74 | 177,98 | 174,00 | 174,83 | -0,56% | 765.877,00 |
| 24.10.2024 | 175,56 | 176,00 | 172,73 | 175,81 | 0,21% | 597.943,00 |
| 23.10.2024 | 174,64 | 176,05 | 173,53 | 175,45 | -0,10% | 941.684,00 |
| 22.10.2024 | 176,31 | 177,90 | 174,67 | 175,62 | -1,10% | 772.338,00 |
| 21.10.2024 | 176,41 | 177,77 | 173,94 | 177,58 | 0,40% | 882.795,00 |
| 18.10.2024 | 174,19 | 177,08 | 173,53 | 176,87 | 1,95% | 992.340,00 |
| 17.10.2024 | 178,62 | 180,42 | 172,30 | 173,48 | -3,70% | 1.447.517,00 |
| 16.10.2024 | 187,88 | 188,00 | 178,50 | 180,15 | 3,07% | 3.014.325,00 |
| 15.10.2024 | 175,50 | 178,85 | 174,37 | 174,79 | -0,40% | 1.445.195,00 |
| 14.10.2024 | 170,00 | 175,62 | 168,30 | 175,50 | 2,80% | 1.022.755,00 |
| 11.10.2024 | 167,22 | 171,15 | 167,00 | 170,72 | 2,92% | 713.876,00 |
| 10.10.2024 | 165,61 | 166,06 | 163,91 | 165,88 | -0,10% | 475.753,00 |
| 09.10.2024 | 166,12 | 167,36 | 164,58 | 166,05 | 0,47% | 697.520,00 |
| 08.10.2024 | 164,52 | 166,74 | 163,82 | 165,28 | 0,69% | 584.181,00 |
| 07.10.2024 | 162,85 | 165,12 | 162,00 | 164,15 | -0,23% | 385.293,00 |
| 04.10.2024 | 169,00 | 169,00 | 162,86 | 164,52 | -1,33% | 641.909,00 |
| 03.10.2024 | 166,43 | 167,28 | 165,15 | 166,73 | -0,84% | 496.807,00 |
| 02.10.2024 | 168,92 | 169,80 | 168,00 | 168,14 | -0,86% | 480.377,00 |
| 01.10.2024 | 171,24 | 172,12 | 168,64 | 169,59 | -1,63% | 727.244,00 |
| 30.09.2024 | 172,61 | 175,35 | 171,42 | 172,40 | 0,03% | 602.301,00 |
| 27.09.2024 | 173,41 | 174,96 | 171,97 | 172,35 | 0,50% | 344.775,00 |
| 26.09.2024 | 173,16 | 175,32 | 170,79 | 171,50 | -0,14% | 338.805,00 |
| 25.09.2024 | 174,71 | 174,90 | 171,08 | 171,74 | -1,62% | 634.886,00 |
| 24.09.2024 | 170,27 | 174,58 | 170,08 | 174,56 | 2,57% | 583.601,00 |
| 23.09.2024 | 169,75 | 170,46 | 167,99 | 170,19 | 0,70% | 644.384,00 |
| 20.09.2024 | 173,47 | 173,47 | 168,69 | 169,01 | -3,32% | 1.106.804,00 |
| 19.09.2024 | 173,00 | 175,96 | 172,80 | 174,82 | 3,23% | 767.719,00 |
| 18.09.2024 | 168,84 | 172,07 | 167,49 | 169,35 | 0,81% | 871.283,00 |
| 17.09.2024 | 168,90 | 170,31 | 165,85 | 167,99 | 0,35% | 1.308.908,00 |
| 16.09.2024 | 169,72 | 171,24 | 166,96 | 167,40 | -0,75% | 681.095,00 |
| 13.09.2024 | 170,29 | 171,42 | 167,70 | 168,66 | -0,11% | 661.798,00 |
| 12.09.2024 | 169,71 | 169,77 | 165,58 | 168,84 | -0,30% | 869.523,00 |
| 11.09.2024 | 170,23 | 170,39 | 165,25 | 169,34 | -0,71% | 721.715,00 |
| 10.09.2024 | 171,37 | 171,96 | 169,46 | 170,55 | -0,73% | 659.010,00 |
| 09.09.2024 | 167,67 | 171,95 | 167,67 | 171,81 | 2,41% | 505.977,00 |
| 06.09.2024 | 169,75 | 171,32 | 167,63 | 167,77 | -0,90% | 668.195,00 |
| 05.09.2024 | 171,43 | 172,53 | 166,38 | 169,30 | -2,04% | 741.629,00 |
| 04.09.2024 | 173,09 | 174,72 | 171,30 | 172,82 | -0,16% | 509.642,00 |
| 03.09.2024 | 172,47 | 173,29 | 169,22 | 173,09 | -0,06% | 698.736,00 |
| 30.08.2024 | 172,71 | 173,45 | 169,14 | 173,20 | 0,54% | 1.228.313,00 |
| 29.08.2024 | 175,15 | 177,24 | 171,91 | 172,27 | -1,09% | 778.592,00 |
| 28.08.2024 | 172,01 | 175,40 | 172,01 | 174,17 | 1,20% | 577.541,00 |
| 27.08.2024 | 175,58 | 175,77 | 170,05 | 172,10 | -2,21% | 711.491,00 |
| 26.08.2024 | 178,06 | 178,80 | 175,19 | 175,99 | -0,55% | 354.214,00 |
| 23.08.2024 | 174,82 | 177,16 | 173,65 | 176,97 | 2,07% | 553.674,00 |
| 22.08.2024 | 175,05 | 177,26 | 172,77 | 173,38 | -1,21% | 619.678,00 |
| 21.08.2024 | 173,75 | 175,69 | 173,71 | 175,50 | 1,89% | 505.939,00 |
| 20.08.2024 | 175,76 | 177,62 | 170,83 | 172,24 | -1,77% | 881.363,00 |
| 19.08.2024 | 171,73 | 175,57 | 171,27 | 175,34 | 2,92% | 1.043.772,00 |
| 16.08.2024 | 166,87 | 170,58 | 166,45 | 170,36 | 1,85% | 770.229,00 |
| 15.08.2024 | 167,62 | 172,74 | 166,75 | 167,26 | 2,22% | 1.341.341,00 |
| 14.08.2024 | 163,83 | 165,36 | 163,08 | 163,63 | -0,21% | 386.897,00 |
| 13.08.2024 | 163,60 | 165,24 | 162,03 | 163,97 | 0,74% | 788.124,00 |
| 12.08.2024 | 163,30 | 164,03 | 161,50 | 162,77 | -0,20% | 553.261,00 |
| 09.08.2024 | 163,86 | 164,07 | 160,89 | 163,09 | -0,46% | 685.393,00 |
| 08.08.2024 | 164,73 | 165,32 | 162,40 | 163,85 | 0,61% | 409.916,00 |
| 07.08.2024 | 164,23 | 166,15 | 161,87 | 162,86 | -0,65% | 611.278,00 |
| 06.08.2024 | 160,98 | 168,34 | 160,58 | 163,93 | 1,83% | 589.944,00 |
| 05.08.2024 | 159,56 | 165,33 | 155,02 | 160,98 | -1,60% | 1.345.585,00 |
| 02.08.2024 | 165,61 | 166,11 | 159,33 | 163,59 | -3,08% | 1.153.069,00 |
| 01.08.2024 | 173,30 | 176,02 | 168,49 | 168,79 | -2,50% | 789.610,00 |
| 31.07.2024 | 172,51 | 176,41 | 170,16 | 173,11 | 0,49% | 901.416,00 |
| 30.07.2024 | 171,58 | 174,99 | 171,58 | 172,27 | 1,03% | 566.559,00 |
| 29.07.2024 | 171,94 | 174,09 | 170,44 | 170,52 | -0,59% | 735.777,00 |
| 26.07.2024 | 171,01 | 174,02 | 170,39 | 171,53 | 0,43% | 615.595,00 |
| 25.07.2024 | 163,97 | 175,60 | 163,40 | 170,79 | 4,25% | 1.501.644,00 |
| 24.07.2024 | 165,25 | 165,53 | 161,80 | 163,82 | -0,79% | 760.920,00 |
| 23.07.2024 | 162,67 | 167,32 | 162,67 | 165,13 | 0,25% | 816.927,00 |
| 22.07.2024 | 164,92 | 166,20 | 163,06 | 164,71 | 0,32% | 938.832,00 |
| 19.07.2024 | 161,25 | 164,33 | 158,71 | 164,18 | 2,10% | 1.235.055,00 |
| 18.07.2024 | 163,04 | 163,73 | 160,27 | 160,81 | -1,97% | 1.557.022,00 |
| 17.07.2024 | 169,07 | 170,00 | 162,52 | 164,04 | -6,80% | 2.216.806,00 |
| 16.07.2024 | 169,52 | 176,24 | 169,52 | 176,00 | 3,82% | 1.904.757,00 |
| 15.07.2024 | 166,36 | 172,60 | 166,36 | 169,53 | 2,03% | 1.228.153,00 |
| 12.07.2024 | 164,07 | 168,57 | 163,73 | 166,16 | 1,76% | 1.621.632,00 |
| 11.07.2024 | 161,00 | 164,58 | 160,34 | 163,28 | 2,19% | 771.500,00 |
| 10.07.2024 | 156,17 | 159,93 | 156,17 | 159,78 | 2,73% | 718.876,00 |
| 09.07.2024 | 156,68 | 157,16 | 154,81 | 155,54 | -1,58% | 499.046,00 |
| 08.07.2024 | 159,46 | 159,90 | 156,18 | 158,04 | -0,16% | 624.567,00 |
| 05.07.2024 | 158,09 | 158,79 | 155,74 | 158,29 | -0,26% | 824.176,00 |
| 03.07.2024 | 159,12 | 160,56 | 158,25 | 158,71 | -0,45% | 387.834,00 |