39,510$
-1,59%
Echtzeit-Aktienkurs Knight-Swift Transportation Holdings
Bid:
Ask:
Aktienkurse zur Knight-Swift Transportation Holdings Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
30.09.2025 | 39,98 | 40,08 | 39,15 | 39,51 | -1,59% | 4.167.646,00 |
29.09.2025 | 39,96 | 40,26 | 39,22 | 40,15 | 1,26% | 2.527.898,00 |
26.09.2025 | 38,98 | 39,89 | 38,63 | 39,65 | 1,33% | 3.157.200,00 |
25.09.2025 | 38,94 | 39,50 | 38,75 | 39,13 | -0,10% | 2.211.269,00 |
24.09.2025 | 39,01 | 39,67 | 38,79 | 39,17 | -0,71% | 2.389.088,00 |
23.09.2025 | 39,65 | 40,01 | 39,08 | 39,45 | -0,08% | 3.097.784,00 |
22.09.2025 | 39,95 | 40,25 | 39,34 | 39,48 | -1,40% | 2.842.066,00 |
19.09.2025 | 41,04 | 41,74 | 39,93 | 40,04 | -3,10% | 3.878.001,00 |
18.09.2025 | 41,87 | 42,42 | 41,10 | 41,32 | -0,96% | 2.843.196,00 |
17.09.2025 | 42,44 | 43,47 | 41,47 | 41,72 | -1,97% | 3.152.967,00 |
16.09.2025 | 41,67 | 42,60 | 41,56 | 42,56 | 2,31% | 2.540.312,00 |
15.09.2025 | 41,88 | 42,03 | 41,34 | 41,60 | -0,22% | 2.464.321,00 |
12.09.2025 | 42,83 | 43,08 | 41,66 | 41,69 | -2,93% | 1.792.447,00 |
11.09.2025 | 41,40 | 43,01 | 41,35 | 42,95 | 3,12% | 2.129.184,00 |
10.09.2025 | 42,68 | 43,08 | 41,47 | 41,65 | -2,91% | 2.798.438,00 |
09.09.2025 | 42,58 | 42,96 | 42,00 | 42,90 | 0,33% | 2.648.375,00 |
08.09.2025 | 43,24 | 43,24 | 42,08 | 42,76 | -0,81% | 1.574.237,00 |
05.09.2025 | 43,35 | 44,87 | 42,79 | 43,11 | -2,27% | 2.655.325,00 |
04.09.2025 | 43,29 | 44,23 | 42,58 | 44,11 | 1,19% | 2.154.229,00 |
03.09.2025 | 43,27 | 43,91 | 42,76 | 43,59 | 0,46% | 2.433.740,00 |
02.09.2025 | 43,50 | 43,71 | 43,06 | 43,39 | -1,16% | 2.229.744,00 |
29.08.2025 | 43,92 | 44,42 | 43,77 | 43,90 | -0,07% | 1.990.628,00 |
28.08.2025 | 44,28 | 44,43 | 43,27 | 43,93 | -0,68% | 2.266.200,00 |
27.08.2025 | 44,38 | 44,87 | 43,94 | 44,23 | -0,52% | 1.725.442,00 |
26.08.2025 | 43,54 | 44,87 | 43,25 | 44,46 | 2,11% | 3.200.131,00 |
25.08.2025 | 44,61 | 44,77 | 43,44 | 43,54 | -3,18% | 2.214.737,00 |
22.08.2025 | 43,01 | 45,63 | 42,93 | 44,97 | 5,27% | 3.726.358,00 |
21.08.2025 | 41,87 | 42,94 | 41,49 | 42,72 | 1,50% | 2.234.015,00 |
20.08.2025 | 43,29 | 43,33 | 42,08 | 42,09 | -3,11% | 1.307.224,00 |
19.08.2025 | 42,44 | 43,94 | 42,44 | 43,44 | 2,77% | 2.407.384,00 |
18.08.2025 | 42,53 | 43,01 | 42,23 | 42,27 | -0,54% | 1.883.257,00 |
15.08.2025 | 43,04 | 43,20 | 42,50 | 42,50 | -1,30% | 1.494.286,00 |
14.08.2025 | 43,44 | 43,71 | 42,78 | 43,06 | -2,34% | 2.282.898,00 |
13.08.2025 | 43,00 | 44,11 | 42,39 | 44,09 | 3,06% | 2.939.832,00 |
12.08.2025 | 41,24 | 42,90 | 41,08 | 42,78 | 4,39% | 2.907.937,00 |
11.08.2025 | 41,31 | 41,52 | 40,48 | 40,98 | -0,32% | 2.811.183,00 |
08.08.2025 | 41,42 | 41,76 | 40,96 | 41,11 | -0,82% | 1.959.943,00 |
07.08.2025 | 42,98 | 42,98 | 41,37 | 41,45 | -2,52% | 2.039.211,00 |
06.08.2025 | 42,51 | 42,64 | 42,08 | 42,52 | 0,33% | 1.905.299,00 |
05.08.2025 | 42,17 | 42,69 | 41,70 | 42,38 | 0,78% | 2.153.837,00 |
04.08.2025 | 41,48 | 42,29 | 41,12 | 42,05 | 1,84% | 2.420.792,00 |
01.08.2025 | 42,02 | 42,19 | 40,89 | 41,29 | -2,85% | 4.379.229,00 |
31.07.2025 | 42,02 | 42,58 | 41,58 | 42,50 | 0,33% | 4.369.378,00 |
30.07.2025 | 43,47 | 43,54 | 41,99 | 42,36 | -2,31% | 3.714.856,00 |
29.07.2025 | 44,29 | 44,65 | 43,21 | 43,36 | -2,41% | 3.850.715,00 |
28.07.2025 | 44,76 | 44,84 | 43,60 | 44,43 | -0,91% | 3.829.556,00 |
25.07.2025 | 45,99 | 46,21 | 44,21 | 44,84 | -1,56% | 3.650.103,00 |
24.07.2025 | 46,09 | 47,18 | 44,56 | 45,55 | -0,24% | 8.075.104,00 |
23.07.2025 | 45,57 | 46,22 | 45,13 | 45,66 | 1,06% | 4.182.412,00 |
22.07.2025 | 44,60 | 45,47 | 44,60 | 45,18 | 1,69% | 1.850.401,00 |
21.07.2025 | 44,93 | 45,31 | 44,43 | 44,43 | -0,52% | 1.881.611,00 |
18.07.2025 | 46,04 | 46,26 | 44,20 | 44,66 | -2,06% | 2.099.378,00 |
17.07.2025 | 45,12 | 45,85 | 45,08 | 45,60 | 1,18% | 1.199.185,00 |
16.07.2025 | 45,61 | 46,08 | 44,67 | 45,07 | -0,77% | 2.269.165,00 |
15.07.2025 | 46,77 | 47,01 | 45,33 | 45,42 | -2,91% | 2.460.424,00 |
14.07.2025 | 47,10 | 47,67 | 46,57 | 46,78 | -1,08% | 2.210.587,00 |
11.07.2025 | 47,80 | 48,11 | 46,91 | 47,29 | -1,93% | 1.554.758,00 |
10.07.2025 | 47,63 | 49,23 | 47,46 | 48,22 | 1,26% | 3.684.442,00 |
09.07.2025 | 47,10 | 47,82 | 46,59 | 47,62 | 1,25% | 2.765.776,00 |
08.07.2025 | 46,36 | 47,62 | 46,20 | 47,03 | 1,84% | 2.858.012,00 |
07.07.2025 | 46,98 | 47,54 | 45,68 | 46,18 | -2,55% | 1.994.971,00 |
03.07.2025 | 47,26 | 47,59 | 46,94 | 47,39 | 0,49% | 2.110.194,00 |
02.07.2025 | 46,09 | 47,27 | 45,61 | 47,16 | 2,32% | 2.947.378,00 |
01.07.2025 | 44,11 | 47,04 | 43,75 | 46,09 | 4,21% | 4.904.844,00 |
30.06.2025 | 45,26 | 45,26 | 44,07 | 44,23 | -1,75% | 2.399.735,00 |
27.06.2025 | 44,20 | 45,23 | 44,20 | 45,02 | 1,81% | 2.476.406,00 |
26.06.2025 | 44,14 | 44,40 | 43,49 | 44,22 | 0,45% | 2.988.122,00 |
25.06.2025 | 44,32 | 44,42 | 43,64 | 44,02 | -0,63% | 1.578.327,00 |
24.06.2025 | 44,64 | 45,09 | 44,25 | 44,30 | 0,61% | 3.076.637,00 |
23.06.2025 | 42,72 | 44,06 | 42,58 | 44,03 | 3,38% | 2.432.271,00 |
20.06.2025 | 43,40 | 43,40 | 42,51 | 42,59 | -0,56% | 3.545.345,00 |
18.06.2025 | 42,96 | 43,52 | 42,64 | 42,83 | 0,21% | 2.222.992,00 |
17.06.2025 | 42,97 | 43,71 | 42,66 | 42,74 | -1,43% | 2.109.462,00 |
16.06.2025 | 43,23 | 43,68 | 42,67 | 43,36 | 1,47% | 2.607.940,00 |
13.06.2025 | 43,46 | 43,64 | 42,58 | 42,73 | -2,95% | 3.056.864,00 |
12.06.2025 | 43,12 | 44,06 | 42,85 | 44,03 | 0,80% | 2.188.114,00 |
11.06.2025 | 45,26 | 45,57 | 43,55 | 43,68 | -3,53% | 2.536.405,00 |
10.06.2025 | 44,71 | 46,02 | 44,23 | 45,28 | 2,07% | 3.249.986,00 |
09.06.2025 | 44,79 | 44,89 | 44,07 | 44,36 | -0,56% | 2.324.483,00 |
06.06.2025 | 44,77 | 45,13 | 44,13 | 44,61 | 1,06% | 2.394.033,00 |
05.06.2025 | 44,53 | 44,80 | 44,01 | 44,14 | -1,21% | 1.193.005,00 |
04.06.2025 | 44,54 | 45,01 | 44,08 | 44,68 | -0,22% | 1.712.364,00 |
03.06.2025 | 44,05 | 45,39 | 43,80 | 44,78 | 1,68% | 2.325.630,00 |
02.06.2025 | 45,05 | 45,20 | 43,49 | 44,04 | -0,63% | 1.834.578,00 |
30.05.2025 | 44,20 | 45,05 | 44,03 | 44,32 | 0,25% | 2.784.099,00 |
29.05.2025 | 44,23 | 44,26 | 43,64 | 44,21 | 0,98% | 2.545.085,00 |
28.05.2025 | 43,88 | 44,30 | 43,70 | 43,78 | -0,14% | 1.975.583,00 |
27.05.2025 | 43,44 | 44,09 | 43,17 | 43,84 | 2,38% | 1.755.023,00 |
23.05.2025 | 42,71 | 43,12 | 42,69 | 42,82 | -1,54% | 1.324.134,00 |
22.05.2025 | 43,60 | 44,07 | 43,38 | 43,49 | -0,30% | 2.308.440,00 |
21.05.2025 | 44,58 | 44,83 | 43,50 | 43,62 | -3,62% | 1.979.194,00 |
20.05.2025 | 45,33 | 46,08 | 45,10 | 45,26 | -0,33% | 2.328.900,00 |
19.05.2025 | 45,03 | 45,55 | 44,76 | 45,41 | -0,53% | 1.770.724,00 |
16.05.2025 | 45,55 | 45,84 | 45,24 | 45,65 | 0,20% | 1.823.150,00 |
15.05.2025 | 46,20 | 46,27 | 45,23 | 45,56 | -1,28% | 2.354.078,00 |
14.05.2025 | 45,66 | 46,29 | 45,13 | 46,15 | 0,22% | 1.695.010,00 |
13.05.2025 | 46,92 | 47,23 | 46,03 | 46,05 | -1,43% | 2.592.203,00 |
12.05.2025 | 47,66 | 49,39 | 46,63 | 46,72 | 10,06% | 8.012.560,00 |
09.05.2025 | 43,12 | 43,43 | 42,15 | 42,45 | -1,67% | 2.895.970,00 |
08.05.2025 | 42,46 | 43,44 | 41,87 | 43,17 | 3,87% | 3.653.603,00 |