46,320$
4,47%
Echtzeit-Aktienkurs Knight-Swift Transportation Holdings
Bid:
Ask:
Aktienkurse zur Knight-Swift Transportation Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 44,06 | 46,39 | 43,99 | 46,32 | 4,47% | 2.879.698,00 |
| 06.11.2025 | 44,50 | 44,74 | 43,91 | 44,34 | -0,54% | 2.074.876,00 |
| 05.11.2025 | 44,70 | 45,39 | 43,28 | 44,58 | -0,47% | 2.181.277,00 |
| 04.11.2025 | 43,32 | 45,00 | 43,32 | 44,79 | 2,07% | 2.535.939,00 |
| 03.11.2025 | 44,89 | 45,31 | 43,71 | 43,88 | -2,75% | 3.012.693,00 |
| 31.10.2025 | 43,55 | 45,43 | 43,20 | 45,12 | 3,65% | 4.495.263,00 |
| 30.10.2025 | 44,34 | 44,66 | 43,34 | 43,53 | -2,16% | 5.362.412,00 |
| 29.10.2025 | 43,88 | 45,05 | 43,44 | 44,49 | 1,67% | 4.049.423,00 |
| 28.10.2025 | 45,08 | 45,39 | 43,76 | 43,76 | -2,97% | 3.098.466,00 |
| 27.10.2025 | 45,75 | 46,33 | 44,87 | 45,10 | -0,51% | 4.109.314,00 |
| 24.10.2025 | 44,49 | 45,62 | 44,02 | 45,33 | 3,00% | 5.108.803,00 |
| 23.10.2025 | 45,46 | 47,51 | 43,76 | 44,01 | -7,13% | 11.293.764,00 |
| 22.10.2025 | 47,49 | 48,38 | 47,02 | 47,39 | -0,15% | 6.178.217,00 |
| 21.10.2025 | 47,13 | 48,33 | 47,08 | 47,46 | -0,23% | 4.009.317,00 |
| 20.10.2025 | 47,66 | 48,19 | 47,10 | 47,57 | 1,13% | 3.636.038,00 |
| 17.10.2025 | 46,76 | 47,51 | 45,75 | 47,04 | 0,00% | 5.104.699,00 |
| 16.10.2025 | 47,00 | 47,38 | 45,53 | 47,04 | 6,43% | 5.939.096,00 |
| 15.10.2025 | 43,92 | 44,61 | 43,66 | 44,20 | 1,24% | 2.987.948,00 |
| 14.10.2025 | 42,43 | 43,96 | 42,39 | 43,66 | 2,18% | 3.020.206,00 |
| 13.10.2025 | 43,31 | 43,37 | 42,44 | 42,73 | 0,85% | 3.404.423,00 |
| 10.10.2025 | 44,79 | 44,84 | 42,12 | 42,37 | -5,34% | 5.650.046,00 |
| 09.10.2025 | 45,48 | 46,03 | 44,69 | 44,76 | -2,42% | 7.956.686,00 |
| 08.10.2025 | 42,26 | 46,10 | 42,22 | 45,87 | 7,20% | 9.163.272,00 |
| 07.10.2025 | 42,90 | 43,38 | 41,98 | 42,79 | -1,09% | 3.621.271,00 |
| 06.10.2025 | 41,68 | 43,56 | 41,52 | 43,26 | 8,42% | 5.110.401,00 |
| 02.10.2025 | 39,51 | 40,04 | 39,06 | 39,90 | 2,47% | 4.086.654,00 |
| 01.10.2025 | 39,42 | 39,71 | 38,91 | 38,94 | -1,44% | 2.502.715,00 |
| 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 |