40,590$
-5,58%
Echtzeit-Aktienkurs Knight-Swift Transportation Holdings
Bid:
Ask:
Aktienkurse zur Knight-Swift Transportation Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 42,07 | 42,14 | 39,35 | 40,59 | -5,58% | 3.694.052,00 |
| 09.04.2025 | 38,86 | 43,72 | 38,48 | 42,99 | 9,58% | 4.758.846,00 |
| 08.04.2025 | 41,27 | 41,61 | 38,38 | 39,23 | -0,18% | 4.217.678,00 |
| 07.04.2025 | 38,29 | 41,99 | 37,49 | 39,30 | 0,82% | 5.163.508,00 |
| 04.04.2025 | 38,03 | 39,38 | 36,69 | 38,98 | -1,49% | 4.837.009,00 |
| 03.04.2025 | 43,10 | 43,10 | 39,30 | 39,57 | -12,09% | 3.829.677,00 |
| 02.04.2025 | 43,42 | 45,40 | 43,09 | 45,01 | 2,86% | 2.607.868,00 |
| 01.04.2025 | 42,70 | 43,89 | 42,34 | 43,76 | 0,62% | 2.585.446,00 |
| 31.03.2025 | 42,80 | 43,85 | 42,47 | 43,49 | -0,14% | 2.487.362,00 |
| 28.03.2025 | 44,46 | 44,71 | 43,34 | 43,55 | -2,29% | 2.228.014,00 |
| 27.03.2025 | 44,43 | 45,01 | 44,15 | 44,57 | 0,00% | 2.465.249,00 |
| 26.03.2025 | 44,33 | 44,73 | 44,12 | 44,57 | 0,61% | 2.434.665,00 |
| 25.03.2025 | 45,10 | 45,40 | 44,02 | 44,30 | -1,51% | 3.191.472,00 |
| 24.03.2025 | 44,61 | 45,19 | 44,41 | 44,98 | 1,26% | 3.994.892,00 |
| 21.03.2025 | 43,43 | 44,51 | 42,72 | 44,42 | -0,25% | 6.223.622,00 |
| 20.03.2025 | 44,81 | 45,41 | 44,33 | 44,53 | -1,66% | 5.847.272,00 |
| 19.03.2025 | 46,40 | 46,45 | 44,94 | 45,28 | -2,37% | 4.409.909,00 |
| 18.03.2025 | 46,83 | 47,00 | 45,83 | 46,38 | -1,34% | 2.232.086,00 |
| 17.03.2025 | 46,71 | 47,50 | 46,47 | 47,01 | 1,05% | 3.064.396,00 |
| 14.03.2025 | 46,07 | 46,79 | 45,30 | 46,52 | 2,02% | 2.699.893,00 |
| 13.03.2025 | 47,01 | 47,02 | 44,95 | 45,60 | -2,38% | 1.897.956,00 |
| 12.03.2025 | 46,64 | 46,90 | 45,55 | 46,71 | 0,75% | 3.168.111,00 |
| 11.03.2025 | 46,92 | 47,49 | 45,92 | 46,36 | -1,09% | 3.421.765,00 |
| 10.03.2025 | 47,54 | 47,98 | 45,95 | 46,87 | -0,51% | 3.586.924,00 |
| 07.03.2025 | 48,50 | 48,50 | 45,95 | 47,11 | -3,74% | 4.821.988,00 |
| 06.03.2025 | 48,23 | 49,54 | 47,67 | 48,94 | 0,53% | 2.469.494,00 |
| 05.03.2025 | 48,23 | 48,72 | 47,49 | 48,68 | 1,67% | 2.762.839,00 |
| 04.03.2025 | 48,87 | 49,12 | 47,44 | 47,88 | -2,54% | 2.675.009,00 |
| 03.03.2025 | 50,76 | 51,21 | 48,65 | 49,13 | -2,60% | 2.731.188,00 |
| 28.02.2025 | 48,84 | 50,49 | 48,66 | 50,44 | 2,98% | 12.842.960,00 |
| 27.02.2025 | 49,61 | 49,83 | 48,95 | 48,98 | -1,73% | 1.873.283,00 |
| 26.02.2025 | 50,11 | 50,88 | 49,66 | 49,84 | -0,72% | 2.288.262,00 |
| 25.02.2025 | 50,83 | 50,84 | 49,43 | 50,20 | -0,99% | 3.914.914,00 |
| 24.02.2025 | 52,16 | 52,18 | 50,65 | 50,70 | -2,74% | 2.192.850,00 |
| 21.02.2025 | 53,56 | 53,67 | 49,37 | 52,13 | -2,41% | 5.172.576,00 |
| 20.02.2025 | 52,79 | 53,48 | 52,39 | 53,42 | 1,04% | 1.906.833,00 |
| 19.02.2025 | 53,69 | 53,93 | 52,75 | 52,87 | -2,31% | 2.153.606,00 |
| 18.02.2025 | 54,29 | 55,05 | 54,11 | 54,12 | -0,09% | 1.871.645,00 |
| 14.02.2025 | 54,68 | 54,92 | 53,92 | 54,17 | -0,53% | 2.401.463,00 |
| 13.02.2025 | 54,08 | 54,73 | 54,05 | 54,46 | 1,10% | 1.653.174,00 |
| 12.02.2025 | 53,63 | 54,37 | 53,38 | 53,87 | -1,14% | 1.855.660,00 |
| 11.02.2025 | 54,30 | 54,70 | 53,83 | 54,49 | -0,31% | 2.717.375,00 |
| 10.02.2025 | 54,68 | 54,90 | 54,21 | 54,66 | 0,87% | 2.147.304,00 |
| 07.02.2025 | 55,34 | 55,61 | 54,09 | 54,19 | -2,01% | 1.948.410,00 |
| 06.02.2025 | 56,21 | 56,81 | 55,10 | 55,30 | -1,39% | 2.159.738,00 |
| 05.02.2025 | 56,57 | 56,89 | 55,50 | 56,08 | -0,64% | 1.583.060,00 |
| 04.02.2025 | 55,92 | 56,48 | 55,73 | 56,44 | 1,27% | 1.933.040,00 |
| 03.02.2025 | 56,32 | 56,99 | 55,55 | 55,73 | -2,38% | 2.334.137,00 |
| 31.01.2025 | 58,14 | 58,46 | 56,96 | 57,09 | -2,46% | 2.027.955,00 |
| 30.01.2025 | 58,21 | 58,84 | 57,65 | 58,53 | 0,33% | 1.328.669,00 |
| 29.01.2025 | 58,81 | 58,94 | 57,86 | 58,34 | -0,31% | 1.962.516,00 |
| 28.01.2025 | 58,40 | 58,92 | 58,01 | 58,52 | -0,48% | 1.782.205,00 |
| 27.01.2025 | 56,50 | 59,51 | 56,50 | 58,80 | 2,73% | 3.076.455,00 |
| 24.01.2025 | 57,28 | 57,86 | 56,88 | 57,24 | -0,61% | 2.480.653,00 |
| 23.01.2025 | 60,52 | 61,51 | 57,00 | 57,59 | 4,71% | 6.067.759,00 |
| 22.01.2025 | 55,52 | 55,55 | 54,70 | 55,00 | -0,52% | 3.284.921,00 |
| 21.01.2025 | 55,18 | 55,44 | 54,19 | 55,29 | 0,80% | 2.724.984,00 |
| 17.01.2025 | 55,00 | 56,13 | 54,22 | 54,85 | -2,64% | 2.867.804,00 |
| 16.01.2025 | 56,01 | 56,52 | 55,47 | 56,34 | 0,93% | 1.797.392,00 |
| 15.01.2025 | 56,18 | 56,76 | 55,54 | 55,82 | 1,56% | 1.686.106,00 |
| 14.01.2025 | 54,95 | 55,20 | 54,41 | 54,96 | 1,35% | 1.657.193,00 |
| 13.01.2025 | 52,27 | 54,78 | 51,89 | 54,23 | 3,55% | 2.015.803,00 |
| 10.01.2025 | 52,87 | 53,61 | 52,16 | 52,37 | -2,71% | 1.415.209,00 |
| 08.01.2025 | 53,11 | 54,12 | 52,44 | 53,83 | 0,54% | 1.945.895,00 |
| 07.01.2025 | 54,51 | 54,58 | 52,99 | 53,54 | -1,56% | 2.003.253,00 |
| 06.01.2025 | 54,90 | 55,49 | 54,17 | 54,39 | -0,24% | 1.862.979,00 |
| 03.01.2025 | 53,04 | 54,52 | 52,52 | 54,52 | 3,39% | 1.774.720,00 |
| 02.01.2025 | 53,43 | 53,51 | 52,34 | 52,73 | -0,58% | 1.152.050,00 |
| 31.12.2024 | 52,94 | 53,65 | 52,54 | 53,04 | 0,89% | 1.454.660,00 |
| 30.12.2024 | 53,01 | 53,11 | 52,23 | 52,57 | -1,90% | 1.091.297,00 |
| 27.12.2024 | 53,54 | 53,94 | 53,02 | 53,59 | -0,30% | 732.429,00 |
| 26.12.2024 | 52,85 | 53,89 | 52,59 | 53,75 | 0,92% | 940.229,00 |
| 24.12.2024 | 52,66 | 53,29 | 52,40 | 53,26 | 0,81% | 600.615,00 |
| 23.12.2024 | 52,19 | 52,90 | 51,49 | 52,83 | 1,69% | 1.789.401,00 |
| 20.12.2024 | 52,32 | 52,99 | 51,27 | 51,95 | -0,63% | 3.651.371,00 |
| 19.12.2024 | 53,36 | 53,73 | 52,22 | 52,28 | -0,38% | 2.044.626,00 |
| 18.12.2024 | 54,04 | 54,57 | 52,45 | 52,48 | -2,71% | 2.254.370,00 |
| 17.12.2024 | 53,94 | 54,67 | 53,53 | 53,94 | -1,78% | 2.111.547,00 |
| 16.12.2024 | 55,35 | 55,41 | 54,65 | 54,92 | -0,92% | 1.700.261,00 |
| 13.12.2024 | 56,35 | 56,44 | 55,40 | 55,43 | -1,70% | 1.126.093,00 |
| 12.12.2024 | 56,76 | 57,04 | 56,15 | 56,39 | -1,02% | 985.832,00 |
| 11.12.2024 | 56,64 | 57,42 | 56,59 | 56,97 | 0,78% | 1.104.655,00 |
| 10.12.2024 | 55,99 | 57,55 | 55,40 | 56,53 | 0,96% | 1.984.923,00 |
| 09.12.2024 | 55,66 | 57,14 | 55,66 | 55,99 | 0,88% | 2.144.256,00 |
| 06.12.2024 | 56,28 | 56,57 | 54,87 | 55,50 | -0,98% | 1.363.519,00 |
| 05.12.2024 | 56,91 | 57,37 | 55,92 | 56,05 | -1,08% | 1.127.782,00 |
| 04.12.2024 | 56,75 | 56,99 | 55,73 | 56,66 | -0,18% | 1.638.826,00 |
| 03.12.2024 | 58,40 | 58,40 | 56,72 | 56,76 | -2,92% | 1.566.679,00 |
| 02.12.2024 | 59,13 | 59,36 | 57,72 | 58,47 | -1,50% | 1.985.937,00 |
| 29.11.2024 | 59,50 | 59,81 | 58,94 | 59,36 | 0,46% | 662.339,00 |
| 27.11.2024 | 59,73 | 60,23 | 59,00 | 59,09 | -0,84% | 912.109,00 |
| 26.11.2024 | 58,54 | 59,66 | 57,91 | 59,59 | 1,43% | 2.901.951,00 |
| 25.11.2024 | 58,14 | 59,77 | 58,14 | 58,75 | 1,96% | 3.334.039,00 |
| 22.11.2024 | 56,59 | 57,71 | 56,30 | 57,62 | 2,87% | 2.375.424,00 |
| 20.11.2024 | 56,37 | 56,57 | 55,24 | 56,01 | -0,85% | 1.494.311,00 |
| 19.11.2024 | 55,75 | 56,61 | 55,68 | 56,49 | 0,52% | 1.280.309,00 |
| 18.11.2024 | 55,57 | 56,53 | 55,37 | 56,20 | 1,02% | 1.507.062,00 |
| 15.11.2024 | 56,23 | 56,23 | 55,36 | 55,63 | -0,50% | 1.980.786,00 |
| 14.11.2024 | 57,36 | 57,56 | 55,82 | 55,91 | -2,08% | 1.361.618,00 |
| 13.11.2024 | 57,09 | 57,82 | 56,20 | 57,10 | 1,15% | 1.687.278,00 |