69,120$
-3,46%
Echtzeit-Aktienkurs Knight-Swift Transportation Holdings
Bid:
Ask:
Aktienkurse zur Knight-Swift Transportation Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 71,59 | 72,26 | 68,34 | 69,12 | -3,46% | 3.272.372,00 |
| 21.08.2026 | 70,02 | 71,69 | 69,88 | 71,60 | 3,16% | 3.305.807,00 |
| 20.08.2026 | 69,03 | 70,16 | 68,51 | 69,41 | -0,47% | 2.078.877,00 |
| 19.08.2026 | 71,28 | 71,85 | 69,45 | 69,74 | -1,39% | 2.997.305,00 |
| 18.08.2026 | 72,71 | 72,71 | 70,64 | 70,72 | -2,86% | 2.537.776,00 |
| 17.08.2026 | 73,02 | 73,37 | 72,00 | 72,80 | 0,52% | 2.480.774,00 |
| 14.08.2026 | 73,05 | 73,97 | 72,01 | 72,42 | -1,20% | 1.905.608,00 |
| 13.08.2026 | 72,72 | 73,63 | 72,07 | 73,30 | 2,79% | 2.627.702,00 |
| 12.08.2026 | 68,90 | 72,24 | 68,56 | 71,31 | 4,06% | 3.843.108,00 |
| 11.08.2026 | 68,50 | 69,17 | 67,36 | 68,53 | -0,20% | 3.367.142,00 |
| 10.08.2026 | 69,69 | 71,04 | 68,53 | 68,67 | -1,93% | 2.049.718,00 |
| 07.08.2026 | 69,52 | 70,77 | 68,94 | 70,02 | 1,07% | 3.259.789,00 |
| 06.08.2026 | 70,31 | 70,80 | 69,19 | 69,28 | -2,16% | 2.096.088,00 |
| 05.08.2026 | 71,42 | 71,86 | 70,57 | 70,81 | -1,13% | 2.650.607,00 |
| 04.08.2026 | 69,22 | 71,74 | 69,22 | 71,62 | 4,68% | 3.680.925,00 |
| 03.08.2026 | 69,27 | 70,25 | 68,12 | 68,42 | -1,60% | 3.691.511,00 |
| 31.07.2026 | 70,21 | 71,06 | 69,48 | 69,53 | -0,39% | 4.562.722,00 |
| 30.07.2026 | 70,63 | 71,51 | 67,72 | 69,80 | -1,75% | 5.633.834,00 |
| 29.07.2026 | 70,02 | 71,39 | 68,31 | 71,04 | 1,25% | 5.344.991,00 |
| 28.07.2026 | 70,37 | 70,54 | 69,07 | 70,16 | -0,81% | 5.277.156,00 |
| 27.07.2026 | 72,15 | 73,09 | 69,35 | 70,73 | -2,44% | 6.263.523,00 |
| 24.07.2026 | 71,62 | 74,07 | 70,99 | 72,50 | 0,24% | 4.419.606,00 |
| 23.07.2026 | 79,01 | 80,01 | 71,44 | 72,33 | -4,88% | 8.677.606,00 |
| 22.07.2026 | 76,51 | 76,95 | 75,78 | 76,04 | -0,87% | 2.503.115,00 |
| 21.07.2026 | 76,19 | 76,82 | 75,46 | 76,71 | 1,40% | 2.463.279,00 |
| 20.07.2026 | 76,18 | 76,65 | 75,33 | 75,65 | -1,34% | 2.769.946,00 |
| 17.07.2026 | 77,30 | 77,61 | 75,64 | 76,68 | -0,83% | 3.702.923,00 |
| 16.07.2026 | 75,38 | 77,90 | 75,28 | 77,32 | 5,10% | 6.040.914,00 |
| 15.07.2026 | 75,42 | 75,72 | 73,04 | 73,57 | -2,19% | 2.955.829,00 |
| 14.07.2026 | 75,10 | 75,58 | 74,35 | 75,22 | 1,20% | 2.634.606,00 |
| 13.07.2026 | 76,43 | 76,54 | 73,64 | 74,33 | -1,14% | 6.492.672,00 |
| 10.07.2026 | 77,66 | 78,36 | 74,29 | 75,19 | -2,57% | 3.919.422,00 |
| 09.07.2026 | 76,10 | 78,72 | 76,10 | 77,17 | 2,92% | 2.932.487,00 |
| 08.07.2026 | 74,75 | 75,42 | 73,36 | 74,98 | 0,86% | 3.411.525,00 |
| 07.07.2026 | 75,59 | 76,01 | 74,07 | 74,34 | -0,63% | 2.944.706,00 |
| 06.07.2026 | 76,85 | 77,77 | 74,48 | 74,81 | -2,02% | 2.007.747,00 |
| 02.07.2026 | 78,05 | 78,47 | 75,76 | 76,35 | -1,32% | 3.234.782,00 |
| 01.07.2026 | 78,44 | 78,72 | 75,68 | 77,37 | -0,64% | 2.776.422,00 |
| 30.06.2026 | 78,20 | 78,88 | 77,14 | 77,87 | -0,40% | 3.444.452,00 |
| 29.06.2026 | 76,24 | 78,22 | 76,14 | 78,18 | 2,05% | 3.306.956,00 |
| 26.06.2026 | 76,67 | 77,61 | 76,03 | 76,61 | -0,60% | 4.161.381,00 |
| 25.06.2026 | 76,36 | 77,99 | 75,67 | 77,07 | 3,42% | 3.958.277,00 |
| 24.06.2026 | 74,50 | 75,19 | 73,72 | 74,52 | 0,70% | 3.618.688,00 |
| 23.06.2026 | 75,46 | 75,93 | 73,66 | 74,00 | -1,86% | 3.602.631,00 |
| 22.06.2026 | 75,00 | 76,52 | 74,00 | 75,40 | 1,69% | 3.938.387,00 |
| 18.06.2026 | 73,21 | 75,39 | 73,21 | 74,15 | 1,56% | 7.215.404,00 |
| 17.06.2026 | 77,28 | 77,28 | 72,69 | 73,01 | -5,60% | 9.017.893,00 |
| 16.06.2026 | 79,14 | 79,25 | 76,93 | 77,34 | -2,41% | 5.164.737,00 |
| 15.06.2026 | 80,90 | 81,25 | 78,16 | 79,25 | -2,81% | 4.324.456,00 |
| 12.06.2026 | 82,84 | 82,86 | 81,16 | 81,54 | -1,10% | 3.222.455,00 |
| 11.06.2026 | 80,36 | 82,46 | 79,57 | 82,45 | 4,04% | 3.620.812,00 |
| 10.06.2026 | 77,23 | 80,66 | 75,46 | 79,25 | -1,37% | 5.292.926,00 |
| 09.06.2026 | 80,96 | 82,44 | 78,57 | 80,35 | -0,45% | 4.534.202,00 |
| 08.06.2026 | 78,48 | 80,96 | 78,10 | 80,71 | 2,72% | 7.640.974,00 |
| 05.06.2026 | 77,39 | 79,96 | 77,37 | 78,57 | 0,00% | 4.359.558,00 |
| 04.06.2026 | 79,10 | 79,10 | 76,95 | 78,57 | 0,38% | 4.654.685,00 |
| 03.06.2026 | 77,33 | 78,73 | 77,23 | 78,27 | 0,84% | 2.656.369,00 |
| 02.06.2026 | 78,70 | 78,84 | 76,37 | 77,62 | -0,39% | 3.261.782,00 |
| 01.06.2026 | 76,09 | 78,29 | 74,47 | 77,92 | 3,03% | 3.662.967,00 |
| 29.05.2026 | 74,13 | 76,39 | 74,00 | 75,63 | 0,81% | 6.022.524,00 |
| 28.05.2026 | 73,68 | 75,66 | 72,79 | 75,02 | 1,13% | 5.479.508,00 |
| 27.05.2026 | 72,47 | 74,58 | 72,47 | 74,18 | 1,71% | 3.598.557,00 |
| 26.05.2026 | 70,61 | 73,36 | 70,55 | 72,93 | 4,01% | 3.031.475,00 |
| 22.05.2026 | 70,67 | 71,19 | 69,28 | 70,12 | -0,19% | 2.734.193,00 |
| 21.05.2026 | 69,95 | 71,09 | 69,01 | 70,25 | -1,06% | 5.057.376,00 |
| 20.05.2026 | 69,00 | 71,63 | 69,00 | 71,00 | 3,85% | 5.410.503,00 |
| 19.05.2026 | 68,62 | 69,18 | 67,29 | 68,37 | -1,30% | 3.305.209,00 |
| 18.05.2026 | 69,47 | 69,99 | 68,61 | 69,27 | 0,30% | 3.729.824,00 |
| 15.05.2026 | 67,00 | 69,35 | 65,67 | 69,06 | 1,51% | 5.275.499,00 |
| 14.05.2026 | 60,40 | 68,36 | 60,05 | 68,03 | 13,82% | 14.710.313,00 |
| 13.05.2026 | 59,59 | 60,86 | 59,43 | 59,77 | -0,22% | 3.708.746,00 |
| 12.05.2026 | 61,89 | 61,97 | 59,34 | 59,90 | -3,26% | 3.546.945,00 |
| 11.05.2026 | 63,90 | 64,31 | 61,65 | 61,92 | -3,33% | 4.302.749,00 |
| 08.05.2026 | 63,91 | 64,52 | 63,00 | 64,05 | 0,96% | 2.004.482,00 |
| 07.05.2026 | 63,88 | 65,19 | 63,02 | 63,44 | -1,29% | 3.925.808,00 |
| 06.05.2026 | 61,44 | 65,29 | 61,44 | 64,27 | 4,30% | 12.793.970,00 |
| 05.05.2026 | 60,46 | 63,04 | 60,37 | 61,62 | -0,84% | 7.034.966,00 |
| 04.05.2026 | 63,04 | 63,12 | 61,37 | 62,14 | -2,91% | 3.422.426,00 |
| 01.05.2026 | 65,54 | 66,10 | 63,98 | 64,00 | -1,39% | 2.477.426,00 |
| 30.04.2026 | 63,69 | 65,00 | 62,48 | 64,90 | 2,43% | 2.286.915,00 |
| 29.04.2026 | 65,59 | 66,58 | 62,54 | 63,36 | -3,31% | 3.245.505,00 |
| 28.04.2026 | 65,03 | 65,72 | 64,44 | 65,53 | 1,30% | 2.067.634,00 |
| 27.04.2026 | 65,26 | 66,58 | 64,06 | 64,69 | -0,78% | 2.438.607,00 |
| 24.04.2026 | 65,84 | 66,36 | 64,44 | 65,20 | -0,87% | 2.299.883,00 |
| 23.04.2026 | 66,18 | 67,75 | 65,38 | 65,77 | 2,80% | 4.298.008,00 |
| 22.04.2026 | 65,00 | 65,56 | 63,51 | 63,98 | -1,36% | 2.688.341,00 |
| 21.04.2026 | 65,85 | 66,61 | 64,20 | 64,86 | -1,05% | 2.657.819,00 |
| 20.04.2026 | 64,00 | 65,99 | 63,69 | 65,55 | 1,75% | 1.865.570,00 |
| 17.04.2026 | 65,00 | 66,00 | 63,62 | 64,42 | 0,14% | 4.643.440,00 |
| 16.04.2026 | 62,47 | 65,71 | 62,30 | 64,33 | 4,50% | 4.201.282,00 |
| 15.04.2026 | 61,77 | 62,36 | 61,15 | 61,56 | -0,69% | 2.505.889,00 |
| 14.04.2026 | 62,02 | 63,30 | 61,44 | 61,99 | 0,24% | 2.681.545,00 |
| 13.04.2026 | 60,94 | 61,89 | 59,91 | 61,84 | 0,06% | 2.288.503,00 |
| 10.04.2026 | 61,43 | 62,02 | 60,81 | 61,80 | 0,78% | 2.784.446,00 |
| 09.04.2026 | 62,17 | 62,70 | 60,91 | 61,32 | -1,84% | 3.691.492,00 |
| 08.04.2026 | 61,98 | 63,50 | 61,71 | 62,47 | 4,96% | 4.318.124,00 |
| 07.04.2026 | 59,13 | 60,66 | 59,12 | 59,52 | -0,38% | 2.733.454,00 |
| 06.04.2026 | 58,10 | 59,87 | 58,10 | 59,75 | 1,96% | 1.963.128,00 |
| 02.04.2026 | 56,52 | 59,10 | 56,38 | 58,60 | 1,77% | 2.025.915,00 |
| 01.04.2026 | 58,00 | 59,29 | 57,33 | 57,58 | 0,00% | 2.768.019,00 |