72,930$
4,01%
Echtzeit-Aktienkurs Knight-Swift Transportation Holdings
Bid:
Ask:
Aktienkurse zur Knight-Swift Transportation Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 56,35 | 57,79 | 55,82 | 57,58 | 3,82% | 3.092.258,00 |
| 30.03.2026 | 55,82 | 56,39 | 55,09 | 55,46 | -0,16% | 2.110.922,00 |
| 27.03.2026 | 55,58 | 55,94 | 54,75 | 55,55 | 0,07% | 2.836.271,00 |
| 26.03.2026 | 55,67 | 56,62 | 55,27 | 55,51 | -1,47% | 2.733.950,00 |
| 25.03.2026 | 56,00 | 56,44 | 54,93 | 56,34 | 2,42% | 3.065.237,00 |
| 24.03.2026 | 53,94 | 56,08 | 53,39 | 55,01 | 1,55% | 3.367.484,00 |
| 23.03.2026 | 54,97 | 56,53 | 54,10 | 54,17 | 1,67% | 3.278.396,00 |
| 20.03.2026 | 53,53 | 53,83 | 52,38 | 53,28 | -0,17% | 2.923.054,00 |
| 19.03.2026 | 52,51 | 53,53 | 51,96 | 53,37 | 0,89% | 2.683.241,00 |
| 18.03.2026 | 53,11 | 54,09 | 51,86 | 52,90 | 0,99% | 4.594.675,00 |
| 17.03.2026 | 53,61 | 54,31 | 51,64 | 52,38 | -1,45% | 2.714.715,00 |
| 16.03.2026 | 53,00 | 53,88 | 52,03 | 53,15 | 2,35% | 3.145.213,00 |
| 13.03.2026 | 54,50 | 54,69 | 51,76 | 51,93 | -0,15% | 5.036.079,00 |
| 12.03.2026 | 54,74 | 54,74 | 51,93 | 52,01 | -6,68% | 4.635.473,00 |
| 11.03.2026 | 57,19 | 57,19 | 54,44 | 55,73 | -2,77% | 2.118.413,00 |
| 10.03.2026 | 57,67 | 59,02 | 56,80 | 57,32 | -0,74% | 2.814.298,00 |
| 09.03.2026 | 54,48 | 57,88 | 54,21 | 57,75 | 1,55% | 3.768.806,00 |
| 06.03.2026 | 59,45 | 59,52 | 56,28 | 56,87 | -6,79% | 3.490.066,00 |
| 05.03.2026 | 62,55 | 62,97 | 60,29 | 61,01 | -3,92% | 2.653.828,00 |
| 04.03.2026 | 62,68 | 64,10 | 62,03 | 63,50 | 3,07% | 3.088.221,00 |
| 03.03.2026 | 60,15 | 62,11 | 58,97 | 61,61 | -1,03% | 2.178.263,00 |
| 02.03.2026 | 61,42 | 63,84 | 60,58 | 62,25 | -1,06% | 2.276.718,00 |
| 27.02.2026 | 60,95 | 62,98 | 60,73 | 62,92 | 1,98% | 3.455.476,00 |
| 26.02.2026 | 58,74 | 62,29 | 58,56 | 61,70 | 5,07% | 3.716.401,00 |
| 25.02.2026 | 60,31 | 60,57 | 58,39 | 58,72 | -2,51% | 1.893.116,00 |
| 24.02.2026 | 59,20 | 60,43 | 59,13 | 60,23 | 1,74% | 2.331.828,00 |
| 23.02.2026 | 61,16 | 61,26 | 58,66 | 59,20 | -4,05% | 2.070.678,00 |
| 20.02.2026 | 59,12 | 62,63 | 58,97 | 61,70 | 4,22% | 3.801.442,00 |
| 19.02.2026 | 59,00 | 59,66 | 58,74 | 59,20 | -0,25% | 3.275.796,00 |
| 18.02.2026 | 59,95 | 60,44 | 59,05 | 59,35 | -0,89% | 2.367.876,00 |
| 17.02.2026 | 59,65 | 60,67 | 59,16 | 59,88 | 0,55% | 2.081.217,00 |
| 13.02.2026 | 60,01 | 60,25 | 58,54 | 59,55 | -0,58% | 2.650.601,00 |
| 12.02.2026 | 61,64 | 62,02 | 56,86 | 59,90 | -0,60% | 5.868.462,00 |
| 11.02.2026 | 60,07 | 62,20 | 60,01 | 60,26 | 0,35% | 3.180.475,00 |
| 10.02.2026 | 59,02 | 60,52 | 58,77 | 60,05 | 1,40% | 2.091.748,00 |
| 09.02.2026 | 60,26 | 60,29 | 58,74 | 59,22 | -1,58% | 2.515.608,00 |
| 06.02.2026 | 58,69 | 60,42 | 58,37 | 60,17 | 1,71% | 3.265.548,00 |
| 05.02.2026 | 59,55 | 60,89 | 59,02 | 59,16 | -1,66% | 3.305.420,00 |
| 04.02.2026 | 60,00 | 61,28 | 59,50 | 60,16 | 0,69% | 3.797.498,00 |
| 03.02.2026 | 59,01 | 61,00 | 59,01 | 59,75 | 1,00% | 4.433.359,00 |
| 02.02.2026 | 55,29 | 59,17 | 55,22 | 59,16 | 7,37% | 6.607.997,00 |
| 30.01.2026 | 54,97 | 55,46 | 54,53 | 55,10 | -1,29% | 1.712.747,00 |
| 29.01.2026 | 55,62 | 56,17 | 54,56 | 55,82 | 0,45% | 1.942.078,00 |
| 28.01.2026 | 55,03 | 56,33 | 54,98 | 55,57 | 1,22% | 2.439.884,00 |
| 27.01.2026 | 56,22 | 56,42 | 54,83 | 54,90 | -2,43% | 2.765.954,00 |
| 26.01.2026 | 56,97 | 57,36 | 56,24 | 56,27 | -5,33% | 2.894.141,00 |
| 22.01.2026 | 59,01 | 59,89 | 57,27 | 59,44 | 2,61% | 7.355.763,00 |
| 21.01.2026 | 55,00 | 58,76 | 55,00 | 57,93 | 5,19% | 6.514.146,00 |
| 20.01.2026 | 56,02 | 56,46 | 54,93 | 55,07 | -2,79% | 3.274.189,00 |
| 16.01.2026 | 57,16 | 57,87 | 56,06 | 56,65 | -1,50% | 2.785.948,00 |
| 15.01.2026 | 57,33 | 57,94 | 56,77 | 57,51 | 0,59% | 2.419.098,00 |
| 14.01.2026 | 57,43 | 57,43 | 56,03 | 57,17 | 0,14% | 2.731.961,00 |
| 13.01.2026 | 57,00 | 57,63 | 56,54 | 57,09 | 0,60% | 1.783.799,00 |
| 12.01.2026 | 56,60 | 57,03 | 56,20 | 56,75 | -0,75% | 2.270.420,00 |
| 09.01.2026 | 57,23 | 57,76 | 56,39 | 57,18 | 0,56% | 3.778.084,00 |
| 08.01.2026 | 55,00 | 57,47 | 54,91 | 56,86 | 3,12% | 5.028.764,00 |
| 07.01.2026 | 55,13 | 55,48 | 53,88 | 55,14 | 0,18% | 4.277.382,00 |
| 06.01.2026 | 53,64 | 55,37 | 53,64 | 55,04 | 1,83% | 3.986.022,00 |
| 05.01.2026 | 51,80 | 54,74 | 51,80 | 54,05 | 3,48% | 3.121.934,00 |
| 02.01.2026 | 52,45 | 52,71 | 51,80 | 52,23 | -0,10% | 2.375.774,00 |
| 31.12.2025 | 52,62 | 52,75 | 52,18 | 52,28 | -0,61% | 1.608.097,00 |
| 30.12.2025 | 53,36 | 53,36 | 52,43 | 52,60 | -1,24% | 1.092.989,00 |