158,800$
1,78%
Echtzeit-Aktienkurs Landstar System
Bid:
Ask:
Aktienkurse zur Landstar System Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 157,08 | 159,84 | 156,65 | 158,80 | 1,78% | 318.369,00 |
| 27.02.2025 | 156,88 | 158,76 | 155,64 | 156,03 | -0,74% | 232.581,00 |
| 26.02.2025 | 156,93 | 158,24 | 156,06 | 157,20 | -0,17% | 207.246,00 |
| 25.02.2025 | 158,00 | 158,85 | 156,34 | 157,46 | 0,56% | 275.479,00 |
| 24.02.2025 | 159,70 | 159,97 | 156,00 | 156,59 | -1,71% | 361.495,00 |
| 21.02.2025 | 159,33 | 160,30 | 152,73 | 159,31 | 0,40% | 502.603,00 |
| 20.02.2025 | 158,54 | 160,60 | 157,90 | 158,67 | 0,18% | 296.404,00 |
| 19.02.2025 | 161,46 | 162,22 | 158,11 | 158,38 | -2,64% | 294.949,00 |
| 18.02.2025 | 161,69 | 162,85 | 160,88 | 162,67 | 0,54% | 252.495,00 |
| 14.02.2025 | 160,82 | 162,85 | 160,65 | 161,80 | 1,26% | 260.211,00 |
| 13.02.2025 | 161,80 | 161,82 | 158,86 | 159,79 | -0,04% | 211.621,00 |
| 12.02.2025 | 159,33 | 160,60 | 157,99 | 159,86 | -0,81% | 200.493,00 |
| 11.02.2025 | 159,38 | 162,05 | 159,16 | 161,17 | 0,70% | 246.360,00 |
| 10.02.2025 | 160,27 | 163,33 | 159,55 | 160,05 | 0,40% | 200.142,00 |
| 07.02.2025 | 160,84 | 161,48 | 158,78 | 159,41 | -1,09% | 217.874,00 |
| 06.02.2025 | 162,50 | 164,02 | 160,86 | 161,16 | -0,52% | 323.057,00 |
| 05.02.2025 | 162,89 | 164,08 | 161,29 | 162,00 | -0,43% | 281.839,00 |
| 04.02.2025 | 161,71 | 163,99 | 160,69 | 162,70 | -0,07% | 286.692,00 |
| 03.02.2025 | 160,50 | 163,61 | 159,87 | 162,81 | -1,12% | 367.625,00 |
| 31.01.2025 | 166,73 | 167,96 | 162,58 | 164,66 | -1,37% | 343.906,00 |
| 30.01.2025 | 170,00 | 170,00 | 163,18 | 166,94 | -3,46% | 697.375,00 |
| 29.01.2025 | 175,39 | 176,52 | 171,86 | 172,92 | -1,74% | 280.175,00 |
| 28.01.2025 | 175,70 | 177,49 | 175,32 | 175,98 | -0,36% | 209.861,00 |
| 27.01.2025 | 172,74 | 179,51 | 172,50 | 176,61 | 2,06% | 238.308,00 |
| 24.01.2025 | 175,71 | 176,62 | 172,35 | 173,04 | -1,78% | 252.852,00 |
| 23.01.2025 | 179,06 | 179,06 | 175,32 | 176,17 | -0,65% | 269.233,00 |
| 22.01.2025 | 176,73 | 179,66 | 175,97 | 177,33 | -0,09% | 249.610,00 |
| 21.01.2025 | 174,76 | 177,83 | 174,76 | 177,49 | 1,87% | 242.814,00 |
| 17.01.2025 | 174,67 | 175,99 | 172,06 | 174,23 | -2,02% | 1.202.207,00 |
| 16.01.2025 | 176,71 | 179,74 | 176,71 | 177,82 | 0,32% | 340.683,00 |
| 15.01.2025 | 175,81 | 178,13 | 173,66 | 177,25 | 3,37% | 432.443,00 |
| 14.01.2025 | 168,23 | 171,76 | 168,23 | 171,47 | 1,94% | 169.974,00 |
| 13.01.2025 | 165,24 | 169,46 | 164,04 | 168,20 | 1,52% | 292.489,00 |
| 10.01.2025 | 165,31 | 168,23 | 165,31 | 165,68 | -1,32% | 310.034,00 |
| 08.01.2025 | 166,67 | 168,38 | 165,51 | 167,89 | -0,46% | 188.076,00 |
| 07.01.2025 | 168,46 | 170,43 | 167,11 | 168,67 | -0,70% | 220.079,00 |
| 06.01.2025 | 173,21 | 174,24 | 169,65 | 169,86 | -1,78% | 287.763,00 |
| 03.01.2025 | 171,06 | 174,53 | 169,31 | 172,93 | 1,54% | 226.534,00 |
| 02.01.2025 | 172,39 | 172,76 | 169,69 | 170,31 | -0,90% | 153.786,00 |
| 31.12.2024 | 173,71 | 173,86 | 171,57 | 171,86 | -0,35% | 115.552,00 |
| 30.12.2024 | 172,13 | 173,04 | 171,10 | 172,46 | -1,07% | 122.203,00 |
| 27.12.2024 | 173,42 | 175,29 | 173,20 | 174,32 | -0,34% | 119.453,00 |
| 26.12.2024 | 174,98 | 176,14 | 174,09 | 174,91 | -0,77% | 104.073,00 |
| 24.12.2024 | 174,21 | 176,51 | 172,16 | 176,26 | 1,00% | 94.233,00 |
| 23.12.2024 | 172,64 | 175,18 | 171,70 | 174,51 | 1,14% | 370.458,00 |
| 20.12.2024 | 173,65 | 175,73 | 171,34 | 172,55 | -0,84% | 998.947,00 |
| 19.12.2024 | 175,10 | 176,88 | 173,27 | 174,01 | -0,38% | 300.406,00 |
| 18.12.2024 | 179,60 | 180,93 | 174,68 | 174,68 | -2,64% | 242.846,00 |
| 17.12.2024 | 183,40 | 184,23 | 178,34 | 179,41 | -2,29% | 281.764,00 |
| 16.12.2024 | 184,97 | 186,76 | 183,10 | 183,61 | -0,90% | 437.755,00 |
| 13.12.2024 | 187,17 | 187,17 | 184,17 | 185,27 | -1,03% | 276.619,00 |
| 12.12.2024 | 188,23 | 189,05 | 185,88 | 187,19 | -0,62% | 322.446,00 |
| 11.12.2024 | 190,45 | 190,69 | 188,19 | 188,35 | 0,14% | 311.072,00 |
| 10.12.2024 | 185,49 | 189,56 | 183,77 | 188,09 | 1,40% | 260.324,00 |
| 09.12.2024 | 182,11 | 186,83 | 182,02 | 185,49 | 2,32% | 194.368,00 |
| 06.12.2024 | 186,42 | 186,42 | 180,16 | 181,29 | -1,75% | 357.548,00 |
| 05.12.2024 | 187,76 | 187,76 | 181,86 | 184,51 | -1,49% | 543.104,00 |
| 04.12.2024 | 183,44 | 187,59 | 183,44 | 187,30 | 1,67% | 246.067,00 |
| 03.12.2024 | 186,77 | 186,77 | 183,13 | 184,23 | -1,59% | 254.919,00 |
| 02.12.2024 | 186,69 | 187,42 | 183,85 | 187,20 | 0,69% | 238.117,00 |
| 29.11.2024 | 186,18 | 190,35 | 185,83 | 185,92 | -0,20% | 80.323,00 |
| 27.11.2024 | 187,87 | 189,09 | 183,95 | 186,30 | -0,77% | 167.234,00 |
| 26.11.2024 | 184,59 | 187,92 | 181,60 | 187,74 | 1,39% | 154.733,00 |
| 25.11.2024 | 182,68 | 186,33 | 182,68 | 185,16 | 2,39% | 349.306,00 |
| 22.11.2024 | 180,36 | 181,42 | 179,38 | 180,83 | 0,81% | 274.073,00 |
| 20.11.2024 | 179,41 | 179,98 | 178,25 | 179,38 | -0,57% | 148.177,00 |
| 19.11.2024 | 181,34 | 182,26 | 180,03 | 180,41 | -1,48% | 132.832,00 |
| 18.11.2024 | 183,25 | 184,91 | 182,73 | 183,12 | 0,16% | 110.267,00 |
| 15.11.2024 | 185,25 | 186,75 | 181,70 | 182,82 | -2,45% | 171.383,00 |
| 14.11.2024 | 189,02 | 189,69 | 186,04 | 187,41 | -1,29% | 133.671,00 |
| 13.11.2024 | 190,07 | 192,06 | 188,17 | 189,86 | -0,22% | 282.759,00 |
| 12.11.2024 | 191,34 | 192,34 | 189,66 | 190,27 | -1,32% | 159.412,00 |
| 11.11.2024 | 193,13 | 196,86 | 191,98 | 192,81 | 0,86% | 212.852,00 |
| 08.11.2024 | 188,54 | 192,75 | 187,68 | 191,16 | 1,38% | 187.314,00 |
| 07.11.2024 | 192,09 | 192,09 | 187,65 | 188,56 | -1,59% | 205.129,00 |
| 06.11.2024 | 184,32 | 192,92 | 184,32 | 191,61 | 6,00% | 250.846,00 |
| 05.11.2024 | 176,43 | 180,85 | 176,43 | 180,76 | 1,82% | 155.837,00 |
| 04.11.2024 | 176,62 | 178,52 | 176,62 | 177,54 | 0,19% | 119.689,00 |
| 01.11.2024 | 176,35 | 178,25 | 175,32 | 177,20 | 0,87% | 196.742,00 |
| 31.10.2024 | 176,36 | 178,19 | 175,65 | 175,68 | -1,05% | 157.754,00 |
| 30.10.2024 | 175,69 | 178,69 | 171,77 | 177,54 | -1,68% | 484.147,00 |
| 29.10.2024 | 181,32 | 182,66 | 179,85 | 180,57 | -0,52% | 330.764,00 |
| 28.10.2024 | 180,59 | 182,20 | 180,10 | 181,51 | 1,32% | 234.355,00 |
| 25.10.2024 | 179,68 | 180,88 | 178,83 | 179,15 | 0,54% | 135.147,00 |
| 24.10.2024 | 179,61 | 180,27 | 177,89 | 178,19 | -1,02% | 195.463,00 |
| 23.10.2024 | 180,89 | 183,58 | 179,91 | 180,03 | -1,16% | 151.273,00 |
| 22.10.2024 | 183,51 | 183,51 | 180,99 | 182,15 | -0,86% | 224.001,00 |
| 21.10.2024 | 186,44 | 186,44 | 183,58 | 183,73 | -2,06% | 226.849,00 |
| 18.10.2024 | 187,54 | 188,52 | 186,08 | 187,60 | 0,30% | 194.823,00 |
| 17.10.2024 | 190,62 | 190,62 | 186,32 | 187,03 | -2,47% | 282.823,00 |
| 16.10.2024 | 191,61 | 192,87 | 190,52 | 191,76 | 1,78% | 319.959,00 |
| 15.10.2024 | 188,51 | 193,50 | 187,87 | 188,40 | -0,35% | 284.287,00 |
| 14.10.2024 | 187,82 | 189,50 | 185,03 | 189,07 | 0,69% | 172.997,00 |
| 11.10.2024 | 183,51 | 188,03 | 183,24 | 187,78 | 2,99% | 163.302,00 |
| 10.10.2024 | 183,62 | 184,68 | 179,58 | 182,32 | -1,74% | 227.885,00 |
| 09.10.2024 | 185,50 | 188,58 | 184,00 | 185,55 | -0,30% | 372.921,00 |
| 08.10.2024 | 183,88 | 187,19 | 183,10 | 186,11 | 1,59% | 294.506,00 |
| 07.10.2024 | 175,92 | 183,66 | 175,92 | 183,19 | 3,57% | 399.052,00 |
| 04.10.2024 | 182,39 | 184,12 | 176,74 | 176,88 | -2,46% | 207.420,00 |
| 03.10.2024 | 183,25 | 183,40 | 180,16 | 181,35 | -1,78% | 224.729,00 |