121,280$
-1,28%
Echtzeit-Aktienkurs Landstar System Inc.
Bid:
Ask:
Aktienkurse zur Landstar System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 122,47 | 123,06 | 120,31 | 121,28 | -1,28% | 337.658,00 |
| 24.09.2025 | 120,57 | 123,36 | 120,30 | 122,85 | 1,80% | 446.329,00 |
| 23.09.2025 | 122,21 | 122,78 | 119,32 | 120,68 | -0,49% | 618.953,00 |
| 22.09.2025 | 124,22 | 124,22 | 121,05 | 121,28 | -2,71% | 479.222,00 |
| 19.09.2025 | 127,41 | 128,27 | 124,24 | 124,66 | -1,70% | 704.159,00 |
| 18.09.2025 | 126,35 | 128,49 | 125,91 | 126,82 | 0,98% | 393.706,00 |
| 17.09.2025 | 131,12 | 131,96 | 125,52 | 125,59 | -4,28% | 371.220,00 |
| 16.09.2025 | 129,76 | 131,40 | 128,69 | 131,21 | 1,68% | 275.212,00 |
| 15.09.2025 | 129,34 | 130,80 | 128,00 | 129,04 | 0,30% | 321.727,00 |
| 12.09.2025 | 131,63 | 132,38 | 128,59 | 128,66 | -2,85% | 318.913,00 |
| 11.09.2025 | 129,80 | 132,50 | 129,51 | 132,43 | 2,07% | 309.691,00 |
| 10.09.2025 | 130,35 | 131,15 | 127,88 | 129,74 | -0,92% | 351.610,00 |
| 09.09.2025 | 131,56 | 132,82 | 130,21 | 130,94 | -0,58% | 326.333,00 |
| 08.09.2025 | 131,90 | 132,61 | 129,28 | 131,71 | -0,28% | 420.996,00 |
| 05.09.2025 | 133,99 | 137,09 | 131,16 | 132,08 | -1,70% | 506.629,00 |
| 04.09.2025 | 131,21 | 134,37 | 129,01 | 134,36 | 2,28% | 292.574,00 |
| 03.09.2025 | 130,85 | 132,51 | 129,93 | 131,36 | -0,14% | 250.129,00 |
| 02.09.2025 | 131,46 | 132,31 | 130,54 | 131,54 | -0,60% | 251.418,00 |
| 29.08.2025 | 132,39 | 133,16 | 131,78 | 132,33 | 0,39% | 286.158,00 |
| 28.08.2025 | 133,64 | 134,23 | 130,23 | 131,81 | -0,95% | 377.391,00 |
| 27.08.2025 | 132,43 | 133,82 | 131,95 | 133,08 | 0,41% | 677.245,00 |
| 26.08.2025 | 132,23 | 133,82 | 131,73 | 132,54 | -0,29% | 480.069,00 |
| 25.08.2025 | 135,32 | 135,32 | 132,81 | 132,93 | -2,08% | 341.090,00 |
| 22.08.2025 | 131,04 | 137,33 | 130,85 | 135,76 | 4,53% | 408.084,00 |
| 21.08.2025 | 128,33 | 130,29 | 127,46 | 129,88 | 0,66% | 249.688,00 |
| 20.08.2025 | 131,47 | 133,00 | 128,97 | 129,03 | -2,61% | 430.291,00 |
| 19.08.2025 | 129,27 | 134,40 | 129,14 | 132,49 | 2,90% | 421.941,00 |
| 18.08.2025 | 129,63 | 130,22 | 128,27 | 128,75 | -0,28% | 249.832,00 |
| 15.08.2025 | 131,27 | 131,84 | 128,82 | 129,11 | -1,50% | 286.201,00 |
| 14.08.2025 | 131,24 | 131,80 | 129,60 | 131,07 | -1,35% | 206.006,00 |
| 13.08.2025 | 129,88 | 132,94 | 128,92 | 132,86 | 2,13% | 319.120,00 |
| 12.08.2025 | 127,36 | 130,27 | 127,05 | 130,09 | 3,07% | 348.608,00 |
| 11.08.2025 | 127,17 | 128,50 | 123,43 | 126,21 | -0,68% | 397.017,00 |
| 08.08.2025 | 128,49 | 129,47 | 126,97 | 127,08 | -1,24% | 293.810,00 |
| 07.08.2025 | 132,77 | 132,99 | 128,59 | 128,68 | -2,36% | 339.111,00 |
| 06.08.2025 | 130,81 | 132,00 | 129,99 | 131,79 | 0,97% | 267.997,00 |
| 05.08.2025 | 128,54 | 131,01 | 127,93 | 130,53 | 1,70% | 587.989,00 |
| 04.08.2025 | 128,83 | 130,88 | 126,70 | 128,35 | -0,02% | 440.649,00 |
| 01.08.2025 | 132,84 | 132,84 | 128,10 | 128,37 | -3,81% | 428.535,00 |
| 31.07.2025 | 132,39 | 134,04 | 131,47 | 133,46 | 0,07% | 494.611,00 |
| 30.07.2025 | 134,44 | 140,30 | 130,41 | 133,37 | -3,36% | 704.508,00 |
| 29.07.2025 | 140,74 | 140,97 | 137,02 | 138,00 | -2,27% | 410.160,00 |
| 28.07.2025 | 142,06 | 142,99 | 139,66 | 141,21 | -1,00% | 445.251,00 |
| 25.07.2025 | 142,38 | 144,51 | 141,15 | 142,64 | 1,23% | 420.794,00 |
| 24.07.2025 | 138,52 | 141,38 | 138,52 | 140,90 | 1,79% | 463.157,00 |
| 23.07.2025 | 138,69 | 141,46 | 136,29 | 138,42 | 0,58% | 386.451,00 |
| 22.07.2025 | 136,13 | 138,97 | 136,13 | 137,62 | 1,34% | 539.843,00 |
| 21.07.2025 | 136,73 | 137,41 | 135,70 | 135,80 | -0,34% | 287.329,00 |
| 18.07.2025 | 138,00 | 138,10 | 133,84 | 136,27 | -0,17% | 720.998,00 |
| 17.07.2025 | 135,53 | 137,25 | 135,15 | 136,50 | 0,99% | 460.156,00 |
| 16.07.2025 | 136,68 | 140,47 | 134,60 | 135,16 | -0,96% | 443.449,00 |
| 15.07.2025 | 140,68 | 140,68 | 136,34 | 136,47 | -2,52% | 306.464,00 |
| 14.07.2025 | 142,44 | 142,52 | 139,37 | 140,00 | -2,28% | 325.261,00 |
| 11.07.2025 | 145,27 | 145,27 | 141,78 | 143,26 | -1,69% | 363.373,00 |
| 10.07.2025 | 142,73 | 147,63 | 141,60 | 145,73 | 1,98% | 681.952,00 |
| 09.07.2025 | 142,96 | 144,52 | 141,76 | 142,90 | -0,18% | 425.432,00 |
| 08.07.2025 | 142,20 | 145,43 | 141,61 | 143,16 | 0,43% | 702.328,00 |
| 07.07.2025 | 144,81 | 146,47 | 141,91 | 142,54 | -2,29% | 335.003,00 |
| 03.07.2025 | 147,72 | 148,41 | 142,51 | 145,88 | -0,44% | 178.677,00 |
| 02.07.2025 | 145,68 | 146,71 | 144,60 | 146,53 | 0,90% | 270.908,00 |
| 01.07.2025 | 139,08 | 148,36 | 139,00 | 145,23 | 4,47% | 360.101,00 |
| 30.06.2025 | 139,56 | 139,56 | 137,32 | 139,02 | -0,30% | 269.254,00 |
| 27.06.2025 | 138,07 | 140,75 | 138,07 | 139,44 | 1,49% | 537.991,00 |
| 26.06.2025 | 138,46 | 139,62 | 137,13 | 137,39 | -0,44% | 292.089,00 |
| 25.06.2025 | 138,92 | 138,99 | 137,28 | 138,00 | -0,86% | 342.840,00 |
| 24.06.2025 | 140,76 | 140,92 | 134,34 | 139,20 | -0,51% | 296.295,00 |
| 23.06.2025 | 136,88 | 140,01 | 134,72 | 139,92 | 2,27% | 258.513,00 |
| 20.06.2025 | 137,73 | 138,38 | 136,61 | 136,81 | -0,24% | 501.192,00 |
| 18.06.2025 | 137,08 | 138,71 | 136,01 | 137,14 | 0,26% | 268.605,00 |
| 17.06.2025 | 138,10 | 139,52 | 136,45 | 136,79 | -1,60% | 392.189,00 |
| 16.06.2025 | 138,03 | 139,64 | 136,30 | 139,01 | 1,01% | 260.124,00 |
| 13.06.2025 | 138,69 | 139,91 | 137,16 | 137,62 | -1,94% | 254.576,00 |
| 12.06.2025 | 139,12 | 140,46 | 136,15 | 140,34 | 0,57% | 258.603,00 |
| 11.06.2025 | 143,78 | 144,35 | 139,04 | 139,54 | -2,69% | 308.517,00 |
| 10.06.2025 | 140,76 | 144,13 | 138,97 | 143,40 | 2,27% | 365.433,00 |
| 09.06.2025 | 140,98 | 142,18 | 139,99 | 140,22 | 0,09% | 253.442,00 |
| 06.06.2025 | 141,67 | 143,05 | 138,80 | 140,09 | 0,06% | 222.043,00 |
| 05.06.2025 | 140,80 | 141,55 | 139,44 | 140,00 | -0,99% | 327.135,00 |
| 04.06.2025 | 140,60 | 142,80 | 139,81 | 141,40 | 0,65% | 492.090,00 |
| 03.06.2025 | 137,59 | 140,60 | 136,62 | 140,48 | 2,05% | 336.361,00 |
| 02.06.2025 | 137,75 | 137,86 | 134,99 | 137,66 | 0,32% | 438.276,00 |
| 30.05.2025 | 137,46 | 138,05 | 136,29 | 137,22 | -0,50% | 685.855,00 |
| 29.05.2025 | 137,75 | 138,38 | 136,49 | 137,91 | 0,73% | 340.367,00 |
| 28.05.2025 | 138,94 | 139,67 | 135,37 | 136,91 | -1,37% | 228.774,00 |
| 27.05.2025 | 138,90 | 141,00 | 137,22 | 138,81 | 1,31% | 363.650,00 |
| 23.05.2025 | 135,68 | 138,00 | 135,68 | 137,01 | -0,95% | 219.777,00 |
| 22.05.2025 | 138,46 | 138,71 | 137,14 | 138,32 | -0,45% | 370.741,00 |
| 21.05.2025 | 141,05 | 142,44 | 138,80 | 138,94 | -2,79% | 285.125,00 |
| 20.05.2025 | 143,76 | 145,37 | 142,24 | 142,93 | -0,89% | 301.949,00 |
| 19.05.2025 | 143,33 | 144,80 | 142,78 | 144,21 | -0,61% | 297.750,00 |
| 16.05.2025 | 144,67 | 145,98 | 143,58 | 145,09 | 0,35% | 472.605,00 |
| 15.05.2025 | 141,71 | 145,29 | 140,66 | 144,59 | 1,50% | 455.552,00 |
| 14.05.2025 | 139,98 | 143,19 | 138,00 | 142,45 | 1,60% | 399.318,00 |
| 13.05.2025 | 148,00 | 148,00 | 139,50 | 140,21 | -2,50% | 506.737,00 |
| 12.05.2025 | 142,33 | 146,93 | 142,33 | 143,81 | 6,09% | 728.144,00 |
| 09.05.2025 | 135,84 | 137,80 | 135,09 | 135,56 | -0,43% | 268.336,00 |
| 08.05.2025 | 133,65 | 136,73 | 132,79 | 136,15 | 2,89% | 382.408,00 |
| 07.05.2025 | 132,37 | 133,81 | 131,48 | 132,33 | 0,47% | 320.263,00 |
| 06.05.2025 | 136,75 | 137,50 | 131,41 | 131,71 | -2,69% | 302.971,00 |
| 05.05.2025 | 135,18 | 136,47 | 134,56 | 135,35 | -0,82% | 260.695,00 |