169,030$
-0,24%
Echtzeit-Aktienkurs Landstar System Inc.
Bid:
Ask:
Aktienkurse zur Landstar System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 170,18 | 170,28 | 167,74 | 169,03 | -0,24% | 178.462,00 |
| 08.10.2026 | 167,08 | 170,06 | 166,90 | 169,43 | 1,47% | 320.104,00 |
| 07.10.2026 | 166,81 | 167,92 | 165,67 | 166,98 | -1,28% | 260.482,00 |
| 06.10.2026 | 172,05 | 172,05 | 168,62 | 169,14 | -1,21% | 297.362,00 |
| 05.10.2026 | 170,15 | 174,03 | 168,93 | 171,21 | -1,31% | 364.923,00 |
| 02.10.2026 | 172,01 | 175,52 | 172,01 | 173,49 | 1,96% | 292.610,00 |
| 01.10.2026 | 167,98 | 170,79 | 167,60 | 170,16 | 0,82% | 483.474,00 |
| 30.09.2026 | 168,68 | 170,99 | 167,59 | 168,77 | 0,21% | 409.765,00 |
| 29.09.2026 | 164,94 | 168,91 | 164,25 | 168,42 | 1,82% | 361.677,00 |
| 28.09.2026 | 163,82 | 166,12 | 163,24 | 165,41 | 1,00% | 353.624,00 |
| 25.09.2026 | 165,34 | 165,48 | 162,15 | 163,78 | -0,79% | 301.590,00 |
| 24.09.2026 | 168,02 | 170,66 | 164,73 | 165,08 | -1,14% | 352.711,00 |
| 23.09.2026 | 168,68 | 170,16 | 166,98 | 166,98 | -0,97% | 227.454,00 |
| 22.09.2026 | 171,14 | 172,30 | 167,00 | 168,61 | -1,00% | 326.547,00 |
| 21.09.2026 | 171,14 | 171,18 | 168,09 | 170,32 | -0,09% | 264.269,00 |
| 18.09.2026 | 170,71 | 171,05 | 168,68 | 170,47 | -0,40% | 463.146,00 |
| 17.09.2026 | 171,76 | 172,74 | 169,81 | 171,16 | 1,19% | 298.684,00 |
| 16.09.2026 | 170,26 | 174,00 | 165,06 | 169,14 | -2,03% | 430.883,00 |
| 15.09.2026 | 172,34 | 174,57 | 171,28 | 172,64 | 0,33% | 296.913,00 |
| 14.09.2026 | 172,70 | 174,05 | 171,20 | 172,07 | -0,41% | 425.967,00 |
| 11.09.2026 | 174,51 | 174,52 | 170,57 | 172,78 | -0,53% | 474.391,00 |
| 10.09.2026 | 173,62 | 174,94 | 172,30 | 173,70 | 0,06% | 242.302,00 |
| 09.09.2026 | 177,58 | 178,37 | 173,27 | 173,59 | -2,20% | 301.500,00 |
| 08.09.2026 | 178,04 | 180,20 | 176,60 | 177,50 | -0,24% | 246.938,00 |
| 04.09.2026 | 173,55 | 178,47 | 173,22 | 177,92 | 2,05% | 290.837,00 |
| 03.09.2026 | 174,73 | 176,00 | 170,40 | 174,34 | -0,21% | 282.200,00 |
| 02.09.2026 | 176,10 | 176,69 | 172,78 | 174,70 | -0,39% | 264.340,00 |
| 01.09.2026 | 178,77 | 180,57 | 173,83 | 175,39 | -2,90% | 263.807,00 |
| 31.08.2026 | 180,26 | 181,97 | 178,78 | 180,63 | 0,33% | 397.781,00 |
| 28.08.2026 | 183,07 | 184,99 | 179,06 | 180,03 | -0,98% | 281.853,00 |
| 27.08.2026 | 179,89 | 182,93 | 179,83 | 181,81 | 0,10% | 233.384,00 |
| 26.08.2026 | 177,65 | 181,79 | 176,55 | 181,63 | 1,71% | 366.877,00 |
| 25.08.2026 | 180,35 | 180,91 | 178,40 | 178,58 | -0,74% | 311.370,00 |
| 24.08.2026 | 187,23 | 189,72 | 178,30 | 179,92 | -3,57% | 552.541,00 |
| 21.08.2026 | 184,68 | 186,77 | 183,27 | 186,59 | 2,23% | 380.523,00 |
| 20.08.2026 | 181,90 | 185,02 | 181,55 | 182,52 | -1,42% | 215.888,00 |
| 19.08.2026 | 186,66 | 189,62 | 183,26 | 185,16 | -0,61% | 357.960,00 |
| 18.08.2026 | 192,62 | 192,62 | 185,77 | 186,30 | -3,66% | 456.680,00 |
| 17.08.2026 | 189,04 | 194,02 | 189,04 | 193,38 | 1,66% | 527.506,00 |
| 14.08.2026 | 187,09 | 190,66 | 186,62 | 190,23 | 0,81% | 420.958,00 |
| 13.08.2026 | 186,75 | 189,30 | 186,75 | 188,70 | 1,50% | 456.616,00 |
| 12.08.2026 | 177,39 | 186,72 | 177,39 | 185,92 | 4,64% | 470.679,00 |
| 11.08.2026 | 176,76 | 179,09 | 175,27 | 177,67 | -0,44% | 374.576,00 |
| 10.08.2026 | 181,90 | 184,98 | 178,26 | 178,45 | -2,52% | 501.504,00 |
| 07.08.2026 | 177,06 | 184,13 | 175,67 | 183,07 | 3,39% | 447.702,00 |
| 06.08.2026 | 179,86 | 182,43 | 175,55 | 177,06 | -1,29% | 476.371,00 |
| 05.08.2026 | 181,99 | 184,35 | 178,13 | 179,37 | -1,22% | 489.377,00 |
| 04.08.2026 | 180,53 | 182,97 | 178,77 | 181,59 | 2,69% | 484.547,00 |
| 03.08.2026 | 176,87 | 178,88 | 174,34 | 176,84 | 1,21% | 678.984,00 |
| 31.07.2026 | 170,80 | 175,81 | 169,42 | 174,73 | 3,45% | 1.047.473,00 |
| 30.07.2026 | 178,62 | 179,60 | 167,58 | 168,91 | -4,99% | 1.268.012,00 |
| 29.07.2026 | 180,49 | 184,00 | 176,24 | 177,79 | -4,06% | 887.567,00 |
| 28.07.2026 | 189,99 | 190,46 | 185,05 | 185,32 | -3,27% | 552.816,00 |
| 27.07.2026 | 200,00 | 201,00 | 190,89 | 191,59 | -4,34% | 545.093,00 |
| 24.07.2026 | 198,90 | 203,08 | 197,00 | 200,29 | -3,69% | 336.521,00 |
| 23.07.2026 | 211,49 | 212,07 | 205,00 | 207,96 | -1,00% | 392.532,00 |
| 22.07.2026 | 214,83 | 214,83 | 209,53 | 210,06 | -1,88% | 319.532,00 |
| 21.07.2026 | 213,79 | 215,15 | 211,66 | 214,08 | 1,38% | 402.628,00 |
| 20.07.2026 | 212,10 | 213,66 | 209,50 | 211,17 | -0,14% | 396.940,00 |
| 17.07.2026 | 210,87 | 212,93 | 207,28 | 211,47 | -0,18% | 630.853,00 |
| 16.07.2026 | 210,52 | 216,44 | 210,52 | 211,85 | 1,93% | 425.101,00 |
| 15.07.2026 | 212,20 | 213,00 | 206,59 | 207,84 | -1,69% | 418.391,00 |
| 14.07.2026 | 213,09 | 214,20 | 209,50 | 211,41 | -0,71% | 553.853,00 |
| 13.07.2026 | 210,75 | 213,50 | 209,27 | 212,93 | 1,72% | 511.547,00 |
| 10.07.2026 | 208,48 | 212,01 | 206,54 | 209,33 | 0,80% | 308.183,00 |
| 09.07.2026 | 204,52 | 210,47 | 204,52 | 207,67 | 1,99% | 409.581,00 |
| 08.07.2026 | 204,51 | 207,63 | 201,49 | 203,62 | -0,16% | 314.407,00 |
| 07.07.2026 | 203,85 | 206,56 | 202,35 | 203,95 | 0,18% | 360.208,00 |
| 06.07.2026 | 205,85 | 209,65 | 201,48 | 203,59 | -2,22% | 372.438,00 |
| 02.07.2026 | 209,65 | 210,81 | 205,35 | 208,21 | 0,43% | 356.293,00 |
| 01.07.2026 | 207,65 | 210,30 | 205,16 | 207,32 | 0,25% | 331.726,00 |
| 30.06.2026 | 209,49 | 210,31 | 205,35 | 206,81 | -1,04% | 563.900,00 |
| 29.06.2026 | 208,10 | 210,80 | 208,02 | 208,98 | -0,02% | 503.049,00 |
| 26.06.2026 | 209,84 | 214,80 | 207,93 | 209,02 | -0,53% | 644.764,00 |
| 25.06.2026 | 210,03 | 213,26 | 207,95 | 210,12 | 1,16% | 810.624,00 |
| 24.06.2026 | 207,50 | 209,22 | 205,49 | 207,71 | 0,10% | 485.879,00 |
| 23.06.2026 | 208,77 | 211,26 | 207,04 | 207,50 | -0,86% | 314.760,00 |
| 22.06.2026 | 207,40 | 212,34 | 206,69 | 209,31 | 0,92% | 473.744,00 |
| 18.06.2026 | 205,83 | 211,66 | 203,34 | 207,40 | -0,35% | 676.346,00 |
| 17.06.2026 | 216,83 | 216,83 | 207,07 | 208,13 | -3,73% | 458.207,00 |
| 16.06.2026 | 219,59 | 219,59 | 214,43 | 216,19 | -1,27% | 397.235,00 |
| 15.06.2026 | 224,68 | 224,79 | 217,59 | 218,98 | -2,42% | 382.201,00 |
| 12.06.2026 | 225,92 | 226,49 | 222,17 | 224,41 | -0,33% | 311.965,00 |
| 11.06.2026 | 221,43 | 225,51 | 219,61 | 225,15 | 2,82% | 500.892,00 |
| 10.06.2026 | 221,16 | 223,68 | 214,91 | 218,97 | -1,97% | 411.180,00 |
| 09.06.2026 | 224,31 | 228,11 | 217,43 | 223,38 | -0,88% | 522.652,00 |
| 08.06.2026 | 219,70 | 228,46 | 219,05 | 225,37 | 3,33% | 489.114,00 |
| 05.06.2026 | 221,18 | 224,85 | 216,80 | 218,10 | -0,66% | 443.828,00 |
| 04.06.2026 | 216,85 | 220,56 | 216,69 | 219,55 | 2,08% | 708.749,00 |
| 03.06.2026 | 213,28 | 215,85 | 212,04 | 215,07 | 1,00% | 284.660,00 |
| 02.06.2026 | 213,25 | 215,14 | 210,16 | 212,94 | -0,26% | 355.387,00 |
| 01.06.2026 | 205,92 | 214,81 | 204,51 | 213,49 | 3,16% | 473.710,00 |
| 29.05.2026 | 202,09 | 208,23 | 202,09 | 206,94 | 1,72% | 634.933,00 |
| 28.05.2026 | 199,43 | 206,43 | 197,00 | 203,45 | 1,18% | 440.745,00 |
| 27.05.2026 | 202,53 | 204,99 | 199,08 | 201,07 | -0,47% | 701.432,00 |
| 26.05.2026 | 194,21 | 202,96 | 194,21 | 202,02 | 4,13% | 492.322,00 |
| 22.05.2026 | 192,23 | 194,99 | 189,22 | 194,01 | 1,55% | 695.384,00 |
| 21.05.2026 | 187,79 | 191,85 | 183,61 | 191,05 | 0,86% | 582.351,00 |
| 20.05.2026 | 183,26 | 190,64 | 182,77 | 189,43 | 4,00% | 562.642,00 |
| 19.05.2026 | 177,75 | 183,72 | 175,91 | 182,15 | 1,70% | 462.264,00 |