34,140$
-3,18%
Echtzeit-Aktienkurs Schneider National Inc.
Bid:
Ask:
Aktienkurse zur Schneider National Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 35,63 | 35,63 | 33,69 | 34,14 | -3,18% | 1.175.117,00 |
| 29.07.2026 | 35,99 | 36,07 | 34,44 | 35,26 | -2,54% | 789.961,00 |
| 28.07.2026 | 36,56 | 36,65 | 36,12 | 36,18 | -1,63% | 796.277,00 |
| 27.07.2026 | 37,68 | 38,02 | 35,99 | 36,78 | -2,21% | 1.571.232,00 |
| 24.07.2026 | 37,63 | 38,29 | 36,90 | 37,61 | -0,37% | 814.699,00 |
| 23.07.2026 | 38,99 | 39,24 | 37,38 | 37,75 | -1,36% | 642.839,00 |
| 22.07.2026 | 38,23 | 38,52 | 37,76 | 38,27 | -0,29% | 672.466,00 |
| 21.07.2026 | 37,76 | 38,46 | 37,19 | 38,38 | 2,43% | 830.850,00 |
| 20.07.2026 | 37,66 | 38,09 | 37,46 | 37,47 | -1,89% | 825.592,00 |
| 17.07.2026 | 38,14 | 38,88 | 38,09 | 38,19 | -0,78% | 3.237.801,00 |
| 16.07.2026 | 37,15 | 38,74 | 36,73 | 38,49 | 5,63% | 1.201.042,00 |
| 15.07.2026 | 37,61 | 37,68 | 36,40 | 36,44 | -1,33% | 1.297.923,00 |
| 14.07.2026 | 37,08 | 37,45 | 36,54 | 36,93 | 0,68% | 710.390,00 |
| 13.07.2026 | 36,81 | 36,88 | 36,31 | 36,68 | 0,77% | 621.647,00 |
| 10.07.2026 | 37,30 | 37,30 | 36,17 | 36,40 | -1,75% | 601.992,00 |
| 09.07.2026 | 36,35 | 37,49 | 36,03 | 37,05 | 3,06% | 634.914,00 |
| 08.07.2026 | 36,08 | 36,27 | 35,02 | 35,95 | 0,50% | 878.836,00 |
| 07.07.2026 | 35,93 | 36,11 | 35,26 | 35,77 | 0,14% | 703.124,00 |
| 06.07.2026 | 36,27 | 36,62 | 35,20 | 35,72 | -0,22% | 1.004.863,00 |
| 02.07.2026 | 36,69 | 36,97 | 35,47 | 35,80 | -1,65% | 663.959,00 |
| 01.07.2026 | 36,15 | 37,16 | 35,91 | 36,40 | -0,36% | 651.453,00 |
| 30.06.2026 | 36,77 | 36,95 | 35,79 | 36,53 | -0,84% | 631.812,00 |
| 29.06.2026 | 35,95 | 36,90 | 35,61 | 36,84 | 1,52% | 1.132.766,00 |
| 26.06.2026 | 36,01 | 36,54 | 35,19 | 36,29 | 0,25% | 859.557,00 |
| 25.06.2026 | 35,40 | 36,43 | 35,38 | 36,20 | 3,52% | 810.580,00 |
| 24.06.2026 | 35,60 | 35,68 | 34,88 | 34,97 | -1,10% | 1.401.009,00 |
| 23.06.2026 | 35,49 | 35,75 | 35,18 | 35,36 | -0,31% | 1.098.687,00 |
| 22.06.2026 | 35,80 | 36,27 | 35,31 | 35,47 | -0,59% | 1.246.516,00 |
| 18.06.2026 | 35,41 | 36,34 | 35,35 | 35,68 | 0,96% | 1.514.615,00 |
| 17.06.2026 | 37,13 | 37,13 | 35,17 | 35,34 | -4,54% | 1.112.951,00 |
| 16.06.2026 | 37,19 | 37,94 | 36,69 | 37,02 | -1,78% | 1.040.968,00 |
| 15.06.2026 | 38,53 | 38,57 | 37,35 | 37,69 | -1,95% | 946.216,00 |
| 12.06.2026 | 38,09 | 38,90 | 37,86 | 38,44 | 0,87% | 989.629,00 |
| 11.06.2026 | 37,39 | 38,42 | 37,39 | 38,11 | 2,83% | 989.183,00 |
| 10.06.2026 | 37,08 | 37,90 | 36,22 | 37,06 | -2,55% | 1.744.729,00 |
| 09.06.2026 | 38,57 | 39,27 | 37,19 | 38,03 | -1,88% | 1.178.273,00 |
| 08.06.2026 | 37,51 | 39,03 | 37,31 | 38,76 | 4,17% | 1.336.701,00 |
| 05.06.2026 | 37,06 | 37,84 | 36,97 | 37,21 | 0,30% | 1.463.455,00 |
| 04.06.2026 | 36,02 | 37,11 | 35,98 | 37,10 | 1,53% | 826.152,00 |
| 03.06.2026 | 36,05 | 36,89 | 36,05 | 36,54 | 0,41% | 801.828,00 |
| 02.06.2026 | 36,24 | 36,57 | 35,69 | 36,39 | 0,05% | 814.129,00 |
| 01.06.2026 | 35,10 | 36,45 | 34,72 | 36,37 | 2,91% | 916.681,00 |
| 29.05.2026 | 35,09 | 35,80 | 34,98 | 35,34 | -0,31% | 1.187.933,00 |
| 28.05.2026 | 34,60 | 35,75 | 34,21 | 35,45 | 1,31% | 648.684,00 |
| 27.05.2026 | 35,01 | 35,33 | 34,75 | 34,99 | 1,01% | 818.518,00 |
| 26.05.2026 | 34,00 | 34,79 | 33,57 | 34,64 | 3,71% | 857.277,00 |
| 22.05.2026 | 33,47 | 33,67 | 33,05 | 33,40 | 0,18% | 583.424,00 |
| 21.05.2026 | 33,15 | 33,47 | 32,40 | 33,34 | -0,77% | 756.326,00 |
| 20.05.2026 | 32,39 | 33,66 | 32,16 | 33,60 | 4,48% | 1.054.175,00 |
| 19.05.2026 | 32,10 | 32,72 | 31,63 | 32,16 | -0,65% | 865.023,00 |
| 18.05.2026 | 31,96 | 32,70 | 31,70 | 32,37 | 1,35% | 1.140.642,00 |
| 15.05.2026 | 32,74 | 32,93 | 31,34 | 31,94 | -3,82% | 2.333.358,00 |
| 14.05.2026 | 29,41 | 33,26 | 29,04 | 33,21 | 13,85% | 3.188.553,00 |
| 13.05.2026 | 29,02 | 29,39 | 28,84 | 29,17 | 0,79% | 586.173,00 |
| 12.05.2026 | 29,81 | 29,97 | 28,59 | 28,94 | -3,02% | 713.092,00 |
| 11.05.2026 | 30,78 | 30,82 | 29,84 | 29,84 | -2,96% | 819.733,00 |
| 08.05.2026 | 30,80 | 31,02 | 30,61 | 30,75 | 0,33% | 679.273,00 |
| 07.05.2026 | 31,07 | 31,11 | 30,37 | 30,65 | -0,81% | 1.009.707,00 |
| 06.05.2026 | 30,91 | 31,43 | 30,52 | 30,90 | 2,90% | 1.103.476,00 |
| 05.05.2026 | 30,08 | 30,67 | 29,95 | 30,03 | 0,23% | 911.549,00 |
| 04.05.2026 | 31,19 | 31,19 | 29,86 | 29,96 | -4,80% | 1.127.988,00 |
| 01.05.2026 | 33,34 | 33,34 | 31,19 | 31,47 | 1,22% | 1.715.524,00 |
| 30.04.2026 | 30,45 | 31,21 | 30,16 | 31,09 | 2,37% | 1.013.179,00 |
| 29.04.2026 | 30,98 | 31,56 | 30,21 | 30,37 | -1,56% | 872.915,00 |
| 28.04.2026 | 30,70 | 31,03 | 30,39 | 30,85 | 0,95% | 715.077,00 |
| 27.04.2026 | 30,27 | 30,84 | 30,25 | 30,56 | 0,92% | 797.314,00 |
| 24.04.2026 | 30,20 | 30,48 | 29,95 | 30,28 | 0,50% | 944.938,00 |
| 23.04.2026 | 30,05 | 30,81 | 29,98 | 30,13 | 0,97% | 1.094.482,00 |
| 22.04.2026 | 30,65 | 30,70 | 29,68 | 29,84 | -1,32% | 646.413,00 |
| 21.04.2026 | 30,19 | 30,60 | 29,78 | 30,24 | 0,77% | 864.000,00 |
| 20.04.2026 | 29,20 | 30,19 | 28,91 | 30,01 | 2,11% | 850.630,00 |
| 17.04.2026 | 29,23 | 29,94 | 28,74 | 29,39 | 2,40% | 5.449.651,00 |
| 16.04.2026 | 27,53 | 28,81 | 27,53 | 28,70 | 4,97% | 1.059.985,00 |
| 15.04.2026 | 27,65 | 28,16 | 27,16 | 27,34 | -2,95% | 1.251.924,00 |
| 14.04.2026 | 28,20 | 28,58 | 27,85 | 28,17 | 0,21% | 784.276,00 |
| 13.04.2026 | 28,07 | 28,20 | 27,30 | 28,11 | -0,64% | 886.966,00 |
| 10.04.2026 | 28,31 | 28,67 | 28,07 | 28,29 | 0,68% | 667.601,00 |
| 09.04.2026 | 28,35 | 28,66 | 28,04 | 28,10 | -1,30% | 1.192.693,00 |
| 08.04.2026 | 28,50 | 29,11 | 28,32 | 28,47 | 3,75% | 1.165.165,00 |
| 07.04.2026 | 27,21 | 27,70 | 27,19 | 27,44 | 0,59% | 966.301,00 |
| 06.04.2026 | 26,80 | 27,41 | 26,63 | 27,28 | 0,92% | 698.521,00 |
| 02.04.2026 | 25,93 | 27,26 | 25,87 | 27,03 | 2,00% | 746.820,00 |
| 01.04.2026 | 26,54 | 27,09 | 26,37 | 26,50 | 0,53% | 652.806,00 |
| 31.03.2026 | 26,14 | 26,70 | 25,65 | 26,36 | 2,89% | 986.646,00 |
| 30.03.2026 | 25,69 | 26,00 | 25,29 | 25,62 | 0,71% | 774.316,00 |
| 27.03.2026 | 25,50 | 25,59 | 25,12 | 25,44 | -1,13% | 611.585,00 |
| 26.03.2026 | 25,52 | 25,92 | 25,45 | 25,73 | -0,46% | 715.595,00 |
| 25.03.2026 | 25,61 | 25,95 | 25,16 | 25,85 | 2,30% | 782.403,00 |
| 24.03.2026 | 24,16 | 25,57 | 24,07 | 25,27 | 3,40% | 1.202.618,00 |
| 23.03.2026 | 24,52 | 25,10 | 24,27 | 24,44 | 2,91% | 1.025.437,00 |
| 20.03.2026 | 23,71 | 23,75 | 23,31 | 23,75 | 0,59% | 1.703.661,00 |
| 19.03.2026 | 23,72 | 23,75 | 23,20 | 23,61 | -0,88% | 1.306.839,00 |
| 18.03.2026 | 23,97 | 24,12 | 23,59 | 23,82 | -1,00% | 1.259.711,00 |
| 17.03.2026 | 24,16 | 24,51 | 23,75 | 24,06 | 0,71% | 793.604,00 |
| 16.03.2026 | 23,81 | 24,09 | 23,60 | 23,89 | 0,76% | 783.349,00 |
| 13.03.2026 | 24,14 | 24,56 | 23,42 | 23,71 | -0,17% | 1.115.502,00 |
| 12.03.2026 | 25,00 | 25,00 | 23,73 | 23,75 | -5,53% | 1.108.336,00 |
| 11.03.2026 | 25,73 | 25,74 | 24,39 | 25,14 | -2,67% | 2.305.476,00 |
| 10.03.2026 | 25,69 | 26,52 | 25,43 | 25,83 | 0,16% | 1.071.591,00 |
| 09.03.2026 | 24,86 | 25,88 | 24,57 | 25,79 | 0,59% | 1.397.571,00 |