6,140$
Echtzeit-Aktienkurs US Xpress Enterprises
Bid:
Ask:
Aktienkurse zur US Xpress Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2023 | 6,15 | 6,15 | 6,13 | 6,14 | 0,00% | 4.893.254,00 |
| 29.06.2023 | 6,14 | 6,15 | 6,14 | 6,14 | 0,00% | 1.129.596,00 |
| 28.06.2023 | 6,14 | 6,15 | 6,14 | 6,14 | 0,16% | 239.203,00 |
| 27.06.2023 | 6,13 | 6,14 | 6,13 | 6,13 | -0,16% | 244.119,00 |
| 26.06.2023 | 6,13 | 6,15 | 6,13 | 6,14 | 0,00% | 567.212,00 |
| 23.06.2023 | 6,13 | 6,14 | 6,13 | 6,14 | 0,16% | 4.844.802,00 |
| 22.06.2023 | 6,13 | 6,14 | 6,13 | 6,13 | 0,00% | 427.591,00 |
| 21.06.2023 | 6,13 | 6,14 | 6,12 | 6,13 | 0,00% | 1.233.699,00 |
| 20.06.2023 | 6,14 | 6,14 | 6,13 | 6,13 | 0,00% | 368.756,00 |
| 16.06.2023 | 6,12 | 6,14 | 6,12 | 6,13 | 0,33% | 465.034,00 |
| 15.06.2023 | 6,11 | 6,12 | 6,11 | 6,11 | 0,00% | 91.889,00 |
| 14.06.2023 | 6,11 | 6,13 | 6,11 | 6,11 | -0,16% | 165.323,00 |
| 13.06.2023 | 6,12 | 6,12 | 6,11 | 6,12 | 0,00% | 197.490,00 |
| 12.06.2023 | 6,10 | 6,12 | 6,10 | 6,12 | 0,16% | 152.381,00 |
| 09.06.2023 | 6,10 | 6,12 | 6,10 | 6,11 | -0,16% | 591.541,00 |
| 08.06.2023 | 6,11 | 6,12 | 6,10 | 6,12 | 0,00% | 75.640,00 |
| 07.06.2023 | 6,11 | 6,12 | 6,10 | 6,12 | 0,33% | 89.657,00 |
| 06.06.2023 | 6,10 | 6,12 | 6,10 | 6,10 | -0,33% | 201.482,00 |
| 05.06.2023 | 6,09 | 6,12 | 6,10 | 6,12 | 0,16% | 145.388,00 |
| 02.06.2023 | 6,09 | 6,13 | 6,09 | 6,11 | 0,49% | 400.798,00 |
| 01.06.2023 | 6,07 | 6,10 | 6,07 | 6,08 | 0,00% | 342.617,00 |
| 31.05.2023 | 6,09 | 6,09 | 6,07 | 6,08 | -0,16% | 426.525,00 |
| 30.05.2023 | 6,10 | 6,10 | 6,07 | 6,09 | 0,16% | 398.278,00 |
| 26.05.2023 | 6,08 | 6,10 | 6,08 | 6,08 | 0,00% | 190.410,00 |
| 25.05.2023 | 6,05 | 6,10 | 6,05 | 6,08 | 0,33% | 818.210,00 |
| 24.05.2023 | 6,05 | 6,06 | 6,05 | 6,06 | 0,00% | 63.460,00 |
| 23.05.2023 | 6,05 | 6,06 | 6,05 | 6,06 | 0,17% | 135.278,00 |
| 22.05.2023 | 6,05 | 6,07 | 6,05 | 6,05 | 0,00% | 116.966,00 |
| 19.05.2023 | 6,07 | 6,07 | 6,05 | 6,05 | 0,00% | 123.607,00 |
| 18.05.2023 | 6,06 | 6,07 | 6,05 | 6,05 | 0,00% | 334.870,00 |
| 17.05.2023 | 6,06 | 6,07 | 6,05 | 6,05 | -0,17% | 226.727,00 |
| 16.05.2023 | 6,05 | 6,06 | 6,05 | 6,06 | 0,17% | 496.937,00 |
| 15.05.2023 | 6,07 | 6,07 | 6,05 | 6,05 | 0,00% | 157.993,00 |
| 12.05.2023 | 6,08 | 6,08 | 6,05 | 6,05 | -0,17% | 239.941,00 |
| 11.05.2023 | 6,08 | 6,09 | 6,05 | 6,06 | -0,16% | 323.390,00 |
| 10.05.2023 | 6,08 | 6,09 | 6,05 | 6,07 | 0,00% | 601.635,00 |
| 09.05.2023 | 6,05 | 6,09 | 6,04 | 6,07 | 0,00% | 559.084,00 |
| 08.05.2023 | 6,05 | 6,07 | 6,05 | 6,07 | 0,50% | 344.250,00 |
| 05.05.2023 | 6,05 | 6,06 | 6,04 | 6,04 | 0,17% | 285.626,00 |
| 04.05.2023 | 6,06 | 6,09 | 6,03 | 6,03 | -0,99% | 864.488,00 |
| 03.05.2023 | 6,06 | 6,10 | 6,04 | 6,09 | 0,83% | 747.322,00 |
| 02.05.2023 | 6,05 | 6,08 | 6,04 | 6,04 | -0,49% | 608.403,00 |
| 01.05.2023 | 6,03 | 6,08 | 6,03 | 6,07 | 0,50% | 302.438,00 |
| 28.04.2023 | 6,04 | 6,06 | 6,03 | 6,04 | 0,33% | 226.418,00 |
| 27.04.2023 | 6,04 | 6,04 | 6,02 | 6,02 | -0,50% | 162.503,00 |
| 26.04.2023 | 6,01 | 6,05 | 6,01 | 6,05 | 0,83% | 356.742,00 |
| 25.04.2023 | 6,03 | 6,04 | 6,00 | 6,00 | -0,83% | 605.800,00 |
| 24.04.2023 | 6,00 | 6,05 | 6,00 | 6,05 | 0,67% | 471.322,00 |
| 21.04.2023 | 5,99 | 6,03 | 5,98 | 6,01 | 0,33% | 544.629,00 |
| 20.04.2023 | 5,95 | 5,99 | 5,95 | 5,99 | 0,67% | 679.619,00 |
| 19.04.2023 | 5,96 | 5,96 | 5,95 | 5,95 | -0,17% | 421.891,00 |
| 18.04.2023 | 5,96 | 5,96 | 5,95 | 5,96 | 0,17% | 174.985,00 |
| 17.04.2023 | 5,95 | 5,96 | 5,94 | 5,95 | 0,17% | 559.357,00 |
| 14.04.2023 | 5,94 | 5,95 | 5,94 | 5,94 | 0,00% | 483.565,00 |
| 13.04.2023 | 5,95 | 5,95 | 5,94 | 5,94 | 0,00% | 460.402,00 |
| 12.04.2023 | 5,95 | 5,95 | 5,94 | 5,94 | 0,00% | 366.105,00 |
| 11.04.2023 | 5,96 | 5,96 | 5,93 | 5,94 | -0,17% | 526.567,00 |
| 10.04.2023 | 5,93 | 5,95 | 5,93 | 5,95 | 0,17% | 548.107,00 |
| 06.04.2023 | 5,95 | 5,96 | 5,93 | 5,94 | -0,17% | 1.496.297,00 |
| 05.04.2023 | 5,95 | 5,96 | 5,94 | 5,95 | 0,00% | 1.769.782,00 |
| 04.04.2023 | 5,94 | 5,96 | 5,94 | 5,95 | -0,17% | 1.068.566,00 |
| 03.04.2023 | 5,95 | 5,96 | 5,94 | 5,96 | 0,34% | 900.383,00 |
| 31.03.2023 | 5,96 | 5,96 | 5,94 | 5,94 | -0,67% | 1.470.281,00 |
| 30.03.2023 | 5,95 | 5,98 | 5,94 | 5,98 | 0,34% | 1.930.910,00 |
| 29.03.2023 | 5,95 | 5,97 | 5,94 | 5,96 | 0,17% | 954.529,00 |
| 28.03.2023 | 5,95 | 5,96 | 5,92 | 5,95 | -0,17% | 1.908.334,00 |
| 27.03.2023 | 5,96 | 5,96 | 5,93 | 5,96 | 0,00% | 2.378.423,00 |
| 24.03.2023 | 5,96 | 5,97 | 5,95 | 5,96 | -0,17% | 1.585.432,00 |
| 23.03.2023 | 5,96 | 5,98 | 5,96 | 5,97 | -0,33% | 2.503.626,00 |
| 22.03.2023 | 5,96 | 5,99 | 5,95 | 5,99 | 0,17% | 4.189.817,00 |
| 21.03.2023 | 5,92 | 6,03 | 5,87 | 5,98 | 298,67% | 13.361.149,00 |
| 20.03.2023 | 1,59 | 1,60 | 1,49 | 1,50 | -2,60% | 171.654,00 |
| 17.03.2023 | 1,68 | 1,68 | 1,50 | 1,54 | -7,23% | 357.282,00 |
| 16.03.2023 | 1,66 | 1,68 | 1,56 | 1,66 | 1,22% | 110.274,00 |
| 15.03.2023 | 1,60 | 1,67 | 1,52 | 1,64 | 1,86% | 156.776,00 |
| 14.03.2023 | 1,60 | 1,70 | 1,60 | 1,61 | 0,63% | 99.631,00 |
| 13.03.2023 | 1,61 | 1,69 | 1,57 | 1,60 | -2,44% | 240.719,00 |
| 10.03.2023 | 1,72 | 1,73 | 1,57 | 1,64 | -3,53% | 208.641,00 |
| 09.03.2023 | 1,76 | 1,76 | 1,67 | 1,70 | 0,00% | 123.388,00 |
| 08.03.2023 | 1,70 | 1,77 | 1,68 | 1,70 | -0,58% | 137.991,00 |
| 07.03.2023 | 1,70 | 1,72 | 1,65 | 1,71 | 2,40% | 75.700,00 |
| 06.03.2023 | 1,72 | 1,74 | 1,65 | 1,67 | -1,18% | 87.355,00 |
| 03.03.2023 | 1,66 | 1,76 | 1,60 | 1,69 | 3,05% | 333.273,00 |
| 02.03.2023 | 1,60 | 1,67 | 1,57 | 1,64 | 4,46% | 158.724,00 |
| 01.03.2023 | 1,59 | 1,65 | 1,57 | 1,57 | 0,00% | 218.280,00 |
| 28.02.2023 | 1,61 | 1,62 | 1,54 | 1,57 | -2,48% | 128.072,00 |
| 27.02.2023 | 1,59 | 1,68 | 1,56 | 1,61 | 2,55% | 202.840,00 |
| 24.02.2023 | 1,48 | 1,61 | 1,41 | 1,57 | 6,80% | 491.193,00 |
| 23.02.2023 | 1,40 | 1,48 | 1,34 | 1,47 | 6,52% | 979.364,00 |
| 22.02.2023 | 1,47 | 1,47 | 1,37 | 1,38 | -4,17% | 396.562,00 |
| 21.02.2023 | 1,55 | 1,58 | 1,42 | 1,44 | -6,49% | 404.327,00 |
| 17.02.2023 | 1,52 | 1,55 | 1,51 | 1,54 | 1,32% | 345.342,00 |
| 16.02.2023 | 1,56 | 1,57 | 1,52 | 1,52 | -3,18% | 167.315,00 |
| 15.02.2023 | 1,60 | 1,64 | 1,50 | 1,57 | 1,29% | 242.683,00 |
| 14.02.2023 | 1,54 | 1,66 | 1,47 | 1,55 | 4,73% | 507.196,00 |
| 13.02.2023 | 1,55 | 1,55 | 1,44 | 1,48 | -1,99% | 552.200,00 |
| 10.02.2023 | 1,58 | 1,65 | 1,51 | 1,51 | -4,43% | 847.123,00 |
| 09.02.2023 | 1,60 | 1,63 | 1,50 | 1,58 | -1,25% | 619.195,00 |
| 08.02.2023 | 1,59 | 1,68 | 1,58 | 1,60 | -1,84% | 597.527,00 |
| 07.02.2023 | 1,68 | 1,68 | 1,58 | 1,63 | -0,61% | 385.051,00 |