163,200€
0,68%
Echtzeit-Aktienkurs Hunt J.B. Transport Services Inc.
Bid:
Ask:
Aktienkurse zur Hunt J.B. Transport Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 161,52 | 164,20 | 158,98 | 163,25 | 0,71% | 669,00 |
| 19.12.2024 | 163,88 | 165,60 | 161,77 | 162,10 | -1,37% | 211,00 |
| 18.12.2024 | 168,90 | 170,50 | 164,10 | 164,35 | -2,79% | 92,00 |
| 17.12.2024 | 169,45 | 170,58 | 168,58 | 169,08 | -0,19% | 61,00 |
| 16.12.2024 | 171,10 | 172,40 | 169,00 | 169,40 | -1,09% | 62,00 |
| 13.12.2024 | 173,85 | 174,08 | 170,98 | 171,27 | -1,04% | 150,00 |
| 12.12.2024 | 172,93 | 175,30 | 172,08 | 173,08 | -0,14% | - |
| 11.12.2024 | 173,48 | 175,35 | 173,05 | 173,33 | 0,17% | 10,00 |
| 10.12.2024 | 172,48 | 174,98 | 171,38 | 173,02 | 0,10% | 63,00 |
| 09.12.2024 | 171,55 | 175,18 | 170,60 | 172,85 | 0,88% | 14,00 |
| 06.12.2024 | 172,05 | 173,00 | 169,75 | 171,35 | -0,19% | 60,00 |
| 05.12.2024 | 175,77 | 175,80 | 170,50 | 171,68 | -2,51% | - |
| 04.12.2024 | 176,38 | 177,60 | 174,73 | 176,10 | -0,07% | 91,00 |
| 03.12.2024 | 180,48 | 180,55 | 175,27 | 176,23 | -2,22% | 2,00 |
| 02.12.2024 | 179,48 | 180,98 | 178,88 | 180,23 | 0,74% | 9,00 |
| 29.11.2024 | 180,73 | 182,40 | 178,77 | 178,90 | -1,13% | 68,00 |
| 28.11.2024 | 180,85 | 181,25 | 179,95 | 180,95 | 0,47% | 30,00 |
| 27.11.2024 | 181,90 | 183,73 | 178,90 | 180,10 | -1,13% | 86,00 |
| 26.11.2024 | 180,05 | 182,35 | 176,80 | 182,15 | 1,46% | 23,00 |
| 25.11.2024 | 174,93 | 181,98 | 174,10 | 179,52 | 2,51% | 2,00 |
| 22.11.2024 | 173,27 | 176,73 | 172,95 | 175,13 | 1,05% | 79,00 |
| 21.11.2024 | 171,55 | 176,80 | 171,08 | 173,30 | 0,61% | - |
| 20.11.2024 | 170,70 | 172,55 | 169,52 | 172,25 | 1,20% | 24,00 |
| 19.11.2024 | 174,08 | 174,55 | 170,20 | 170,20 | -1,99% | - |
| 18.11.2024 | 174,33 | 175,38 | 172,35 | 173,65 | 0,30% | 56,00 |
| 15.11.2024 | 173,65 | 176,35 | 172,45 | 173,13 | -1,20% | 119,00 |
| 14.11.2024 | 178,93 | 180,40 | 175,08 | 175,23 | -2,18% | 34,00 |
| 13.11.2024 | 180,73 | 181,27 | 174,75 | 179,13 | -1,19% | 20,00 |
| 12.11.2024 | 185,40 | 186,65 | 181,23 | 181,27 | -1,96% | - |
| 11.11.2024 | 180,13 | 188,10 | 180,10 | 184,90 | 3,14% | 168,00 |
| 08.11.2024 | 174,63 | 180,15 | 173,55 | 179,27 | 2,74% | 61,00 |
| 07.11.2024 | 180,00 | 180,02 | 174,45 | 174,50 | -2,80% | 107,00 |
| 06.11.2024 | 175,70 | 183,18 | 173,93 | 179,52 | 5,68% | 411,00 |
| 05.11.2024 | 167,58 | 169,90 | 166,08 | 169,88 | 1,60% | 10,00 |
| 04.11.2024 | 166,68 | 168,20 | 164,63 | 167,20 | 0,09% | 80,00 |
| 01.11.2024 | 166,43 | 168,52 | 165,77 | 167,05 | 0,56% | 2,00 |
| 31.10.2024 | 166,33 | 168,95 | 165,10 | 166,13 | -0,85% | 243,00 |
| 30.10.2024 | 166,13 | 170,93 | 164,85 | 167,55 | 0,96% | 44,00 |
| 29.10.2024 | 165,83 | 167,25 | 164,10 | 165,95 | 0,32% | 7,00 |
| 28.10.2024 | 162,93 | 165,58 | 161,75 | 165,43 | 2,18% | - |
| 25.10.2024 | 162,48 | 164,10 | 160,93 | 161,90 | -0,31% | 75,00 |
| 24.10.2024 | 163,43 | 164,13 | 160,02 | 162,40 | -0,35% | 7,00 |
| 23.10.2024 | 162,27 | 163,60 | 161,13 | 162,98 | 0,22% | 44,00 |
| 22.10.2024 | 162,65 | 164,63 | 161,70 | 162,63 | -0,93% | 1,00 |
| 21.10.2024 | 162,48 | 164,15 | 160,43 | 164,15 | 0,77% | 104,00 |
| 18.10.2024 | 160,33 | 162,95 | 159,63 | 162,90 | 1,56% | 76,00 |
| 17.10.2024 | 165,73 | 167,18 | 159,15 | 160,40 | -3,42% | 147,00 |
| 16.10.2024 | 172,00 | 172,63 | 164,40 | 166,08 | 3,51% | 32,00 |
| 15.10.2024 | 161,05 | 163,93 | 160,08 | 160,45 | -0,30% | 215,00 |
| 14.10.2024 | 156,10 | 161,05 | 154,58 | 160,93 | 3,02% | 201,00 |
| 11.10.2024 | 151,70 | 156,48 | 150,98 | 156,20 | 2,90% | - |
| 10.10.2024 | 151,65 | 152,10 | 150,10 | 151,80 | 0,00% | 15,00 |
| 09.10.2024 | 150,10 | 152,75 | 149,98 | 151,80 | 0,80% | - |
| 08.10.2024 | 149,50 | 151,90 | 149,10 | 150,60 | 0,67% | 86,00 |
| 07.10.2024 | 149,80 | 150,50 | 147,85 | 149,60 | -0,20% | 25,00 |
| 04.10.2024 | 151,50 | 154,33 | 148,68 | 149,90 | -0,84% | 37,00 |
| 03.10.2024 | 151,95 | 152,88 | 149,65 | 151,18 | -0,67% | - |
| 02.10.2024 | 152,90 | 153,80 | 152,10 | 152,20 | -0,75% | 24,00 |
| 01.10.2024 | 154,60 | 155,85 | 152,35 | 153,35 | -0,90% | 22,00 |
| 30.09.2024 | 153,98 | 157,08 | 153,10 | 154,75 | 0,29% | 10,00 |
| 27.09.2024 | 153,50 | 156,25 | 152,83 | 154,30 | 0,52% | 56,00 |
| 26.09.2024 | 155,77 | 157,00 | 153,02 | 153,50 | -0,55% | - |
| 25.09.2024 | 155,30 | 156,13 | 153,65 | 154,35 | -1,15% | - |
| 24.09.2024 | 153,35 | 156,38 | 152,35 | 156,15 | 2,01% | - |
| 23.09.2024 | 152,00 | 153,40 | 151,02 | 153,08 | 1,14% | 7,00 |
| 20.09.2024 | 156,52 | 156,68 | 151,13 | 151,35 | -3,40% | - |
| 19.09.2024 | 154,50 | 157,85 | 154,18 | 156,68 | 2,69% | 30,00 |
| 18.09.2024 | 151,15 | 154,43 | 150,30 | 152,58 | 1,13% | 8,00 |
| 17.09.2024 | 150,55 | 153,05 | 149,27 | 150,88 | 0,25% | 11,00 |
| 16.09.2024 | 151,80 | 153,65 | 150,05 | 150,50 | -1,05% | 15,00 |
| 13.09.2024 | 152,27 | 154,55 | 151,45 | 152,10 | -0,28% | 21,00 |
| 12.09.2024 | 154,13 | 154,43 | 150,00 | 152,52 | -0,76% | 31,00 |
| 11.09.2024 | 153,52 | 155,27 | 150,10 | 153,70 | -0,63% | - |
| 10.09.2024 | 154,98 | 156,40 | 153,48 | 154,68 | -0,53% | 10,00 |
| 09.09.2024 | 152,25 | 155,63 | 152,05 | 155,50 | 2,74% | 2,00 |
| 06.09.2024 | 151,58 | 154,77 | 150,13 | 151,35 | -0,74% | 41,00 |
| 05.09.2024 | 155,75 | 156,33 | 150,18 | 152,48 | -2,35% | 2,00 |
| 04.09.2024 | 155,27 | 158,80 | 154,58 | 156,15 | -0,48% | 79,00 |
| 03.09.2024 | 156,18 | 156,90 | 153,65 | 156,90 | 0,10% | 4,00 |
| 02.09.2024 | 156,48 | 157,05 | 155,73 | 156,75 | 0,03% | 1,00 |
| 30.08.2024 | 156,13 | 157,18 | 153,23 | 156,70 | 0,77% | - |
| 29.08.2024 | 155,60 | 160,18 | 155,23 | 155,50 | -0,73% | 10,00 |
| 28.08.2024 | 154,27 | 157,68 | 154,10 | 156,65 | 1,92% | - |
| 27.08.2024 | 157,75 | 158,00 | 152,43 | 153,70 | -2,47% | 30,00 |
| 26.08.2024 | 158,25 | 159,55 | 156,90 | 157,60 | -0,43% | - |
| 23.08.2024 | 156,63 | 158,35 | 156,25 | 158,27 | 1,52% | 2,00 |
| 22.08.2024 | 157,43 | 158,83 | 155,63 | 155,90 | -0,89% | 3,00 |
| 21.08.2024 | 155,05 | 157,90 | 154,73 | 157,30 | 1,61% | - |
| 20.08.2024 | 158,58 | 159,55 | 153,58 | 154,80 | -2,15% | - |
| 19.08.2024 | 154,05 | 158,35 | 153,40 | 158,20 | 2,36% | 155,00 |
| 16.08.2024 | 152,85 | 154,95 | 151,23 | 154,55 | 1,66% | - |
| 15.08.2024 | 149,25 | 157,23 | 148,63 | 152,02 | 2,34% | 152,00 |
| 14.08.2024 | 149,25 | 149,88 | 147,70 | 148,55 | -0,42% | - |
| 13.08.2024 | 149,30 | 150,35 | 147,93 | 149,18 | 0,22% | - |
| 12.08.2024 | 149,65 | 150,13 | 147,60 | 148,85 | -0,30% | - |
| 09.08.2024 | 150,08 | 151,27 | 147,33 | 149,30 | -0,60% | - |
| 08.08.2024 | 148,63 | 151,77 | 148,13 | 150,20 | 0,75% | 34,00 |
| 07.08.2024 | 151,65 | 152,23 | 148,25 | 149,08 | -0,62% | 2,00 |
| 06.08.2024 | 149,60 | 154,00 | 147,02 | 150,00 | 2,09% | - |
| 05.08.2024 | 141,63 | 150,65 | 139,52 | 146,93 | -1,82% | 4,00 |