167,075€
-1,63%
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 |
|---|---|---|---|---|---|---|
| 23.12.2025 | 169,38 | 170,13 | 166,27 | 166,90 | -1,74% | - |
| 22.12.2025 | 169,50 | 170,45 | 167,98 | 169,85 | 0,94% | - |
| 19.12.2025 | 167,98 | 169,43 | 165,80 | 168,27 | 0,42% | - |
| 18.12.2025 | 165,95 | 168,23 | 165,30 | 167,58 | 1,18% | - |
| 17.12.2025 | 168,10 | 168,80 | 165,25 | 165,63 | -1,06% | - |
| 16.12.2025 | 166,83 | 169,48 | 166,43 | 167,40 | 0,00% | 91,00 |
| 15.12.2025 | 169,80 | 169,90 | 166,90 | 167,40 | -1,05% | - |
| 12.12.2025 | 169,77 | 172,30 | 167,43 | 169,18 | -1,02% | 10,00 |
| 11.12.2025 | 167,60 | 173,65 | 167,18 | 170,93 | 0,68% | 136,00 |
| 10.12.2025 | 163,13 | 170,50 | 162,33 | 169,77 | 3,92% | 40,00 |
| 09.12.2025 | 163,18 | 163,65 | 161,50 | 163,38 | 0,17% | 57,00 |
| 08.12.2025 | 161,98 | 164,98 | 161,90 | 163,10 | 0,66% | - |
| 05.12.2025 | 161,35 | 163,15 | 160,15 | 162,02 | 0,33% | 1,00 |
| 04.12.2025 | 161,25 | 163,60 | 160,18 | 161,50 | 0,70% | - |
| 03.12.2025 | 159,85 | 163,40 | 158,30 | 160,38 | 0,33% | 7,00 |
| 02.12.2025 | 154,60 | 159,88 | 154,00 | 159,85 | 3,23% | - |
| 01.12.2025 | 148,90 | 155,52 | 147,88 | 154,85 | 2,91% | 1,00 |
| 28.11.2025 | 150,10 | 150,50 | 149,45 | 150,48 | 0,60% | - |
| 27.11.2025 | 149,60 | 151,05 | 148,10 | 149,58 | -0,70% | 2,00 |
| 26.11.2025 | 147,80 | 151,48 | 147,80 | 150,63 | 1,21% | 2,00 |
| 25.11.2025 | 144,48 | 149,05 | 142,85 | 148,83 | 2,90% | 4,00 |
| 24.11.2025 | 145,35 | 145,77 | 143,05 | 144,63 | -0,57% | 34,00 |
| 21.11.2025 | 137,88 | 146,43 | 136,68 | 145,45 | 4,73% | - |
| 20.11.2025 | 141,38 | 141,75 | 137,33 | 138,88 | -0,59% | - |
| 19.11.2025 | 139,63 | 141,23 | 138,85 | 139,70 | -0,02% | - |
| 18.11.2025 | 137,02 | 139,95 | 136,25 | 139,73 | 0,88% | - |
| 17.11.2025 | 140,98 | 141,80 | 137,35 | 138,50 | -1,27% | - |
| 14.11.2025 | 142,73 | 143,50 | 140,23 | 140,27 | -1,65% | - |
| 13.11.2025 | 145,20 | 148,05 | 142,52 | 142,63 | -2,93% | 2,00 |
| 12.11.2025 | 145,88 | 147,18 | 144,40 | 146,93 | 1,43% | 22,00 |
| 11.11.2025 | 145,60 | 146,15 | 142,50 | 144,85 | -0,36% | - |
| 10.11.2025 | 149,75 | 150,15 | 144,45 | 145,38 | -1,54% | 10,00 |
| 07.11.2025 | 146,55 | 148,58 | 144,68 | 147,65 | 0,37% | 1,00 |
| 06.11.2025 | 147,63 | 149,00 | 144,43 | 147,10 | -1,65% | 118,00 |
| 05.11.2025 | 150,02 | 150,95 | 146,88 | 149,58 | -0,83% | 18,00 |
| 04.11.2025 | 145,40 | 151,50 | 144,90 | 150,83 | 2,46% | 97,00 |
| 03.11.2025 | 146,68 | 147,95 | 144,60 | 147,20 | 0,70% | 18,00 |
| 31.10.2025 | 144,18 | 146,40 | 141,98 | 146,18 | 1,46% | - |
| 30.10.2025 | 145,25 | 146,10 | 143,75 | 144,08 | -0,57% | 47,00 |
| 29.10.2025 | 143,85 | 147,38 | 142,85 | 144,90 | 1,49% | - |
| 28.10.2025 | 143,73 | 144,65 | 142,55 | 142,77 | -0,57% | 395,00 |
| 27.10.2025 | 142,10 | 145,00 | 142,10 | 143,60 | 0,86% | 53,00 |
| 24.10.2025 | 144,25 | 145,45 | 141,90 | 142,38 | -0,33% | 5,00 |
| 23.10.2025 | 147,05 | 148,40 | 141,93 | 142,85 | -1,67% | 38,00 |
| 22.10.2025 | 145,63 | 146,20 | 144,20 | 145,27 | 0,19% | 2,00 |
| 21.10.2025 | 142,30 | 145,10 | 142,05 | 145,00 | 1,97% | 46,00 |
| 20.10.2025 | 141,98 | 143,90 | 140,45 | 142,20 | -0,11% | 69,00 |
| 17.10.2025 | 145,15 | 147,00 | 140,65 | 142,35 | -1,42% | 134,00 |
| 16.10.2025 | 133,05 | 144,90 | 133,05 | 144,40 | 20,43% | 716,00 |
| 15.10.2025 | 119,90 | 119,90 | 119,90 | 119,90 | -1,03% | 35,00 |
| 13.10.2025 | 118,80 | 121,15 | 118,80 | 121,15 | 2,32% | 3,00 |
| 10.10.2025 | 122,00 | 122,00 | 118,25 | 118,40 | -7,10% | 153,00 |
| 09.10.2025 | 127,25 | 127,45 | 127,25 | 127,45 | 0,83% | 134,00 |
| 08.10.2025 | 118,90 | 126,40 | 118,90 | 126,40 | 4,12% | 134,00 |
| 07.10.2025 | 119,95 | 122,10 | 119,95 | 121,40 | 0,33% | 3,00 |
| 06.10.2025 | 120,30 | 121,00 | 117,10 | 121,00 | 2,76% | 1.022,00 |
| 03.10.2025 | 117,75 | 117,75 | 117,75 | 117,75 | 4,48% | 1,00 |
| 01.10.2025 | 114,75 | 114,75 | 112,70 | 112,70 | -1,53% | 4,00 |
| 26.09.2025 | 112,65 | 114,45 | 112,65 | 114,45 | 2,19% | 20,00 |
| 25.09.2025 | 112,00 | 112,00 | 112,00 | 112,00 | 0,49% | 3,00 |
| 23.09.2025 | 111,85 | 111,85 | 111,45 | 111,45 | 0,32% | 2,00 |
| 22.09.2025 | 111,10 | 111,10 | 111,10 | 111,10 | -2,76% | 22,00 |
| 18.09.2025 | 114,25 | 114,25 | 114,25 | 114,25 | -5,34% | 2,00 |
| 09.09.2025 | 120,70 | 120,70 | 120,70 | 120,70 | 0,92% | 7,00 |
| 08.09.2025 | 121,60 | 121,60 | 119,60 | 119,60 | -2,49% | 2,00 |
| 05.09.2025 | 124,95 | 124,95 | 122,60 | 122,65 | -0,77% | 365,00 |
| 04.09.2025 | 123,60 | 123,60 | 123,60 | 123,60 | 1,69% | 14,00 |
| 26.08.2025 | 121,40 | 121,55 | 121,10 | 121,55 | -4,55% | 7,00 |
| 25.08.2025 | 129,10 | 129,10 | 127,35 | 127,35 | -0,74% | 2,00 |
| 22.08.2025 | 129,30 | 129,30 | 128,30 | 128,30 | 3,05% | 29,00 |
| 20.08.2025 | 124,50 | 124,50 | 124,50 | 124,50 | 1,47% | 6,00 |
| 18.08.2025 | 122,70 | 122,70 | 122,70 | 122,70 | 0,70% | 9,00 |
| 12.08.2025 | 119,90 | 122,10 | 119,90 | 121,85 | 2,70% | 1.318,00 |
| 11.08.2025 | 118,65 | 118,65 | 118,65 | 118,65 | -2,06% | 15,00 |
| 07.08.2025 | 124,55 | 124,55 | 121,15 | 121,15 | -1,26% | 22,00 |
| 06.08.2025 | 122,70 | 122,70 | 122,70 | 122,70 | -1,52% | 1,00 |
| 05.08.2025 | 124,60 | 124,60 | 124,60 | 124,60 | 2,34% | 1,00 |
| 01.08.2025 | 121,75 | 121,75 | 121,75 | 121,75 | -3,60% | 16,00 |
| 31.07.2025 | 126,30 | 126,30 | 126,30 | 126,30 | -0,55% | 81,00 |
| 30.07.2025 | 126,35 | 127,00 | 126,35 | 127,00 | -0,86% | 22,00 |
| 29.07.2025 | 128,10 | 128,10 | 128,10 | 128,10 | 0,04% | 2,00 |
| 28.07.2025 | 127,35 | 128,05 | 127,35 | 128,05 | -1,23% | 43,00 |
| 25.07.2025 | 129,65 | 129,65 | 129,65 | 129,65 | 2,61% | 15,00 |
| 24.07.2025 | 126,35 | 126,35 | 126,35 | 126,35 | -2,17% | 8,00 |
| 23.07.2025 | 130,90 | 130,90 | 129,15 | 129,15 | 0,70% | 16,00 |
| 21.07.2025 | 129,45 | 129,50 | 128,25 | 128,25 | 0,90% | 197,00 |
| 18.07.2025 | 127,10 | 127,10 | 127,10 | 127,10 | -3,49% | 5,00 |
| 17.07.2025 | 131,70 | 131,70 | 131,70 | 131,70 | -0,27% | 3,00 |
| 16.07.2025 | 124,45 | 132,05 | 124,45 | 132,05 | 1,81% | 120,00 |
| 14.07.2025 | 129,70 | 129,70 | 129,70 | 129,70 | -1,26% | 17,00 |
| 11.07.2025 | 130,85 | 132,00 | 130,85 | 131,35 | -1,72% | 73,00 |
| 10.07.2025 | 134,65 | 134,65 | 133,65 | 133,65 | 3,24% | 9,00 |
| 07.07.2025 | 129,80 | 130,35 | 129,45 | 129,45 | 0,78% | 41,00 |
| 04.07.2025 | 128,45 | 128,45 | 128,45 | 128,45 | -2,06% | 1,00 |
| 03.07.2025 | 131,15 | 131,15 | 131,15 | 131,15 | 6,19% | 3,00 |
| 30.06.2025 | 125,85 | 125,85 | 123,50 | 123,50 | 0,00% | 40,00 |
| 27.06.2025 | 123,50 | 123,50 | 123,50 | 123,50 | 0,04% | 50,00 |
| 26.06.2025 | 123,45 | 123,45 | 123,45 | 123,45 | -1,20% | 1,00 |
| 25.06.2025 | 124,95 | 124,95 | 124,95 | 124,95 | 3,39% | 12,00 |
| 23.06.2025 | 120,45 | 122,45 | 120,45 | 120,85 | -0,49% | 4,00 |