120,100€
-7,42%
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 |
|---|---|---|---|---|---|---|
| 10.04.2025 | 128,33 | 128,63 | 117,65 | 119,83 | -7,63% | 98,00 |
| 09.04.2025 | 114,75 | 130,77 | 114,45 | 129,73 | 10,12% | 26,00 |
| 08.04.2025 | 121,75 | 125,23 | 116,48 | 117,80 | -2,66% | 101,00 |
| 07.04.2025 | 116,75 | 127,63 | 114,90 | 121,03 | -1,55% | 21,00 |
| 04.04.2025 | 122,65 | 124,85 | 116,08 | 122,93 | -0,45% | 113,00 |
| 03.04.2025 | 134,60 | 135,18 | 123,03 | 123,48 | -12,32% | 92,00 |
| 02.04.2025 | 138,40 | 140,98 | 136,35 | 140,83 | 1,59% | - |
| 01.04.2025 | 136,15 | 139,00 | 134,48 | 138,63 | 1,28% | 4,00 |
| 31.03.2025 | 134,08 | 138,10 | 133,33 | 136,88 | 1,41% | - |
| 28.03.2025 | 139,33 | 139,90 | 134,75 | 134,98 | -3,38% | 182,00 |
| 27.03.2025 | 140,13 | 141,20 | 138,95 | 139,70 | -0,52% | 295,00 |
| 26.03.2025 | 138,70 | 141,30 | 134,63 | 140,43 | 1,17% | 504,00 |
| 25.03.2025 | 140,80 | 141,35 | 138,00 | 138,80 | -1,46% | 1,00 |
| 24.03.2025 | 138,23 | 140,93 | 138,00 | 140,85 | 2,59% | 109,00 |
| 21.03.2025 | 136,18 | 137,55 | 133,33 | 137,30 | 1,03% | 88,00 |
| 20.03.2025 | 135,65 | 137,25 | 134,30 | 135,90 | 0,87% | 148,00 |
| 19.03.2025 | 134,88 | 135,73 | 133,18 | 134,73 | 0,35% | - |
| 18.03.2025 | 136,45 | 136,60 | 133,20 | 134,25 | -1,92% | 14,00 |
| 17.03.2025 | 136,30 | 138,25 | 135,40 | 136,88 | 0,07% | 194,00 |
| 14.03.2025 | 138,65 | 138,90 | 135,20 | 136,77 | -0,65% | 199,00 |
| 13.03.2025 | 141,38 | 142,75 | 137,68 | 137,68 | -2,84% | 26,00 |
| 12.03.2025 | 141,55 | 144,35 | 139,63 | 141,70 | 0,43% | 144,00 |
| 11.03.2025 | 147,50 | 147,85 | 140,90 | 141,10 | -4,58% | 237,00 |
| 10.03.2025 | 150,00 | 151,77 | 147,08 | 147,88 | -1,91% | - |
| 07.03.2025 | 150,23 | 151,23 | 147,23 | 150,75 | 0,28% | 1,00 |
| 06.03.2025 | 147,98 | 150,73 | 145,90 | 150,33 | 1,31% | - |
| 05.03.2025 | 149,45 | 149,50 | 145,35 | 148,38 | -0,12% | 5,00 |
| 04.03.2025 | 151,08 | 151,18 | 147,50 | 148,55 | -1,31% | 43,00 |
| 03.03.2025 | 155,55 | 155,85 | 150,38 | 150,52 | -3,04% | 148,00 |
| 28.02.2025 | 152,80 | 155,60 | 152,25 | 155,25 | 1,77% | - |
| 27.02.2025 | 153,73 | 155,18 | 152,25 | 152,55 | -0,08% | 15,00 |
| 26.02.2025 | 154,10 | 154,50 | 151,43 | 152,68 | -0,07% | 76,00 |
| 25.02.2025 | 155,27 | 155,38 | 151,63 | 152,77 | -1,67% | 6,00 |
| 24.02.2025 | 159,85 | 161,98 | 155,23 | 155,38 | -3,09% | 2,00 |
| 21.02.2025 | 160,70 | 162,27 | 154,18 | 160,33 | -0,05% | 17,00 |
| 20.02.2025 | 161,70 | 163,60 | 159,45 | 160,40 | -1,19% | 12,00 |
| 19.02.2025 | 166,75 | 168,00 | 160,60 | 162,33 | -2,76% | 26,00 |
| 18.02.2025 | 163,38 | 166,95 | 161,95 | 166,93 | 2,74% | - |
| 17.02.2025 | 162,65 | 164,00 | 162,25 | 162,48 | 0,15% | 1,00 |
| 14.02.2025 | 158,45 | 162,70 | 157,35 | 162,23 | 2,58% | 1,00 |
| 13.02.2025 | 158,45 | 159,68 | 156,55 | 158,15 | -0,11% | 101,00 |
| 12.02.2025 | 161,70 | 162,10 | 158,30 | 158,33 | -2,03% | - |
| 11.02.2025 | 161,55 | 162,00 | 159,95 | 161,60 | -0,31% | 16,00 |
| 10.02.2025 | 161,93 | 163,33 | 160,20 | 162,10 | 0,70% | - |
| 07.02.2025 | 162,45 | 162,80 | 160,55 | 160,98 | -1,00% | 14,00 |
| 06.02.2025 | 164,43 | 167,85 | 162,55 | 162,60 | -0,78% | 40,00 |
| 05.02.2025 | 161,48 | 163,93 | 160,50 | 163,88 | 0,63% | - |
| 04.02.2025 | 162,35 | 164,20 | 161,20 | 162,85 | 0,22% | - |
| 03.02.2025 | 163,20 | 165,52 | 162,10 | 162,50 | -1,54% | 1,00 |
| 31.01.2025 | 167,95 | 168,60 | 164,70 | 165,05 | -0,92% | 323,00 |
| 30.01.2025 | 165,93 | 166,98 | 163,20 | 166,58 | 0,83% | 295,00 |
| 29.01.2025 | 166,02 | 167,63 | 164,23 | 165,20 | -0,20% | 66,00 |
| 28.01.2025 | 166,98 | 169,05 | 165,30 | 165,52 | -0,29% | 228,00 |
| 27.01.2025 | 158,63 | 166,00 | 153,40 | 166,00 | 2,50% | 217,00 |
| 24.01.2025 | 162,52 | 163,00 | 160,83 | 161,95 | -0,90% | 107,00 |
| 23.01.2025 | 167,63 | 169,33 | 162,65 | 163,43 | -2,75% | 154,00 |
| 22.01.2025 | 168,52 | 168,95 | 166,05 | 168,05 | 0,46% | 246,00 |
| 21.01.2025 | 166,30 | 169,27 | 165,90 | 167,27 | 0,68% | 140,00 |
| 20.01.2025 | 167,20 | 167,70 | 165,95 | 166,15 | -1,01% | 2,00 |
| 17.01.2025 | 161,33 | 173,52 | 160,30 | 167,85 | -7,21% | 1.144,00 |
| 16.01.2025 | 181,75 | 182,60 | 179,08 | 180,90 | -0,21% | 127,00 |
| 15.01.2025 | 176,68 | 181,27 | 176,10 | 181,27 | 2,78% | 110,00 |
| 14.01.2025 | 175,63 | 178,25 | 174,55 | 176,38 | 0,54% | 57,00 |
| 13.01.2025 | 169,65 | 176,43 | 167,95 | 175,43 | 3,05% | 152,00 |
| 10.01.2025 | 171,98 | 172,70 | 169,52 | 170,23 | -1,18% | 207,00 |
| 09.01.2025 | 172,23 | 172,40 | 171,70 | 172,25 | -0,09% | - |
| 08.01.2025 | 170,90 | 172,68 | 169,05 | 172,40 | 1,04% | 68,00 |
| 07.01.2025 | 169,15 | 171,48 | 168,45 | 170,63 | 0,53% | 208,00 |
| 06.01.2025 | 170,73 | 172,40 | 169,65 | 169,73 | -0,40% | 119,00 |
| 03.01.2025 | 167,18 | 171,63 | 166,48 | 170,40 | 2,13% | 291,00 |
| 02.01.2025 | 165,27 | 167,75 | 164,85 | 166,85 | 2,39% | 110,00 |
| 30.12.2024 | 164,52 | 164,85 | 162,68 | 162,95 | -1,23% | 2,00 |
| 27.12.2024 | 165,05 | 166,05 | 163,30 | 164,98 | 0,63% | 56,00 |
| 23.12.2024 | 164,27 | 164,63 | 162,20 | 163,95 | 0,43% | 183,00 |
| 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 |