118,675€
-0,98%
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 |
|---|---|---|---|---|---|---|
| 11.08.2025 | 119,60 | 120,95 | 117,63 | 118,75 | -0,92% | 15,00 |
| 08.08.2025 | 120,20 | 121,63 | 119,53 | 119,85 | -0,42% | - |
| 07.08.2025 | 123,30 | 124,55 | 120,00 | 120,35 | -2,21% | 21,00 |
| 06.08.2025 | 124,03 | 124,33 | 122,68 | 123,08 | -0,55% | - |
| 05.08.2025 | 123,35 | 124,60 | 122,33 | 123,75 | 0,77% | 1,00 |
| 04.08.2025 | 121,10 | 123,08 | 120,40 | 122,80 | 1,80% | - |
| 01.08.2025 | 125,65 | 125,68 | 120,15 | 120,63 | -4,42% | - |
| 31.07.2025 | 127,50 | 127,78 | 125,20 | 126,20 | 0,18% | 81,00 |
| 30.07.2025 | 127,45 | 128,45 | 125,00 | 125,98 | -0,89% | 22,00 |
| 29.07.2025 | 128,48 | 129,63 | 126,83 | 127,10 | -0,76% | - |
| 28.07.2025 | 128,02 | 130,08 | 126,55 | 128,08 | 0,71% | 9,00 |
| 25.07.2025 | 127,60 | 129,65 | 126,00 | 127,18 | -0,16% | 15,00 |
| 24.07.2025 | 127,65 | 128,05 | 125,38 | 127,38 | 0,12% | 8,00 |
| 23.07.2025 | 129,63 | 130,98 | 127,13 | 127,23 | -1,57% | 8,00 |
| 22.07.2025 | 126,13 | 129,90 | 125,73 | 129,25 | 2,36% | - |
| 21.07.2025 | 128,30 | 130,00 | 125,63 | 126,28 | -1,42% | 197,00 |
| 18.07.2025 | 131,70 | 132,40 | 126,65 | 128,10 | -2,70% | 5,00 |
| 17.07.2025 | 130,45 | 132,58 | 130,23 | 131,65 | 1,15% | - |
| 16.07.2025 | 126,25 | 132,68 | 124,45 | 130,15 | 1,50% | 120,00 |
| 15.07.2025 | 130,93 | 131,52 | 128,13 | 128,23 | -1,72% | - |
| 14.07.2025 | 130,88 | 131,35 | 128,63 | 130,48 | -0,70% | 17,00 |
| 11.07.2025 | 132,00 | 132,18 | 130,02 | 131,40 | -0,61% | 73,00 |
| 10.07.2025 | 129,73 | 134,95 | 129,63 | 132,20 | 1,46% | 9,00 |
| 09.07.2025 | 130,52 | 131,95 | 130,02 | 130,30 | -0,21% | - |
| 08.07.2025 | 127,68 | 131,73 | 127,45 | 130,58 | 2,35% | - |
| 07.07.2025 | 128,93 | 130,55 | 126,98 | 127,58 | -0,80% | 1,00 |
| 04.07.2025 | 129,10 | 129,15 | 128,45 | 128,60 | -1,06% | 1,00 |
| 03.07.2025 | 129,88 | 131,18 | 129,13 | 129,98 | 0,31% | 3,00 |
| 02.07.2025 | 128,52 | 130,23 | 127,83 | 129,58 | 1,15% | - |
| 01.07.2025 | 121,58 | 131,02 | 120,88 | 128,10 | 5,06% | - |
| 30.06.2025 | 124,63 | 125,85 | 121,68 | 121,93 | -1,83% | 39,00 |
| 27.06.2025 | 122,55 | 124,40 | 122,30 | 124,20 | 1,39% | - |
| 26.06.2025 | 122,38 | 123,08 | 121,40 | 122,50 | 0,02% | - |
| 25.06.2025 | 123,55 | 124,95 | 121,83 | 122,48 | -0,87% | 12,00 |
| 24.06.2025 | 124,20 | 124,55 | 123,23 | 123,55 | 0,28% | - |
| 23.06.2025 | 121,10 | 123,35 | 120,45 | 123,20 | 1,59% | 2,00 |
| 20.06.2025 | 120,43 | 122,55 | 120,15 | 121,28 | 1,42% | - |
| 19.06.2025 | 120,83 | 120,93 | 119,45 | 119,58 | -1,26% | - |
| 18.06.2025 | 121,10 | 122,13 | 119,95 | 121,10 | -0,04% | 10,00 |
| 17.06.2025 | 122,80 | 123,80 | 120,78 | 121,15 | -1,72% | 8,00 |
| 16.06.2025 | 121,38 | 123,58 | 120,85 | 123,28 | 1,92% | - |
| 13.06.2025 | 120,20 | 122,33 | 120,08 | 120,95 | -0,58% | - |
| 12.06.2025 | 121,88 | 123,20 | 119,43 | 121,65 | -0,90% | 83,00 |
| 11.06.2025 | 126,63 | 127,50 | 122,48 | 122,75 | -3,33% | 6,00 |
| 10.06.2025 | 123,95 | 128,48 | 123,53 | 126,98 | 2,34% | 119,00 |
| 09.06.2025 | 122,53 | 124,93 | 122,45 | 124,08 | 0,83% | 26,00 |
| 06.06.2025 | 122,03 | 125,08 | 121,95 | 123,05 | 1,17% | 28,00 |
| 05.06.2025 | 122,60 | 124,00 | 120,43 | 121,63 | -0,94% | 1,00 |
| 04.06.2025 | 123,75 | 124,23 | 121,30 | 122,78 | -0,77% | 7,00 |
| 03.06.2025 | 119,25 | 124,08 | 118,88 | 123,73 | 3,69% | - |
| 02.06.2025 | 121,23 | 121,23 | 118,33 | 119,33 | -2,45% | 3,00 |
| 30.05.2025 | 123,38 | 124,35 | 121,38 | 122,33 | -0,67% | 2,00 |
| 29.05.2025 | 125,80 | 125,80 | 121,10 | 123,15 | 0,37% | - |
| 28.05.2025 | 123,65 | 124,60 | 122,68 | 122,70 | -0,65% | 2,00 |
| 27.05.2025 | 122,15 | 124,23 | 121,58 | 123,50 | 0,84% | - |
| 26.05.2025 | 121,65 | 122,63 | 121,63 | 122,48 | 1,28% | - |
| 23.05.2025 | 122,50 | 123,90 | 119,03 | 120,93 | -1,81% | 8,00 |
| 22.05.2025 | 123,28 | 123,90 | 121,53 | 123,15 | 0,14% | 45,00 |
| 21.05.2025 | 127,33 | 127,50 | 122,78 | 122,98 | -4,26% | 10,00 |
| 20.05.2025 | 129,33 | 130,70 | 127,98 | 128,45 | -1,19% | - |
| 19.05.2025 | 130,80 | 130,95 | 128,50 | 130,00 | -2,11% | - |
| 16.05.2025 | 131,68 | 133,83 | 131,05 | 132,80 | 0,45% | 1,00 |
| 15.05.2025 | 131,68 | 132,63 | 130,65 | 132,20 | -0,32% | - |
| 14.05.2025 | 132,00 | 132,95 | 129,77 | 132,63 | 0,66% | 3,00 |
| 13.05.2025 | 133,27 | 135,33 | 131,65 | 131,75 | -1,64% | - |
| 12.05.2025 | 123,25 | 137,15 | 123,13 | 133,95 | 11,14% | 155,00 |
| 09.05.2025 | 122,30 | 122,53 | 119,75 | 120,53 | -1,55% | 10,00 |
| 08.05.2025 | 118,85 | 123,35 | 118,05 | 122,43 | 4,13% | 20,00 |
| 07.05.2025 | 115,73 | 118,20 | 115,33 | 117,58 | 2,15% | 2,00 |
| 06.05.2025 | 117,23 | 118,05 | 114,90 | 115,10 | -2,54% | 97,00 |
| 05.05.2025 | 117,20 | 119,13 | 116,45 | 118,10 | -0,15% | 19,00 |
| 02.05.2025 | 114,68 | 119,18 | 113,98 | 118,28 | 2,51% | 52,00 |
| 30.04.2025 | 114,00 | 115,45 | 111,05 | 115,38 | 0,68% | 69,00 |
| 29.04.2025 | 115,05 | 116,45 | 112,93 | 114,60 | -0,20% | 38,00 |
| 28.04.2025 | 114,00 | 116,03 | 113,65 | 114,83 | 0,64% | 24,00 |
| 25.04.2025 | 117,95 | 118,25 | 113,13 | 114,10 | -2,29% | 88,00 |
| 24.04.2025 | 114,58 | 117,15 | 112,78 | 116,78 | 1,37% | 1,00 |
| 23.04.2025 | 115,18 | 119,63 | 114,20 | 115,20 | 2,42% | 8,00 |
| 22.04.2025 | 109,93 | 113,18 | 109,85 | 112,48 | -0,97% | 27,00 |
| 17.04.2025 | 110,25 | 114,55 | 109,30 | 113,58 | 3,70% | 935,00 |
| 16.04.2025 | 111,43 | 115,25 | 108,00 | 109,53 | -8,35% | 1.529,00 |
| 15.04.2025 | 121,08 | 123,05 | 118,65 | 119,50 | -1,65% | 127,00 |
| 14.04.2025 | 118,43 | 121,85 | 117,23 | 121,50 | 3,74% | - |
| 11.04.2025 | 120,55 | 121,28 | 113,33 | 117,13 | -2,25% | - |
| 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 |