108,990$
-1,51%
Echtzeit-Aktienkurs Expeditors International of Washington Inc.
Bid:
Ask:
Aktienkurse zur Expeditors International of Washington Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 110,27 | 111,90 | 107,17 | 108,99 | -1,51% | 206.034,00 |
| 03.04.2025 | 115,19 | 115,99 | 107,24 | 110,66 | -9,21% | 3.901.975,00 |
| 02.04.2025 | 121,83 | 122,27 | 120,55 | 121,89 | -0,29% | 1.158.768,00 |
| 01.04.2025 | 120,34 | 122,40 | 119,76 | 122,24 | 1,65% | 1.058.416,00 |
| 31.03.2025 | 119,80 | 120,96 | 119,39 | 120,25 | 0,43% | 1.376.672,00 |
| 28.03.2025 | 119,95 | 120,37 | 119,07 | 119,73 | -0,46% | 967.773,00 |
| 27.03.2025 | 119,39 | 120,65 | 118,62 | 120,28 | 0,93% | 942.449,00 |
| 26.03.2025 | 118,75 | 120,34 | 118,75 | 119,17 | 0,72% | 1.855.914,00 |
| 25.03.2025 | 117,94 | 118,47 | 117,34 | 118,32 | 0,38% | 1.169.844,00 |
| 24.03.2025 | 116,41 | 117,93 | 116,19 | 117,87 | 1,35% | 1.331.712,00 |
| 21.03.2025 | 114,53 | 116,39 | 114,15 | 116,30 | 0,54% | 3.662.087,00 |
| 20.03.2025 | 115,74 | 116,84 | 115,13 | 115,67 | -0,63% | 1.310.901,00 |
| 19.03.2025 | 117,40 | 117,98 | 115,78 | 116,40 | -0,68% | 1.113.784,00 |
| 18.03.2025 | 116,78 | 119,06 | 116,36 | 117,20 | 0,26% | 1.169.040,00 |
| 17.03.2025 | 115,04 | 117,19 | 114,88 | 116,90 | 1,52% | 1.316.371,00 |
| 14.03.2025 | 116,93 | 117,14 | 114,00 | 115,15 | -1,15% | 1.836.652,00 |
| 13.03.2025 | 117,40 | 118,15 | 116,42 | 116,49 | -0,52% | 1.538.547,00 |
| 12.03.2025 | 116,91 | 118,10 | 116,00 | 117,10 | -0,29% | 1.843.220,00 |
| 11.03.2025 | 121,98 | 122,61 | 116,94 | 117,44 | -3,86% | 2.505.456,00 |
| 10.03.2025 | 126,64 | 129,15 | 121,47 | 122,15 | -3,42% | 2.901.830,00 |
| 07.03.2025 | 120,08 | 128,49 | 120,08 | 126,48 | 4,75% | 2.609.589,00 |
| 06.03.2025 | 118,36 | 121,00 | 118,20 | 120,74 | 2,24% | 1.386.681,00 |
| 05.03.2025 | 117,90 | 119,56 | 116,85 | 118,09 | -0,03% | 1.462.362,00 |
| 04.03.2025 | 118,14 | 119,13 | 117,30 | 118,13 | -0,35% | 1.713.644,00 |
| 03.03.2025 | 118,00 | 119,80 | 117,52 | 118,55 | 1,01% | 1.426.009,00 |
| 28.02.2025 | 117,13 | 118,53 | 116,51 | 117,36 | 0,26% | 2.669.151,00 |
| 27.02.2025 | 117,17 | 118,64 | 116,71 | 117,05 | -0,30% | 1.338.172,00 |
| 26.02.2025 | 118,39 | 119,09 | 117,29 | 117,40 | -0,91% | 1.542.956,00 |
| 25.02.2025 | 116,89 | 119,85 | 116,89 | 118,48 | 1,66% | 1.813.794,00 |
| 24.02.2025 | 116,16 | 117,94 | 114,81 | 116,55 | 0,13% | 1.924.817,00 |
| 21.02.2025 | 117,05 | 117,21 | 114,15 | 116,40 | -0,73% | 2.811.278,00 |
| 20.02.2025 | 115,94 | 117,71 | 115,55 | 117,26 | 0,85% | 1.171.457,00 |
| 19.02.2025 | 119,77 | 119,77 | 116,06 | 116,27 | -1,49% | 1.371.279,00 |
| 18.02.2025 | 117,01 | 120,01 | 112,20 | 118,03 | 3,85% | 2.271.402,00 |
| 14.02.2025 | 113,05 | 113,96 | 112,33 | 113,65 | 0,81% | 1.635.059,00 |
| 13.02.2025 | 111,00 | 112,78 | 111,00 | 112,74 | 1,53% | 754.280,00 |
| 12.02.2025 | 111,42 | 112,30 | 110,94 | 111,04 | -1,20% | 1.096.055,00 |
| 11.02.2025 | 111,74 | 112,71 | 111,36 | 112,39 | -0,10% | 705.227,00 |
| 10.02.2025 | 111,05 | 112,80 | 110,35 | 112,50 | 1,91% | 819.162,00 |
| 07.02.2025 | 110,50 | 111,43 | 110,26 | 110,39 | -0,30% | 1.060.959,00 |
| 06.02.2025 | 111,85 | 112,55 | 110,57 | 110,72 | -0,97% | 891.335,00 |
| 05.02.2025 | 112,54 | 112,96 | 111,01 | 111,81 | -0,57% | 893.954,00 |
| 04.02.2025 | 111,36 | 112,96 | 109,88 | 112,45 | 1,51% | 871.236,00 |
| 03.02.2025 | 112,17 | 112,25 | 109,85 | 110,78 | -2,47% | 1.260.936,00 |
| 31.01.2025 | 113,77 | 115,13 | 112,82 | 113,58 | -0,14% | 1.209.545,00 |
| 30.01.2025 | 112,66 | 114,56 | 111,54 | 113,74 | -0,49% | 743.408,00 |
| 29.01.2025 | 113,90 | 115,95 | 113,64 | 114,30 | 0,10% | 887.169,00 |
| 28.01.2025 | 115,33 | 115,33 | 113,87 | 114,19 | -0,98% | 768.256,00 |
| 27.01.2025 | 113,61 | 115,82 | 113,61 | 115,32 | 2,06% | 870.827,00 |
| 24.01.2025 | 114,07 | 114,46 | 112,71 | 112,99 | -1,15% | 728.165,00 |
| 23.01.2025 | 113,09 | 114,68 | 112,36 | 114,30 | 1,76% | 682.879,00 |
| 22.01.2025 | 112,38 | 113,07 | 111,79 | 112,32 | -0,37% | 626.805,00 |
| 21.01.2025 | 110,46 | 112,85 | 110,30 | 112,74 | 2,17% | 1.344.921,00 |
| 17.01.2025 | 111,31 | 111,35 | 110,20 | 110,35 | -0,77% | 1.701.698,00 |
| 16.01.2025 | 111,11 | 111,82 | 110,33 | 111,21 | -0,22% | 1.097.450,00 |
| 15.01.2025 | 112,33 | 113,76 | 111,11 | 111,45 | 0,19% | 924.824,00 |
| 14.01.2025 | 110,94 | 112,26 | 110,81 | 111,24 | 0,60% | 943.566,00 |
| 13.01.2025 | 109,55 | 111,47 | 109,01 | 110,58 | 1,37% | 1.219.365,00 |
| 10.01.2025 | 112,00 | 112,79 | 108,36 | 109,09 | -3,37% | 2.136.486,00 |
| 08.01.2025 | 111,72 | 112,94 | 110,29 | 112,89 | 1,34% | 986.459,00 |
| 07.01.2025 | 112,11 | 112,98 | 110,75 | 111,40 | 0,26% | 944.177,00 |
| 06.01.2025 | 111,57 | 113,89 | 110,68 | 111,11 | -0,15% | 1.078.250,00 |
| 03.01.2025 | 110,20 | 111,62 | 109,63 | 111,28 | 1,15% | 670.814,00 |
| 02.01.2025 | 111,00 | 111,65 | 109,58 | 110,02 | -0,68% | 902.485,00 |
| 31.12.2024 | 111,30 | 112,08 | 110,48 | 110,77 | -0,03% | 705.305,00 |
| 30.12.2024 | 111,02 | 111,35 | 109,43 | 110,80 | -0,56% | 860.789,00 |
| 27.12.2024 | 110,60 | 112,07 | 110,60 | 111,42 | 0,13% | 774.850,00 |
| 26.12.2024 | 110,90 | 111,99 | 110,51 | 111,27 | 0,07% | 693.292,00 |
| 24.12.2024 | 110,51 | 111,23 | 110,03 | 111,19 | 0,62% | 289.029,00 |
| 23.12.2024 | 111,00 | 111,36 | 109,95 | 110,50 | -0,88% | 912.919,00 |
| 20.12.2024 | 112,20 | 113,36 | 111,05 | 111,48 | -1,12% | 2.367.018,00 |
| 19.12.2024 | 114,27 | 114,95 | 112,49 | 112,74 | -1,39% | 1.272.262,00 |
| 18.12.2024 | 115,84 | 116,60 | 114,32 | 114,33 | -1,37% | 1.033.920,00 |
| 17.12.2024 | 116,70 | 117,90 | 115,85 | 115,92 | -1,58% | 1.226.974,00 |
| 16.12.2024 | 118,25 | 118,82 | 117,76 | 117,78 | -0,62% | 938.078,00 |
| 13.12.2024 | 119,43 | 119,87 | 118,20 | 118,51 | -1,04% | 858.479,00 |
| 12.12.2024 | 120,30 | 120,60 | 118,83 | 119,75 | -0,54% | 1.119.910,00 |
| 11.12.2024 | 122,81 | 122,90 | 120,34 | 120,40 | -0,58% | 1.023.457,00 |
| 10.12.2024 | 120,80 | 121,86 | 119,65 | 121,10 | 0,38% | 820.907,00 |
| 09.12.2024 | 119,70 | 121,19 | 119,19 | 120,64 | 1,14% | 871.835,00 |
| 06.12.2024 | 121,31 | 121,46 | 119,12 | 119,28 | -0,97% | 974.507,00 |
| 05.12.2024 | 121,64 | 121,69 | 120,15 | 120,45 | -0,62% | 1.027.410,00 |
| 04.12.2024 | 119,94 | 121,34 | 119,40 | 121,20 | 0,10% | 1.014.595,00 |
| 03.12.2024 | 122,00 | 122,51 | 120,81 | 121,08 | -0,32% | 848.306,00 |
| 02.12.2024 | 121,46 | 121,78 | 119,76 | 121,47 | -0,14% | 648.066,00 |
| 29.11.2024 | 121,38 | 122,00 | 120,81 | 121,64 | 0,32% | 427.478,00 |
| 27.11.2024 | 122,26 | 122,63 | 121,07 | 121,25 | -0,33% | 660.252,00 |
| 26.11.2024 | 122,68 | 122,68 | 120,95 | 121,65 | -0,60% | 899.229,00 |
| 25.11.2024 | 122,19 | 122,71 | 121,35 | 122,39 | 0,88% | 1.879.151,00 |
| 22.11.2024 | 121,21 | 121,88 | 120,69 | 121,32 | 0,53% | 901.870,00 |
| 21.11.2024 | 119,40 | 120,99 | 118,95 | 120,69 | 1,48% | 91.999,00 |
| 20.11.2024 | 118,38 | 119,16 | 117,80 | 118,93 | 0,76% | 851.631,00 |
| 19.11.2024 | 119,11 | 119,38 | 117,78 | 118,03 | -1,91% | 1.438.526,00 |
| 18.11.2024 | 119,81 | 121,37 | 119,69 | 120,33 | 0,14% | 1.004.516,00 |
| 15.11.2024 | 120,77 | 121,22 | 120,00 | 120,16 | -0,66% | 1.096.899,00 |
| 14.11.2024 | 119,80 | 121,90 | 119,41 | 120,96 | 1,22% | 1.323.586,00 |
| 13.11.2024 | 119,15 | 119,89 | 118,00 | 119,50 | 0,63% | 1.090.166,00 |
| 12.11.2024 | 119,97 | 119,97 | 118,24 | 118,75 | -0,66% | 1.238.813,00 |
| 11.11.2024 | 120,21 | 120,40 | 118,72 | 119,54 | -0,43% | 936.758,00 |
| 08.11.2024 | 119,71 | 121,87 | 119,32 | 120,06 | 0,06% | 1.230.076,00 |