121,530$
-0,86%
Echtzeit-Aktienkurs Expeditors International of Washington Inc.
Bid:
Ask:
Aktienkurse zur Expeditors International of Washington Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 122,23 | 122,72 | 121,12 | 121,53 | -0,86% | 1.182.732,00 |
| 30.09.2025 | 122,25 | 122,72 | 120,94 | 122,59 | -0,14% | 1.502.797,00 |
| 29.09.2025 | 122,56 | 123,14 | 120,78 | 122,76 | 0,76% | 1.131.223,00 |
| 26.09.2025 | 121,52 | 122,85 | 120,96 | 121,84 | 0,50% | 910.150,00 |
| 25.09.2025 | 120,63 | 121,55 | 120,21 | 121,23 | 0,21% | 818.766,00 |
| 24.09.2025 | 121,00 | 122,40 | 120,52 | 120,98 | -0,12% | 1.151.812,00 |
| 23.09.2025 | 119,45 | 121,51 | 119,45 | 121,13 | 1,38% | 929.977,00 |
| 22.09.2025 | 120,15 | 120,40 | 118,84 | 119,48 | -0,56% | 1.374.481,00 |
| 19.09.2025 | 122,09 | 123,07 | 119,19 | 120,15 | -3,14% | 3.417.703,00 |
| 18.09.2025 | 125,14 | 125,98 | 122,88 | 124,05 | -0,72% | 1.329.774,00 |
| 17.09.2025 | 124,90 | 127,16 | 124,08 | 124,95 | 0,12% | 1.121.540,00 |
| 16.09.2025 | 124,32 | 125,57 | 124,13 | 124,80 | 0,50% | 817.181,00 |
| 15.09.2025 | 123,87 | 125,11 | 123,28 | 124,18 | 0,54% | 816.158,00 |
| 12.09.2025 | 122,78 | 124,03 | 122,46 | 123,51 | 0,13% | 1.058.851,00 |
| 11.09.2025 | 121,28 | 123,98 | 120,80 | 123,35 | 1,66% | 1.056.579,00 |
| 10.09.2025 | 120,31 | 122,01 | 119,77 | 121,34 | 0,31% | 1.398.012,00 |
| 09.09.2025 | 121,30 | 121,74 | 120,50 | 120,96 | -0,62% | 1.009.987,00 |
| 08.09.2025 | 120,88 | 121,89 | 119,77 | 121,72 | 0,67% | 1.750.102,00 |
| 05.09.2025 | 121,92 | 123,13 | 120,48 | 120,91 | -0,60% | 1.061.616,00 |
| 04.09.2025 | 120,86 | 121,71 | 119,38 | 121,64 | 1,03% | 755.584,00 |
| 03.09.2025 | 120,81 | 121,45 | 119,64 | 120,40 | -0,37% | 1.161.302,00 |
| 02.09.2025 | 119,34 | 120,88 | 119,28 | 120,85 | 0,26% | 1.342.525,00 |
| 29.08.2025 | 121,32 | 122,12 | 120,24 | 120,54 | -0,61% | 895.904,00 |
| 28.08.2025 | 122,39 | 122,50 | 120,12 | 121,28 | -0,86% | 811.454,00 |
| 27.08.2025 | 121,23 | 122,41 | 120,99 | 122,33 | 0,60% | 1.231.452,00 |
| 26.08.2025 | 120,15 | 122,01 | 119,89 | 121,60 | 1,04% | 2.373.266,00 |
| 25.08.2025 | 119,72 | 120,45 | 119,01 | 120,35 | 0,27% | 1.028.785,00 |
| 22.08.2025 | 118,95 | 121,47 | 118,54 | 120,02 | 1,36% | 1.045.338,00 |
| 21.08.2025 | 118,93 | 119,36 | 118,15 | 118,41 | -0,74% | 859.842,00 |
| 20.08.2025 | 121,02 | 121,82 | 119,28 | 119,29 | -1,74% | 1.375.615,00 |
| 19.08.2025 | 120,70 | 122,25 | 120,22 | 121,40 | 1,16% | 814.730,00 |
| 18.08.2025 | 119,97 | 120,50 | 119,37 | 120,01 | 0,13% | 645.697,00 |
| 15.08.2025 | 119,92 | 120,14 | 119,11 | 119,86 | -0,01% | 1.171.241,00 |
| 14.08.2025 | 121,47 | 121,47 | 119,83 | 119,87 | -1,95% | 1.186.823,00 |
| 13.08.2025 | 120,94 | 122,40 | 120,49 | 122,25 | 1,27% | 1.202.116,00 |
| 12.08.2025 | 117,98 | 120,73 | 117,43 | 120,72 | 3,21% | 1.180.795,00 |
| 11.08.2025 | 117,07 | 117,96 | 115,35 | 116,97 | -0,13% | 1.313.961,00 |
| 08.08.2025 | 118,48 | 118,89 | 116,97 | 117,12 | -0,80% | 884.854,00 |
| 07.08.2025 | 119,71 | 119,71 | 117,24 | 118,07 | -0,56% | 1.123.776,00 |
| 06.08.2025 | 117,05 | 119,26 | 115,62 | 118,73 | 2,08% | 1.483.854,00 |
| 05.08.2025 | 115,23 | 117,98 | 113,87 | 116,31 | -0,50% | 2.125.905,00 |
| 04.08.2025 | 114,30 | 117,02 | 114,00 | 116,89 | 1,95% | 1.966.612,00 |
| 01.08.2025 | 116,25 | 116,27 | 113,25 | 114,65 | -1,37% | 1.587.511,00 |
| 31.07.2025 | 111,81 | 116,92 | 110,48 | 116,24 | 4,37% | 2.368.877,00 |
| 30.07.2025 | 114,10 | 114,25 | 110,56 | 111,37 | -2,70% | 1.531.785,00 |
| 29.07.2025 | 115,23 | 115,61 | 113,53 | 114,46 | -0,78% | 1.501.342,00 |
| 28.07.2025 | 115,99 | 116,61 | 115,06 | 115,36 | -1,15% | 1.013.776,00 |
| 25.07.2025 | 117,64 | 117,69 | 116,26 | 116,70 | -0,12% | 912.467,00 |
| 24.07.2025 | 115,31 | 116,91 | 115,03 | 116,84 | 1,22% | 1.059.953,00 |
| 23.07.2025 | 115,22 | 116,35 | 114,78 | 115,43 | 0,96% | 803.439,00 |
| 22.07.2025 | 112,64 | 114,84 | 112,64 | 114,33 | 1,59% | 923.789,00 |
| 21.07.2025 | 111,98 | 113,42 | 111,56 | 112,54 | 0,78% | 1.382.636,00 |
| 18.07.2025 | 114,39 | 114,39 | 110,94 | 111,67 | -1,98% | 1.809.934,00 |
| 17.07.2025 | 113,04 | 114,55 | 112,94 | 113,92 | 0,88% | 1.121.430,00 |
| 16.07.2025 | 113,63 | 114,02 | 112,02 | 112,93 | -0,35% | 1.172.754,00 |
| 15.07.2025 | 115,22 | 115,59 | 113,29 | 113,33 | -1,44% | 970.928,00 |
| 14.07.2025 | 115,44 | 115,66 | 114,00 | 114,98 | -0,67% | 1.084.295,00 |
| 11.07.2025 | 117,63 | 117,92 | 115,37 | 115,76 | -2,93% | 1.486.589,00 |
| 10.07.2025 | 117,86 | 121,69 | 117,38 | 119,25 | 1,69% | 1.196.068,00 |
| 09.07.2025 | 117,50 | 118,19 | 116,83 | 117,27 | -0,04% | 1.141.075,00 |
| 08.07.2025 | 116,27 | 118,08 | 116,00 | 117,32 | 0,99% | 657.895,00 |
| 07.07.2025 | 118,14 | 118,73 | 115,88 | 116,17 | -1,87% | 825.582,00 |
| 03.07.2025 | 119,49 | 119,84 | 118,08 | 118,38 | -0,58% | 616.682,00 |
| 02.07.2025 | 118,39 | 119,42 | 117,43 | 119,07 | 0,92% | 923.584,00 |
| 01.07.2025 | 113,84 | 119,72 | 113,65 | 117,98 | 3,26% | 1.210.200,00 |
| 30.06.2025 | 114,96 | 115,09 | 112,90 | 114,25 | -0,64% | 1.208.204,00 |
| 27.06.2025 | 114,23 | 115,96 | 114,23 | 114,99 | 1,22% | 1.967.320,00 |
| 26.06.2025 | 112,95 | 113,77 | 111,93 | 113,60 | 1,18% | 1.057.651,00 |
| 25.06.2025 | 113,68 | 113,93 | 111,90 | 112,28 | -1,65% | 978.196,00 |
| 24.06.2025 | 115,01 | 115,01 | 113,69 | 114,16 | -0,20% | 919.610,00 |
| 23.06.2025 | 113,84 | 114,46 | 112,74 | 114,39 | 0,67% | 909.608,00 |
| 20.06.2025 | 113,98 | 114,45 | 112,94 | 113,63 | 0,49% | 2.809.643,00 |
| 18.06.2025 | 114,00 | 114,60 | 113,00 | 113,08 | -0,64% | 1.003.892,00 |
| 17.06.2025 | 114,10 | 115,12 | 113,23 | 113,81 | -1,13% | 1.092.145,00 |
| 16.06.2025 | 115,13 | 115,43 | 114,13 | 115,11 | 0,74% | 970.943,00 |
| 13.06.2025 | 113,79 | 115,48 | 113,36 | 114,26 | -0,28% | 1.416.225,00 |
| 12.06.2025 | 114,25 | 114,65 | 113,21 | 114,58 | 0,11% | 755.885,00 |
| 11.06.2025 | 115,22 | 115,22 | 113,81 | 114,45 | -0,42% | 1.367.146,00 |
| 10.06.2025 | 113,64 | 115,14 | 112,76 | 114,93 | 1,71% | 884.784,00 |
| 09.06.2025 | 113,20 | 113,56 | 112,17 | 113,00 | 0,57% | 973.660,00 |
| 06.06.2025 | 112,18 | 112,77 | 111,42 | 112,36 | 1,09% | 1.029.982,00 |
| 05.06.2025 | 111,82 | 111,83 | 110,83 | 111,15 | -0,38% | 941.571,00 |
| 04.06.2025 | 112,58 | 112,58 | 111,16 | 111,57 | -0,17% | 738.230,00 |
| 03.06.2025 | 110,99 | 112,19 | 110,08 | 111,76 | 0,49% | 859.857,00 |
| 02.06.2025 | 111,50 | 111,58 | 109,90 | 111,21 | -1,35% | 1.446.118,00 |
| 30.05.2025 | 113,15 | 113,74 | 112,20 | 112,73 | -0,48% | 2.573.305,00 |
| 29.05.2025 | 112,94 | 113,46 | 112,10 | 113,27 | 1,02% | 1.565.536,00 |
| 28.05.2025 | 114,23 | 114,46 | 112,01 | 112,13 | -1,88% | 1.438.304,00 |
| 27.05.2025 | 113,20 | 114,90 | 112,70 | 114,28 | 1,62% | 1.519.459,00 |
| 23.05.2025 | 111,33 | 113,22 | 110,82 | 112,46 | -1,08% | 1.102.868,00 |
| 22.05.2025 | 113,07 | 114,28 | 112,28 | 113,69 | 0,19% | 1.396.778,00 |
| 21.05.2025 | 115,09 | 115,55 | 113,30 | 113,47 | -2,52% | 1.389.054,00 |
| 20.05.2025 | 118,14 | 118,43 | 115,94 | 116,40 | -1,47% | 1.170.518,00 |
| 19.05.2025 | 117,08 | 118,33 | 117,01 | 118,14 | -0,16% | 1.149.360,00 |
| 16.05.2025 | 115,71 | 118,44 | 115,47 | 118,33 | 2,90% | 3.300.612,00 |
| 15.05.2025 | 114,11 | 115,08 | 113,55 | 115,00 | 0,64% | 936.573,00 |
| 14.05.2025 | 114,45 | 114,80 | 113,54 | 114,27 | -0,90% | 1.237.843,00 |
| 13.05.2025 | 116,86 | 116,86 | 114,86 | 115,31 | -0,66% | 1.230.970,00 |
| 12.05.2025 | 113,37 | 116,77 | 113,33 | 116,08 | 6,40% | 1.809.344,00 |
| 09.05.2025 | 110,29 | 110,62 | 108,40 | 109,10 | -1,03% | 916.046,00 |