116,360$
-0,77%
Echtzeit-Aktienkurs Expeditors International of Washington Inc.
Bid:
Ask:
Aktienkurse zur Expeditors International of Washington Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 120,50 | 121,33 | 119,71 | 119,99 | 0,49% | 1.385.393,00 |
| 06.11.2024 | 116,41 | 120,85 | 113,17 | 119,41 | -2,14% | 3.120.221,00 |
| 05.11.2024 | 125,20 | 125,63 | 119,00 | 122,02 | 1,35% | 2.008.733,00 |
| 04.11.2024 | 119,37 | 120,91 | 119,37 | 120,39 | 1,12% | 1.668.056,00 |
| 01.11.2024 | 119,18 | 119,92 | 118,71 | 119,06 | 0,05% | 1.247.352,00 |
| 31.10.2024 | 118,99 | 120,27 | 118,65 | 119,00 | -0,46% | 2.316.695,00 |
| 30.10.2024 | 118,89 | 120,81 | 118,89 | 119,55 | -0,06% | 724.513,00 |
| 29.10.2024 | 119,62 | 120,82 | 119,17 | 119,62 | -0,38% | 739.730,00 |
| 28.10.2024 | 120,33 | 121,06 | 119,95 | 120,08 | 0,20% | 771.059,00 |
| 25.10.2024 | 120,11 | 120,62 | 119,42 | 119,84 | 0,22% | 601.556,00 |
| 24.10.2024 | 121,01 | 121,01 | 119,17 | 119,58 | 0,07% | 826.978,00 |
| 23.10.2024 | 119,22 | 120,42 | 119,01 | 119,50 | -0,58% | 1.278.486,00 |
| 22.10.2024 | 120,29 | 120,45 | 118,98 | 120,20 | -0,03% | 901.542,00 |
| 21.10.2024 | 120,01 | 121,26 | 119,15 | 120,24 | -0,22% | 886.445,00 |
| 18.10.2024 | 121,94 | 122,00 | 120,10 | 120,50 | -0,54% | 1.192.543,00 |
| 17.10.2024 | 121,79 | 122,17 | 120,75 | 121,15 | -0,51% | 621.339,00 |
| 16.10.2024 | 122,78 | 123,48 | 121,51 | 121,77 | 0,35% | 992.774,00 |
| 15.10.2024 | 122,45 | 123,82 | 121,16 | 121,35 | -0,61% | 1.177.365,00 |
| 14.10.2024 | 120,90 | 122,59 | 120,65 | 122,09 | -0,76% | 940.474,00 |
| 11.10.2024 | 121,81 | 123,78 | 121,80 | 123,02 | 1,36% | 743.344,00 |
| 10.10.2024 | 121,00 | 121,95 | 120,66 | 121,37 | 0,09% | 1.207.502,00 |
| 09.10.2024 | 120,22 | 121,90 | 119,32 | 121,26 | -0,12% | 1.626.279,00 |
| 08.10.2024 | 120,73 | 122,80 | 120,31 | 121,41 | 1,28% | 1.201.492,00 |
| 07.10.2024 | 119,99 | 120,67 | 118,93 | 119,87 | -0,47% | 957.192,00 |
| 04.10.2024 | 123,34 | 123,99 | 119,28 | 120,44 | -1,74% | 1.123.341,00 |
| 03.10.2024 | 126,02 | 126,02 | 122,39 | 122,57 | -2,48% | 1.014.090,00 |
| 02.10.2024 | 127,33 | 128,75 | 125,28 | 125,69 | -2,00% | 1.055.657,00 |
| 01.10.2024 | 130,67 | 131,18 | 126,00 | 128,26 | -2,39% | 1.501.570,00 |
| 30.09.2024 | 129,00 | 131,59 | 128,84 | 131,40 | 1,92% | 1.046.790,00 |
| 27.09.2024 | 128,56 | 129,74 | 128,07 | 128,93 | 0,95% | 842.754,00 |