147,240$
0,16%
Echtzeit-Aktienkurs Expeditors International of Washington Inc.
Bid:
Ask:
Aktienkurse zur Expeditors International of Washington Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 146,42 | 148,29 | 145,93 | 147,30 | 0,20% | 1.258.916,00 |
| 16.04.2026 | 143,70 | 147,67 | 142,91 | 147,01 | 2,08% | 1.324.578,00 |
| 15.04.2026 | 144,23 | 145,11 | 143,44 | 144,02 | -0,61% | 823.486,00 |
| 14.04.2026 | 143,52 | 145,11 | 142,42 | 144,91 | 0,72% | 925.858,00 |
| 13.04.2026 | 143,54 | 144,55 | 142,22 | 143,88 | 0,57% | 1.077.521,00 |
| 10.04.2026 | 145,16 | 146,28 | 142,75 | 143,06 | -1,22% | 947.239,00 |
| 09.04.2026 | 146,47 | 147,88 | 143,44 | 144,83 | -1,22% | 1.357.137,00 |
| 08.04.2026 | 144,99 | 146,96 | 143,71 | 146,62 | 1,45% | 1.102.941,00 |
| 07.04.2026 | 146,09 | 147,51 | 144,32 | 144,53 | -0,65% | 1.008.557,00 |
| 06.04.2026 | 144,87 | 145,59 | 144,26 | 145,47 | -0,23% | 657.816,00 |
| 02.04.2026 | 143,58 | 147,26 | 143,29 | 145,81 | 1,04% | 788.629,00 |
| 01.04.2026 | 142,65 | 146,24 | 142,33 | 144,31 | 0,75% | 917.028,00 |
| 31.03.2026 | 143,21 | 145,35 | 141,91 | 143,23 | 1,24% | 1.228.253,00 |
| 30.03.2026 | 141,98 | 143,69 | 141,03 | 141,48 | 0,18% | 796.929,00 |
| 27.03.2026 | 141,82 | 142,91 | 140,68 | 141,22 | -1,01% | 763.916,00 |
| 26.03.2026 | 141,03 | 144,43 | 141,03 | 142,66 | -0,36% | 721.330,00 |
| 25.03.2026 | 143,60 | 144,32 | 141,81 | 143,18 | 0,85% | 949.621,00 |
| 24.03.2026 | 142,79 | 143,60 | 140,95 | 141,97 | 1,02% | 1.027.993,00 |
| 23.03.2026 | 146,50 | 147,05 | 140,39 | 140,54 | -3,97% | 2.116.090,00 |
| 20.03.2026 | 147,10 | 147,40 | 144,86 | 146,35 | -0,60% | 1.702.221,00 |
| 19.03.2026 | 144,93 | 148,51 | 143,14 | 147,24 | 1,81% | 1.312.704,00 |
| 18.03.2026 | 142,70 | 144,69 | 142,70 | 144,62 | 1,02% | 855.053,00 |
| 17.03.2026 | 144,95 | 144,99 | 141,65 | 143,16 | 0,26% | 809.280,00 |
| 16.03.2026 | 144,00 | 144,85 | 142,71 | 142,79 | 0,17% | 931.500,00 |
| 13.03.2026 | 143,67 | 145,00 | 141,60 | 142,55 | 0,22% | 1.176.708,00 |
| 12.03.2026 | 139,50 | 143,90 | 138,59 | 142,23 | 1,01% | 1.744.016,00 |
| 11.03.2026 | 141,26 | 142,20 | 139,76 | 140,81 | -0,40% | 1.301.289,00 |
| 10.03.2026 | 144,98 | 145,13 | 141,01 | 141,37 | -2,66% | 1.987.434,00 |
| 09.03.2026 | 146,31 | 146,85 | 142,17 | 145,24 | -1,10% | 2.174.319,00 |
| 06.03.2026 | 144,03 | 146,88 | 143,31 | 146,86 | 0,10% | 1.789.979,00 |
| 05.03.2026 | 145,46 | 146,98 | 144,55 | 146,72 | -0,09% | 1.375.001,00 |
| 04.03.2026 | 147,39 | 148,97 | 145,81 | 146,85 | -0,80% | 1.017.033,00 |
| 03.03.2026 | 142,81 | 148,52 | 142,71 | 148,04 | 1,65% | 1.610.857,00 |
| 02.03.2026 | 145,00 | 147,87 | 144,12 | 145,63 | 0,41% | 1.577.549,00 |
| 27.02.2026 | 143,16 | 146,34 | 140,15 | 145,03 | 0,21% | 2.157.991,00 |
| 26.02.2026 | 142,59 | 145,87 | 142,10 | 144,72 | 2,01% | 1.610.657,00 |
| 25.02.2026 | 138,71 | 142,65 | 138,33 | 141,87 | 2,19% | 2.242.739,00 |
| 24.02.2026 | 143,23 | 147,12 | 135,42 | 138,83 | -7,22% | 3.192.349,00 |
| 23.02.2026 | 154,72 | 155,32 | 148,85 | 149,63 | -4,27% | 1.732.830,00 |
| 20.02.2026 | 150,09 | 156,68 | 149,63 | 156,30 | 3,72% | 2.547.149,00 |
| 19.02.2026 | 148,45 | 151,08 | 148,30 | 150,70 | 0,75% | 1.153.506,00 |
| 18.02.2026 | 147,00 | 149,66 | 146,76 | 149,58 | 1,64% | 1.601.375,00 |
| 17.02.2026 | 146,54 | 148,30 | 146,28 | 147,16 | 0,45% | 1.284.647,00 |
| 13.02.2026 | 140,52 | 147,85 | 139,02 | 146,50 | 4,23% | 3.059.430,00 |
| 12.02.2026 | 162,94 | 163,75 | 129,59 | 140,56 | -13,18% | 7.156.679,00 |
| 11.02.2026 | 162,83 | 164,66 | 161,87 | 161,89 | 0,11% | 1.245.687,00 |
| 10.02.2026 | 163,65 | 164,49 | 161,55 | 161,71 | -1,18% | 1.228.182,00 |
| 09.02.2026 | 165,36 | 166,00 | 163,09 | 163,64 | -0,85% | 994.933,00 |
| 06.02.2026 | 163,50 | 165,43 | 163,25 | 165,04 | 0,77% | 1.683.370,00 |
| 05.02.2026 | 164,16 | 165,13 | 162,97 | 163,78 | -0,69% | 1.384.716,00 |
| 04.02.2026 | 162,49 | 165,27 | 162,01 | 164,92 | 1,66% | 1.829.507,00 |
| 03.02.2026 | 163,89 | 167,19 | 161,19 | 162,22 | -0,81% | 1.971.293,00 |
| 02.02.2026 | 160,62 | 163,92 | 160,62 | 163,55 | 1,87% | 1.327.436,00 |
| 30.01.2026 | 159,81 | 161,30 | 159,03 | 160,54 | -0,59% | 2.558.980,00 |
| 29.01.2026 | 161,40 | 163,54 | 160,61 | 161,50 | 0,89% | 1.359.678,00 |
| 28.01.2026 | 157,84 | 161,18 | 157,36 | 160,07 | 1,07% | 1.648.223,00 |
| 27.01.2026 | 158,88 | 159,67 | 157,41 | 158,38 | -0,29% | 1.241.005,00 |
| 26.01.2026 | 159,59 | 160,21 | 158,20 | 158,84 | -0,23% | 857.484,00 |
| 23.01.2026 | 160,23 | 160,55 | 158,67 | 159,21 | -0,99% | 1.127.121,00 |
| 22.01.2026 | 163,25 | 164,11 | 160,65 | 160,80 | -1,05% | 875.874,00 |
| 21.01.2026 | 160,60 | 163,19 | 160,17 | 162,51 | 2,13% | 891.228,00 |
| 20.01.2026 | 161,01 | 161,81 | 158,38 | 159,12 | -2,03% | 1.527.882,00 |
| 16.01.2026 | 163,54 | 164,28 | 162,18 | 162,41 | -0,82% | 3.831.710,00 |
| 15.01.2026 | 163,73 | 164,48 | 161,84 | 163,76 | 0,95% | 1.953.183,00 |
| 14.01.2026 | 160,70 | 162,45 | 159,66 | 162,22 | 0,95% | 1.184.467,00 |
| 13.01.2026 | 161,26 | 161,83 | 160,17 | 160,69 | -0,27% | 965.317,00 |
| 12.01.2026 | 158,23 | 161,40 | 157,50 | 161,12 | 1,40% | 1.081.868,00 |
| 09.01.2026 | 159,48 | 160,19 | 157,11 | 158,89 | 0,47% | 1.394.887,00 |
| 08.01.2026 | 156,13 | 158,91 | 155,94 | 158,15 | 0,80% | 1.200.480,00 |
| 07.01.2026 | 156,92 | 157,13 | 154,28 | 156,90 | -0,38% | 1.440.344,00 |
| 06.01.2026 | 154,71 | 157,89 | 154,71 | 157,50 | 2,01% | 1.010.180,00 |
| 05.01.2026 | 151,33 | 154,70 | 150,64 | 154,40 | 1,67% | 1.325.111,00 |
| 02.01.2026 | 150,12 | 151,97 | 148,76 | 151,86 | 1,91% | 845.179,00 |
| 31.12.2025 | 150,08 | 150,59 | 148,97 | 149,01 | -0,74% | 683.074,00 |
| 30.12.2025 | 150,50 | 150,87 | 149,69 | 150,12 | -0,62% | 666.549,00 |
| 29.12.2025 | 152,40 | 152,66 | 150,89 | 151,06 | -0,78% | 789.445,00 |
| 26.12.2025 | 151,54 | 152,43 | 151,22 | 152,24 | 0,45% | 459.592,00 |
| 24.12.2025 | 151,24 | 152,11 | 150,89 | 151,56 | -0,06% | 458.009,00 |
| 23.12.2025 | 153,02 | 153,35 | 151,49 | 151,65 | -0,90% | 915.747,00 |
| 22.12.2025 | 152,52 | 153,47 | 151,55 | 153,02 | 0,10% | 1.191.909,00 |
| 19.12.2025 | 150,00 | 153,32 | 149,92 | 152,87 | 1,43% | 3.041.094,00 |
| 18.12.2025 | 150,93 | 151,83 | 149,69 | 150,72 | 0,65% | 1.393.575,00 |
| 17.12.2025 | 149,46 | 150,73 | 149,00 | 149,75 | -0,15% | 1.689.204,00 |
| 16.12.2025 | 151,84 | 154,25 | 149,54 | 149,98 | -1,05% | 1.041.849,00 |
| 15.12.2025 | 151,88 | 155,04 | 151,10 | 151,57 | -0,13% | 1.210.584,00 |
| 12.12.2025 | 153,65 | 154,48 | 151,18 | 151,76 | -0,82% | 1.316.769,00 |
| 11.12.2025 | 151,00 | 153,84 | 149,59 | 153,02 | 1,10% | 1.370.851,00 |
| 10.12.2025 | 148,00 | 151,37 | 147,36 | 151,35 | 2,46% | 1.770.673,00 |
| 09.12.2025 | 148,11 | 149,15 | 147,62 | 147,71 | -0,23% | 849.959,00 |
| 08.12.2025 | 150,83 | 150,90 | 147,60 | 148,05 | -2,26% | 1.492.822,00 |
| 05.12.2025 | 150,30 | 151,67 | 149,24 | 151,47 | 0,64% | 1.599.108,00 |
| 04.12.2025 | 147,95 | 151,26 | 147,95 | 150,50 | 1,63% | 1.885.836,00 |
| 03.12.2025 | 146,55 | 148,66 | 145,57 | 148,09 | 1,10% | 1.133.812,00 |
| 02.12.2025 | 146,84 | 147,10 | 144,93 | 146,48 | 0,02% | 887.597,00 |
| 01.12.2025 | 145,48 | 147,87 | 145,08 | 146,45 | -0,31% | 1.177.695,00 |
| 28.11.2025 | 146,66 | 147,50 | 146,66 | 146,90 | -0,31% | 507.899,00 |
| 26.11.2025 | 146,73 | 147,94 | 146,50 | 147,36 | -0,15% | 1.318.531,00 |
| 25.11.2025 | 145,02 | 148,38 | 145,00 | 147,58 | 2,30% | 1.379.646,00 |
| 24.11.2025 | 143,46 | 146,27 | 142,87 | 144,26 | 0,73% | 2.414.927,00 |
| 21.11.2025 | 139,50 | 143,83 | 139,16 | 143,21 | 3,55% | 1.691.704,00 |