185,376$
2,51%
Echtzeit-Aktienkurs Landstar System
Bid:
Ask:
Aktienkurse zur Landstar System Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 182,68 | 186,33 | 182,68 | 185,16 | 2,39% | 349.306,00 |
| 22.11.2024 | 180,36 | 181,42 | 179,38 | 180,83 | 0,77% | 274.173,00 |
| 21.11.2024 | 180,05 | 181,90 | 179,40 | 179,45 | 0,04% | 157.322,00 |
| 20.11.2024 | 179,41 | 179,98 | 178,25 | 179,38 | -0,57% | 148.177,00 |
| 19.11.2024 | 181,34 | 182,26 | 180,03 | 180,41 | -1,48% | 132.879,00 |
| 18.11.2024 | 183,25 | 184,91 | 182,73 | 183,12 | 0,16% | 110.297,00 |
| 15.11.2024 | 185,25 | 186,75 | 181,70 | 182,82 | -2,45% | 171.432,00 |
| 14.11.2024 | 189,02 | 189,69 | 186,04 | 187,41 | -1,29% | 133.672,00 |
| 13.11.2024 | 190,07 | 192,06 | 188,17 | 189,86 | -0,22% | 282.759,00 |
| 12.11.2024 | 191,34 | 192,33 | 189,66 | 190,27 | -1,32% | 159.644,00 |
| 11.11.2024 | 193,13 | 196,86 | 191,98 | 192,81 | 0,87% | 212.853,00 |
| 08.11.2024 | 188,54 | 192,75 | 187,68 | 191,15 | 1,37% | 221.625,00 |
| 07.11.2024 | 192,09 | 192,09 | 187,65 | 188,56 | -1,59% | 205.130,00 |
| 06.11.2024 | 184,32 | 192,92 | 184,32 | 191,61 | 6,00% | 258.180,00 |
| 05.11.2024 | 176,43 | 180,85 | 176,43 | 180,76 | 1,82% | 155.839,00 |
| 04.11.2024 | 176,62 | 178,52 | 176,62 | 177,54 | 0,19% | 119.689,00 |
| 01.11.2024 | 176,35 | 178,25 | 175,32 | 177,20 | 0,81% | 196.742,00 |
| 31.10.2024 | 176,36 | 178,19 | 175,65 | 175,77 | -0,73% | 212.740,00 |
| 30.10.2024 | 175,69 | 178,69 | 171,77 | 177,07 | -1,94% | 545.198,00 |
| 29.10.2024 | 181,32 | 182,66 | 179,85 | 180,57 | -0,59% | 330.767,00 |
| 28.10.2024 | 180,59 | 182,20 | 180,10 | 181,64 | 1,39% | 274.040,00 |
| 25.10.2024 | 179,68 | 180,88 | 178,83 | 179,15 | 0,54% | 135.147,00 |
| 24.10.2024 | 179,61 | 180,27 | 177,89 | 178,19 | -1,02% | 195.463,00 |
| 23.10.2024 | 180,89 | 183,58 | 179,91 | 180,03 | -1,16% | 151.273,00 |
| 22.10.2024 | 183,51 | 183,51 | 180,99 | 182,15 | -0,86% | 224.001,00 |
| 21.10.2024 | 186,44 | 186,44 | 183,58 | 183,73 | -2,06% | 226.925,00 |
| 18.10.2024 | 187,54 | 188,52 | 186,08 | 187,60 | 0,30% | 194.823,00 |
| 17.10.2024 | 190,62 | 190,62 | 186,32 | 187,03 | -2,47% | 282.824,00 |
| 16.10.2024 | 191,61 | 192,87 | 190,52 | 191,76 | 1,78% | 319.959,00 |
| 15.10.2024 | 188,51 | 193,50 | 187,87 | 188,40 | -0,35% | 323.590,00 |
| 14.10.2024 | 187,82 | 189,50 | 185,03 | 189,07 | 0,69% | 175.042,00 |
| 11.10.2024 | 183,51 | 188,03 | 183,24 | 187,78 | 2,99% | 163.302,00 |
| 10.10.2024 | 183,62 | 184,68 | 179,58 | 182,32 | -1,74% | 265.719,00 |
| 09.10.2024 | 185,50 | 188,58 | 184,00 | 185,55 | -0,30% | 409.163,00 |
| 08.10.2024 | 183,88 | 187,19 | 183,10 | 186,11 | 1,59% | 343.923,00 |
| 07.10.2024 | 175,92 | 183,66 | 175,92 | 183,19 | 3,41% | 441.669,00 |
| 04.10.2024 | 182,39 | 184,12 | 176,74 | 177,15 | -2,31% | 238.628,00 |
| 03.10.2024 | 183,25 | 183,40 | 180,16 | 181,35 | -1,78% | 254.996,00 |
| 02.10.2024 | 185,98 | 186,21 | 183,39 | 184,64 | -0,77% | 135.829,00 |
| 01.10.2024 | 187,82 | 187,82 | 182,29 | 186,08 | -1,54% | 158.836,00 |
| 30.09.2024 | 187,66 | 192,31 | 187,04 | 189,00 | 1,11% | 296.987,00 |
| 27.09.2024 | 186,09 | 189,86 | 185,12 | 186,93 | 1,28% | 176.604,00 |
| 26.09.2024 | 185,17 | 185,79 | 183,32 | 184,56 | 0,77% | 200.052,00 |
| 25.09.2024 | 186,09 | 186,83 | 182,67 | 183,15 | -1,32% | 156.809,00 |
| 24.09.2024 | 183,07 | 185,94 | 183,07 | 185,60 | 1,82% | 189.446,00 |
| 23.09.2024 | 180,71 | 183,08 | 178,40 | 182,29 | 1,50% | 248.169,00 |
| 20.09.2024 | 182,95 | 184,14 | 178,26 | 179,59 | -2,45% | 503.825,00 |
| 19.09.2024 | 185,38 | 186,57 | 183,88 | 184,10 | 0,75% | 183.818,00 |
| 18.09.2024 | 183,55 | 186,08 | 182,35 | 182,73 | -0,75% | 214.552,00 |
| 17.09.2024 | 184,94 | 186,61 | 183,74 | 184,12 | 0,25% | 178.533,00 |
| 16.09.2024 | 183,38 | 185,04 | 181,37 | 183,67 | 0,71% | 187.265,00 |
| 13.09.2024 | 183,68 | 185,82 | 181,62 | 182,37 | 0,11% | 243.628,00 |
| 12.09.2024 | 180,49 | 182,31 | 178,22 | 182,17 | 1,56% | 180.332,00 |
| 11.09.2024 | 180,59 | 181,66 | 175,84 | 179,38 | -1,23% | 179.756,00 |
| 10.09.2024 | 181,36 | 182,09 | 179,87 | 181,60 | 0,08% | 156.030,00 |
| 09.09.2024 | 180,00 | 182,68 | 179,95 | 181,46 | 0,80% | 168.101,00 |
| 06.09.2024 | 180,99 | 182,34 | 179,55 | 180,02 | -0,28% | 148.807,00 |
| 05.09.2024 | 183,72 | 184,08 | 179,80 | 180,53 | -1,89% | 121.483,00 |
| 04.09.2024 | 182,75 | 184,10 | 181,32 | 184,00 | 0,84% | 255.343,00 |
| 03.09.2024 | 181,63 | 184,38 | 179,99 | 182,46 | -0,05% | 215.596,00 |
| 30.08.2024 | 180,69 | 182,75 | 179,70 | 182,56 | 1,05% | 333.737,00 |
| 29.08.2024 | 183,80 | 184,35 | 180,27 | 180,66 | -0,88% | 182.709,00 |
| 28.08.2024 | 180,49 | 183,43 | 180,49 | 182,26 | 0,79% | 214.287,00 |
| 27.08.2024 | 185,66 | 185,66 | 180,52 | 180,84 | -2,73% | 206.894,00 |
| 26.08.2024 | 189,37 | 189,37 | 185,76 | 185,91 | -1,43% | 164.681,00 |
| 23.08.2024 | 187,18 | 189,21 | 186,26 | 188,61 | 1,17% | 123.587,00 |
| 22.08.2024 | 186,92 | 188,20 | 185,72 | 186,42 | -0,64% | 140.225,00 |
| 21.08.2024 | 185,99 | 187,87 | 184,60 | 187,62 | 1,88% | 165.205,00 |
| 20.08.2024 | 187,23 | 187,70 | 183,89 | 184,15 | -1,83% | 210.278,00 |
| 19.08.2024 | 188,29 | 190,34 | 186,51 | 187,59 | -0,28% | 386.455,00 |
| 16.08.2024 | 187,16 | 189,44 | 186,17 | 188,11 | 0,28% | 110.317,00 |
| 15.08.2024 | 188,69 | 192,64 | 186,96 | 187,59 | 1,01% | 185.722,00 |
| 14.08.2024 | 187,23 | 187,23 | 184,37 | 185,72 | -0,62% | 189.727,00 |
| 13.08.2024 | 185,83 | 187,62 | 184,85 | 186,87 | 0,95% | 225.343,00 |
| 12.08.2024 | 187,26 | 187,36 | 184,68 | 185,11 | -1,04% | 184.173,00 |
| 09.08.2024 | 190,03 | 190,03 | 184,98 | 187,05 | -1,37% | 280.596,00 |
| 08.08.2024 | 189,29 | 191,14 | 188,30 | 189,65 | 0,96% | 220.509,00 |
| 07.08.2024 | 189,69 | 191,80 | 187,74 | 187,85 | -0,68% | 290.778,00 |
| 06.08.2024 | 185,51 | 191,64 | 185,00 | 189,14 | 2,04% | 275.662,00 |
| 05.08.2024 | 180,93 | 186,22 | 178,00 | 185,36 | 0,42% | 302.627,00 |
| 02.08.2024 | 185,52 | 185,52 | 180,16 | 184,59 | -1,35% | 187.982,00 |
| 01.08.2024 | 190,85 | 193,66 | 185,17 | 187,12 | -1,71% | 332.886,00 |
| 31.07.2024 | 183,01 | 194,86 | 183,01 | 190,38 | -1,78% | 354.013,00 |
| 30.07.2024 | 192,49 | 195,94 | 191,06 | 193,83 | 1,41% | 309.648,00 |
| 29.07.2024 | 192,66 | 193,72 | 190,85 | 191,14 | -0,47% | 291.003,00 |
| 26.07.2024 | 189,94 | 193,44 | 189,63 | 192,04 | 1,12% | 305.114,00 |
| 25.07.2024 | 184,17 | 193,40 | 184,17 | 189,92 | 3,26% | 336.430,00 |
| 24.07.2024 | 183,98 | 188,21 | 183,26 | 183,93 | -0,12% | 270.763,00 |
| 23.07.2024 | 184,74 | 186,41 | 183,96 | 184,15 | -0,92% | 239.480,00 |
| 22.07.2024 | 184,50 | 185,89 | 182,50 | 185,86 | 1,01% | 230.656,00 |
| 19.07.2024 | 182,84 | 184,46 | 180,95 | 184,00 | 0,60% | 162.351,00 |
| 18.07.2024 | 184,52 | 185,89 | 182,10 | 182,91 | -1,65% | 245.059,00 |
| 17.07.2024 | 188,34 | 189,16 | 185,21 | 185,98 | -1,87% | 339.572,00 |
| 16.07.2024 | 185,30 | 190,88 | 185,30 | 189,52 | 2,75% | 307.125,00 |
| 15.07.2024 | 181,07 | 186,51 | 180,83 | 184,44 | 2,15% | 349.769,00 |
| 12.07.2024 | 180,09 | 182,31 | 178,79 | 180,56 | 1,11% | 259.818,00 |
| 11.07.2024 | 174,52 | 179,28 | 172,62 | 178,57 | 1,85% | 359.632,00 |
| 10.07.2024 | 174,14 | 175,63 | 172,77 | 175,32 | 1,20% | 429.884,00 |
| 09.07.2024 | 177,61 | 179,53 | 172,98 | 173,24 | -2,79% | 355.603,00 |
| 08.07.2024 | 180,58 | 181,67 | 176,51 | 178,22 | -1,16% | 285.925,00 |