144,846$
0,18%
Echtzeit-Aktienkurs Landstar System
Bid:
Ask:
Aktienkurse zur Landstar System Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 144,67 | 145,98 | 143,58 | 145,09 | 0,35% | 472.605,00 |
| 15.05.2025 | 141,71 | 145,29 | 140,66 | 144,59 | 1,50% | 455.552,00 |
| 14.05.2025 | 139,98 | 143,19 | 138,00 | 142,45 | 1,60% | 399.728,00 |
| 13.05.2025 | 148,00 | 148,00 | 139,50 | 140,21 | -2,50% | 506.773,00 |
| 12.05.2025 | 142,33 | 146,93 | 142,33 | 143,81 | 6,09% | 728.415,00 |
| 09.05.2025 | 135,84 | 137,80 | 135,09 | 135,56 | -0,43% | 268.591,00 |
| 08.05.2025 | 133,65 | 136,73 | 132,79 | 136,15 | 2,89% | 382.408,00 |
| 07.05.2025 | 132,37 | 133,81 | 131,48 | 132,33 | 0,47% | 320.263,00 |
| 06.05.2025 | 136,75 | 137,50 | 131,41 | 131,71 | -2,69% | 303.618,00 |
| 05.05.2025 | 135,18 | 136,47 | 134,56 | 135,35 | -0,82% | 260.695,00 |
| 02.05.2025 | 134,20 | 137,36 | 133,40 | 136,47 | 3,04% | 282.545,00 |
| 01.05.2025 | 134,00 | 134,77 | 131,27 | 132,45 | -1,27% | 445.639,00 |
| 30.04.2025 | 133,33 | 134,30 | 129,57 | 134,15 | -0,64% | 480.240,00 |
| 29.04.2025 | 134,96 | 136,03 | 133,80 | 135,02 | -0,22% | 354.670,00 |
| 28.04.2025 | 134,86 | 136,20 | 133,20 | 135,32 | 0,24% | 484.735,00 |
| 25.04.2025 | 136,88 | 138,13 | 133,43 | 135,00 | -3,52% | 658.922,00 |
| 24.04.2025 | 136,80 | 140,40 | 134,37 | 139,92 | 1,28% | 398.543,00 |
| 23.04.2025 | 140,82 | 144,30 | 137,64 | 138,15 | 0,56% | 455.150,00 |
| 22.04.2025 | 135,10 | 137,51 | 131,68 | 137,38 | 1,37% | 289.120,00 |
| 21.04.2025 | 136,06 | 136,52 | 132,73 | 135,53 | -1,66% | 354.476,00 |
| 17.04.2025 | 135,48 | 138,52 | 135,48 | 137,82 | 2,64% | 421.848,00 |
| 16.04.2025 | 136,59 | 137,88 | 133,45 | 134,28 | -2,46% | 389.571,00 |
| 15.04.2025 | 140,83 | 141,55 | 137,41 | 137,67 | -2,58% | 255.116,00 |
| 14.04.2025 | 143,40 | 144,52 | 140,12 | 141,32 | 0,92% | 336.764,00 |
| 11.04.2025 | 137,75 | 140,44 | 133,74 | 140,03 | 0,84% | 468.165,00 |
| 10.04.2025 | 139,12 | 139,45 | 134,51 | 138,87 | -1,59% | 469.704,00 |
| 09.04.2025 | 131,68 | 141,66 | 128,99 | 141,11 | 7,19% | 415.953,00 |
| 08.04.2025 | 135,26 | 138,08 | 130,00 | 131,64 | -2,12% | 363.487,00 |
| 07.04.2025 | 133,65 | 139,20 | 131,34 | 134,49 | -1,57% | 455.314,00 |
| 04.04.2025 | 136,55 | 138,12 | 132,41 | 136,64 | -1,44% | 562.916,00 |
| 03.04.2025 | 146,66 | 149,32 | 137,49 | 138,63 | -8,75% | 663.572,00 |
| 02.04.2025 | 149,54 | 153,18 | 149,25 | 151,93 | 1,25% | 225.810,00 |
| 01.04.2025 | 148,00 | 151,30 | 146,89 | 150,06 | -0,07% | 268.258,00 |
| 31.03.2025 | 147,29 | 151,22 | 146,81 | 150,17 | 1,90% | 436.491,00 |
| 28.03.2025 | 149,83 | 150,17 | 147,29 | 147,37 | -0,91% | 325.523,00 |
| 27.03.2025 | 150,78 | 150,78 | 146,10 | 148,73 | -1,52% | 319.492,00 |
| 26.03.2025 | 148,89 | 151,45 | 148,89 | 151,02 | 1,17% | 191.816,00 |
| 25.03.2025 | 149,71 | 150,94 | 147,25 | 149,28 | -0,49% | 277.239,00 |
| 24.03.2025 | 149,89 | 151,77 | 148,60 | 150,02 | 0,63% | 356.661,00 |
| 21.03.2025 | 145,46 | 149,37 | 145,46 | 149,08 | 1,67% | 1.381.457,00 |
| 20.03.2025 | 146,26 | 148,25 | 144,13 | 146,63 | -0,27% | 512.417,00 |
| 19.03.2025 | 149,72 | 150,97 | 145,00 | 147,02 | -1,72% | 377.611,00 |
| 18.03.2025 | 149,78 | 150,70 | 149,01 | 149,59 | -0,43% | 217.549,00 |
| 17.03.2025 | 149,56 | 150,94 | 148,00 | 150,24 | -0,11% | 301.338,00 |
| 14.03.2025 | 149,49 | 150,58 | 147,59 | 150,41 | 0,93% | 331.821,00 |
| 13.03.2025 | 150,65 | 151,42 | 148,24 | 149,02 | -1,15% | 301.413,00 |
| 12.03.2025 | 152,66 | 153,69 | 148,27 | 150,75 | -0,90% | 533.609,00 |
| 11.03.2025 | 161,09 | 161,85 | 152,11 | 152,12 | -5,30% | 480.452,00 |
| 10.03.2025 | 161,82 | 164,35 | 158,11 | 160,63 | -0,80% | 402.933,00 |
| 07.03.2025 | 159,65 | 163,29 | 159,33 | 161,92 | 1,26% | 563.353,00 |
| 06.03.2025 | 154,48 | 160,01 | 154,13 | 159,90 | 3,44% | 389.879,00 |
| 05.03.2025 | 154,33 | 156,00 | 152,64 | 154,58 | 0,04% | 238.423,00 |
| 04.03.2025 | 155,15 | 157,29 | 153,87 | 154,52 | -0,54% | 361.849,00 |
| 03.03.2025 | 159,14 | 159,48 | 154,79 | 155,36 | -2,17% | 257.944,00 |
| 28.02.2025 | 157,08 | 159,84 | 156,65 | 158,80 | 1,78% | 318.652,00 |
| 27.02.2025 | 156,88 | 158,76 | 155,64 | 156,03 | -0,74% | 232.628,00 |
| 26.02.2025 | 156,93 | 158,24 | 156,06 | 157,20 | -0,17% | 207.246,00 |
| 25.02.2025 | 158,00 | 158,85 | 156,34 | 157,46 | 0,56% | 275.481,00 |
| 24.02.2025 | 159,70 | 159,97 | 156,00 | 156,59 | -1,71% | 361.497,00 |
| 21.02.2025 | 159,33 | 160,30 | 152,73 | 159,31 | 0,40% | 502.607,00 |
| 20.02.2025 | 158,54 | 160,60 | 157,90 | 158,67 | 0,18% | 296.404,00 |
| 19.02.2025 | 161,46 | 162,22 | 158,11 | 158,38 | -2,64% | 294.964,00 |
| 18.02.2025 | 161,69 | 162,85 | 160,88 | 162,67 | 0,26% | 252.495,00 |
| 17.02.2025 | 161,84 | 162,24 | 161,84 | 162,24 | 0,27% | - |
| 14.02.2025 | 160,82 | 162,85 | 160,65 | 161,80 | 1,26% | 260.211,00 |
| 13.02.2025 | 161,80 | 161,82 | 158,86 | 159,79 | -0,04% | 211.733,00 |
| 12.02.2025 | 159,33 | 160,60 | 157,99 | 159,86 | -0,81% | 200.608,00 |
| 11.02.2025 | 159,38 | 162,05 | 159,16 | 161,17 | 0,70% | 246.381,00 |
| 10.02.2025 | 160,27 | 163,33 | 159,55 | 160,05 | 0,40% | 200.242,00 |
| 07.02.2025 | 160,84 | 161,48 | 158,78 | 159,41 | -1,09% | 218.129,00 |
| 06.02.2025 | 162,50 | 164,02 | 160,86 | 161,16 | -0,52% | 323.057,00 |
| 05.02.2025 | 162,89 | 164,08 | 161,29 | 162,00 | -0,43% | 281.864,00 |
| 04.02.2025 | 161,71 | 163,99 | 160,69 | 162,70 | -0,07% | 287.186,00 |
| 03.02.2025 | 160,50 | 163,61 | 159,87 | 162,81 | -1,12% | 367.848,00 |
| 31.01.2025 | 166,73 | 167,96 | 162,58 | 164,66 | -1,37% | 343.906,00 |
| 30.01.2025 | 170,00 | 170,00 | 163,18 | 166,94 | -3,46% | 697.415,00 |
| 29.01.2025 | 175,39 | 176,52 | 171,86 | 172,92 | -1,74% | 280.305,00 |
| 28.01.2025 | 175,70 | 177,49 | 175,32 | 175,98 | -0,36% | 209.961,00 |
| 27.01.2025 | 172,74 | 179,51 | 172,50 | 176,61 | 2,06% | 238.534,00 |
| 24.01.2025 | 175,71 | 176,62 | 172,35 | 173,04 | -1,78% | 253.078,00 |
| 23.01.2025 | 179,06 | 179,06 | 175,32 | 176,17 | -0,65% | 269.269,00 |
| 22.01.2025 | 176,73 | 179,66 | 175,97 | 177,33 | -0,09% | 249.760,00 |
| 21.01.2025 | 174,76 | 177,83 | 174,76 | 177,49 | 1,87% | 242.915,00 |
| 17.01.2025 | 174,67 | 175,99 | 172,06 | 174,23 | -2,02% | 1.202.207,00 |
| 16.01.2025 | 176,71 | 179,74 | 176,71 | 177,82 | 0,32% | 340.685,00 |
| 15.01.2025 | 175,81 | 178,13 | 173,66 | 177,25 | 3,37% | 432.444,00 |
| 14.01.2025 | 168,23 | 171,76 | 168,23 | 171,47 | 1,94% | 169.977,00 |
| 13.01.2025 | 165,24 | 169,46 | 164,04 | 168,20 | 1,52% | 292.645,00 |
| 10.01.2025 | 165,31 | 168,23 | 165,31 | 165,68 | -1,32% | 310.202,00 |
| 08.01.2025 | 166,67 | 168,38 | 165,51 | 167,89 | -0,46% | 188.076,00 |
| 07.01.2025 | 168,46 | 170,43 | 167,11 | 168,67 | -0,70% | 220.179,00 |
| 06.01.2025 | 173,21 | 174,24 | 169,65 | 169,86 | -1,78% | 287.990,00 |
| 03.01.2025 | 171,06 | 174,53 | 169,31 | 172,93 | 1,54% | 226.751,00 |
| 02.01.2025 | 172,39 | 172,76 | 169,69 | 170,31 | -0,90% | 153.787,00 |
| 31.12.2024 | 173,71 | 173,86 | 171,57 | 171,86 | -0,35% | 115.552,00 |
| 30.12.2024 | 172,13 | 173,04 | 171,10 | 172,46 | -1,07% | 122.204,00 |
| 27.12.2024 | 173,42 | 175,29 | 173,20 | 174,32 | -0,34% | 119.453,00 |
| 26.12.2024 | 174,98 | 176,14 | 174,09 | 174,91 | -0,77% | 110.929,00 |
| 24.12.2024 | 174,21 | 176,51 | 172,16 | 176,26 | 1,00% | 94.233,00 |
| 23.12.2024 | 172,64 | 175,18 | 171,70 | 174,51 | 1,08% | 370.481,00 |