176,400$
2,88%
Echtzeit-Aktienkurs Landstar System Inc.
Bid:
Ask:
Aktienkurse zur Landstar System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 173,58 | 177,77 | 173,58 | 176,07 | 2,68% | - |
| 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 |
| 20.12.2024 | 173,65 | 175,73 | 171,34 | 172,64 | -0,79% | 1.141.685,00 |
| 19.12.2024 | 175,10 | 176,88 | 173,27 | 174,01 | -0,38% | 349.878,00 |
| 18.12.2024 | 179,60 | 180,93 | 174,68 | 174,68 | -2,64% | 342.056,00 |
| 17.12.2024 | 183,40 | 184,23 | 178,34 | 179,41 | -2,29% | 283.896,00 |
| 16.12.2024 | 184,97 | 186,76 | 183,10 | 183,61 | -0,90% | 437.755,00 |
| 13.12.2024 | 187,17 | 187,17 | 184,17 | 185,27 | -1,03% | 276.619,00 |
| 12.12.2024 | 188,23 | 189,05 | 185,88 | 187,19 | -0,62% | 327.676,00 |
| 11.12.2024 | 190,45 | 190,69 | 188,19 | 188,35 | 0,14% | 311.349,00 |
| 10.12.2024 | 185,49 | 189,56 | 183,77 | 188,09 | 1,40% | 265.880,00 |
| 09.12.2024 | 182,11 | 186,83 | 182,02 | 185,49 | 2,32% | 194.368,00 |
| 06.12.2024 | 186,42 | 186,42 | 180,16 | 181,29 | -1,75% | 357.580,00 |
| 05.12.2024 | 187,76 | 187,76 | 181,86 | 184,51 | -1,49% | 543.168,00 |
| 04.12.2024 | 183,44 | 187,59 | 183,44 | 187,30 | 1,67% | 246.077,00 |
| 03.12.2024 | 186,77 | 186,77 | 183,13 | 184,23 | -1,59% | 254.919,00 |
| 02.12.2024 | 186,69 | 187,42 | 183,85 | 187,20 | 0,69% | 238.117,00 |
| 29.11.2024 | 186,18 | 190,35 | 185,83 | 185,92 | -0,20% | 80.323,00 |
| 27.11.2024 | 187,87 | 189,09 | 183,95 | 186,30 | -0,77% | 167.234,00 |
| 26.11.2024 | 184,59 | 187,92 | 181,60 | 187,74 | 1,39% | 154.734,00 |
| 25.11.2024 | 182,68 | 186,33 | 182,68 | 185,16 | 2,39% | 349.389,00 |
| 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 |