135,750$
4,52%
Echtzeit-Aktienkurs Landstar System Inc.
Bid:
Ask:
Aktienkurse zur Landstar System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 131,04 | 137,33 | 130,85 | 135,76 | 4,53% | 413.830,00 |
| 21.08.2025 | 128,33 | 130,29 | 127,46 | 129,88 | 0,66% | 254.114,00 |
| 20.08.2025 | 131,47 | 133,00 | 128,97 | 129,03 | -2,61% | 430.347,00 |
| 19.08.2025 | 129,27 | 134,40 | 129,14 | 132,49 | 2,90% | 421.974,00 |
| 18.08.2025 | 129,63 | 130,22 | 128,27 | 128,75 | -0,28% | 249.832,00 |
| 15.08.2025 | 131,27 | 131,84 | 128,82 | 129,11 | -1,50% | 286.203,00 |
| 14.08.2025 | 131,24 | 131,80 | 129,60 | 131,07 | -1,35% | 206.008,00 |
| 13.08.2025 | 129,88 | 132,94 | 128,92 | 132,86 | 2,13% | 319.140,00 |
| 12.08.2025 | 127,36 | 130,27 | 127,05 | 130,09 | 3,07% | 362.303,00 |
| 11.08.2025 | 127,17 | 128,50 | 123,43 | 126,21 | -0,68% | 397.020,00 |
| 08.08.2025 | 128,49 | 129,47 | 126,97 | 127,08 | -1,24% | 293.852,00 |
| 07.08.2025 | 132,77 | 132,99 | 128,59 | 128,68 | -2,36% | 339.111,00 |
| 06.08.2025 | 130,81 | 132,00 | 129,99 | 131,79 | 0,97% | 268.914,00 |
| 05.08.2025 | 128,54 | 131,01 | 127,93 | 130,53 | 1,70% | 587.989,00 |
| 04.08.2025 | 128,83 | 130,88 | 126,70 | 128,35 | -0,02% | 453.977,00 |
| 01.08.2025 | 132,84 | 132,84 | 128,10 | 128,37 | -3,81% | 442.778,00 |
| 31.07.2025 | 132,39 | 134,04 | 131,47 | 133,46 | 0,07% | 495.109,00 |
| 30.07.2025 | 134,44 | 140,30 | 130,41 | 133,37 | -3,36% | 704.510,00 |
| 29.07.2025 | 140,74 | 140,97 | 137,02 | 138,00 | -2,27% | 410.173,00 |
| 28.07.2025 | 142,06 | 142,99 | 139,66 | 141,21 | -1,00% | 445.251,00 |
| 25.07.2025 | 142,38 | 144,51 | 141,15 | 142,64 | 1,23% | 420.798,00 |
| 24.07.2025 | 138,52 | 141,38 | 138,52 | 140,90 | 1,79% | 463.158,00 |
| 23.07.2025 | 138,69 | 141,46 | 136,29 | 138,42 | 0,58% | 386.453,00 |
| 22.07.2025 | 136,13 | 138,97 | 136,13 | 137,62 | 1,34% | 539.894,00 |
| 21.07.2025 | 136,73 | 137,41 | 135,70 | 135,80 | -0,34% | 290.223,00 |
| 18.07.2025 | 138,00 | 138,10 | 133,84 | 136,27 | -0,17% | 720.998,00 |
| 17.07.2025 | 135,53 | 137,25 | 135,15 | 136,50 | 0,99% | 469.651,00 |
| 16.07.2025 | 136,68 | 140,47 | 134,60 | 135,16 | -0,96% | 443.507,00 |
| 15.07.2025 | 140,68 | 140,68 | 136,34 | 136,47 | -2,52% | 306.490,00 |
| 14.07.2025 | 142,44 | 142,52 | 139,37 | 140,00 | -2,28% | 325.566,00 |
| 11.07.2025 | 145,27 | 145,27 | 141,78 | 143,26 | -1,69% | 363.875,00 |
| 10.07.2025 | 142,73 | 147,63 | 141,60 | 145,73 | 1,98% | 686.006,00 |
| 09.07.2025 | 142,96 | 144,52 | 141,76 | 142,90 | -0,18% | 426.251,00 |
| 08.07.2025 | 142,20 | 145,43 | 141,61 | 143,16 | 0,43% | 702.328,00 |
| 07.07.2025 | 144,81 | 146,47 | 141,91 | 142,54 | -2,29% | 335.289,00 |
| 03.07.2025 | 147,72 | 148,41 | 142,51 | 145,88 | -0,44% | 178.677,00 |
| 02.07.2025 | 145,68 | 146,71 | 144,60 | 146,53 | 0,90% | 271.256,00 |
| 01.07.2025 | 139,08 | 148,36 | 139,00 | 145,23 | 4,47% | 360.292,00 |
| 30.06.2025 | 139,56 | 139,56 | 137,32 | 139,02 | -0,30% | 269.284,00 |
| 27.06.2025 | 138,07 | 140,75 | 138,07 | 139,44 | 1,49% | 540.293,00 |
| 26.06.2025 | 138,46 | 139,62 | 137,13 | 137,39 | -0,44% | 292.089,00 |
| 25.06.2025 | 138,92 | 138,99 | 137,28 | 138,00 | -0,86% | 342.856,00 |
| 24.06.2025 | 140,76 | 140,92 | 134,34 | 139,20 | -0,51% | 296.299,00 |
| 23.06.2025 | 136,88 | 140,01 | 134,72 | 139,92 | 2,27% | 258.517,00 |
| 20.06.2025 | 137,73 | 138,38 | 136,61 | 136,81 | -0,24% | 506.199,00 |
| 18.06.2025 | 137,08 | 138,71 | 136,01 | 137,14 | 0,26% | 268.605,00 |
| 17.06.2025 | 138,10 | 139,52 | 136,45 | 136,79 | -1,60% | 392.189,00 |
| 16.06.2025 | 138,03 | 139,64 | 136,30 | 139,01 | 1,01% | 260.124,00 |
| 13.06.2025 | 138,69 | 139,91 | 137,16 | 137,62 | -1,94% | 254.618,00 |
| 12.06.2025 | 139,12 | 140,46 | 136,15 | 140,34 | 0,57% | 258.603,00 |
| 11.06.2025 | 143,78 | 144,35 | 139,04 | 139,54 | -2,69% | 309.916,00 |
| 10.06.2025 | 140,76 | 144,13 | 138,97 | 143,40 | 2,27% | 365.436,00 |
| 09.06.2025 | 140,98 | 142,18 | 139,99 | 140,22 | 0,09% | 253.442,00 |
| 06.06.2025 | 141,67 | 143,05 | 138,80 | 140,09 | 0,06% | 222.107,00 |
| 05.06.2025 | 140,80 | 141,55 | 139,44 | 140,00 | -0,99% | 327.411,00 |
| 04.06.2025 | 140,60 | 142,80 | 139,81 | 141,40 | 0,65% | 492.091,00 |
| 03.06.2025 | 137,59 | 140,60 | 136,62 | 140,48 | 2,05% | 336.361,00 |
| 02.06.2025 | 137,75 | 137,86 | 134,99 | 137,66 | 0,32% | 438.276,00 |
| 30.05.2025 | 137,46 | 138,05 | 136,29 | 137,22 | -0,50% | 689.360,00 |
| 29.05.2025 | 137,75 | 138,38 | 136,49 | 137,91 | 0,73% | 340.367,00 |
| 28.05.2025 | 138,94 | 139,67 | 135,37 | 136,91 | -1,37% | 228.893,00 |
| 27.05.2025 | 138,90 | 141,00 | 137,22 | 138,81 | 1,31% | 364.050,00 |
| 23.05.2025 | 135,68 | 138,00 | 135,68 | 137,01 | -0,95% | 219.777,00 |
| 22.05.2025 | 138,46 | 138,71 | 137,14 | 138,32 | -0,45% | 370.741,00 |
| 21.05.2025 | 141,05 | 142,44 | 138,80 | 138,94 | -2,79% | 285.217,00 |
| 20.05.2025 | 143,76 | 145,37 | 142,24 | 142,93 | -0,89% | 302.049,00 |
| 19.05.2025 | 143,33 | 144,80 | 142,78 | 144,21 | -0,61% | 297.857,00 |
| 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 |