180,146$
-0,92%
Echtzeit-Aktienkurs Landstar System Inc.
Bid:
Ask:
Aktienkurse zur Landstar System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 182,24 | 183,04 | 179,01 | 180,06 | -0,96% | - |
| 27.08.2026 | 179,89 | 182,92 | 179,83 | 181,81 | 0,10% | 236.711,00 |
| 26.08.2026 | 177,65 | 181,79 | 176,55 | 181,63 | 1,71% | 366.879,00 |
| 25.08.2026 | 180,35 | 180,91 | 178,40 | 178,58 | -0,74% | 341.741,00 |
| 24.08.2026 | 187,23 | 189,72 | 178,30 | 179,92 | -3,57% | 553.326,00 |
| 21.08.2026 | 184,68 | 186,77 | 183,27 | 186,58 | 2,22% | 382.977,00 |
| 20.08.2026 | 181,90 | 185,02 | 181,55 | 182,52 | -1,42% | 268.323,00 |
| 19.08.2026 | 186,66 | 189,62 | 183,26 | 185,16 | -0,61% | 394.529,00 |
| 18.08.2026 | 192,62 | 192,62 | 185,77 | 186,30 | -3,66% | 456.685,00 |
| 17.08.2026 | 189,04 | 194,02 | 189,04 | 193,38 | 1,68% | 527.507,00 |
| 14.08.2026 | 187,09 | 190,66 | 186,62 | 190,19 | 0,79% | 420.960,00 |
| 13.08.2026 | 186,75 | 189,30 | 186,75 | 188,70 | 1,50% | 456.617,00 |
| 12.08.2026 | 177,39 | 186,72 | 177,39 | 185,92 | 4,64% | 471.050,00 |
| 11.08.2026 | 176,76 | 179,09 | 175,27 | 177,67 | -0,44% | 374.578,00 |
| 10.08.2026 | 181,90 | 184,98 | 178,26 | 178,45 | -2,48% | 501.532,00 |
| 07.08.2026 | 177,06 | 184,13 | 175,67 | 182,99 | 3,35% | 447.703,00 |
| 06.08.2026 | 179,86 | 182,43 | 175,55 | 177,06 | -1,29% | 476.372,00 |
| 05.08.2026 | 181,99 | 184,35 | 178,13 | 179,37 | -1,22% | 504.463,00 |
| 04.08.2026 | 180,53 | 182,97 | 178,77 | 181,59 | 2,69% | 484.558,00 |
| 03.08.2026 | 176,87 | 178,88 | 174,34 | 176,84 | 1,18% | 679.166,00 |
| 31.07.2026 | 170,80 | 175,81 | 169,42 | 174,77 | 3,47% | 1.048.875,00 |
| 30.07.2026 | 178,62 | 179,60 | 167,58 | 168,91 | -4,99% | 1.277.111,00 |
| 29.07.2026 | 180,49 | 184,00 | 176,24 | 177,79 | -4,06% | 887.584,00 |
| 28.07.2026 | 189,99 | 190,46 | 185,05 | 185,32 | -3,27% | 552.974,00 |
| 27.07.2026 | 200,00 | 201,00 | 190,89 | 191,59 | -4,34% | 545.255,00 |
| 24.07.2026 | 198,90 | 203,08 | 197,00 | 200,28 | -3,69% | 336.521,00 |
| 23.07.2026 | 211,49 | 212,07 | 205,00 | 207,96 | -1,00% | 395.812,00 |
| 22.07.2026 | 214,83 | 214,83 | 209,53 | 210,06 | -1,88% | 319.596,00 |
| 21.07.2026 | 213,79 | 215,15 | 211,66 | 214,08 | 1,38% | 406.247,00 |
| 20.07.2026 | 212,10 | 213,66 | 209,50 | 211,17 | -0,18% | 396.941,00 |
| 17.07.2026 | 210,87 | 212,93 | 207,28 | 211,56 | -0,14% | 630.953,00 |
| 16.07.2026 | 210,52 | 216,44 | 210,52 | 211,85 | 1,93% | 434.650,00 |
| 15.07.2026 | 212,20 | 213,00 | 206,59 | 207,84 | -1,69% | 428.578,00 |
| 14.07.2026 | 213,09 | 214,20 | 209,50 | 211,41 | -0,71% | 570.430,00 |
| 13.07.2026 | 210,75 | 213,50 | 209,27 | 212,93 | 1,72% | 511.547,00 |
| 10.07.2026 | 208,48 | 212,01 | 206,54 | 209,32 | 0,79% | 308.198,00 |
| 09.07.2026 | 204,52 | 210,47 | 204,52 | 207,67 | 1,99% | 412.709,00 |
| 08.07.2026 | 204,51 | 207,63 | 201,49 | 203,62 | -0,16% | 319.799,00 |
| 07.07.2026 | 203,85 | 206,56 | 202,35 | 203,95 | 0,18% | 363.369,00 |
| 06.07.2026 | 205,85 | 209,65 | 201,48 | 203,59 | -2,22% | 376.266,00 |
| 02.07.2026 | 209,65 | 210,81 | 205,35 | 208,21 | 0,43% | 356.293,00 |
| 01.07.2026 | 207,65 | 210,30 | 205,16 | 207,32 | 0,25% | 336.000,00 |
| 30.06.2026 | 209,49 | 210,31 | 205,35 | 206,81 | -1,04% | 567.771,00 |
| 29.06.2026 | 208,10 | 210,80 | 208,02 | 208,98 | -0,11% | 507.456,00 |
| 26.06.2026 | 209,84 | 214,80 | 207,93 | 209,21 | -0,43% | 657.893,00 |
| 25.06.2026 | 210,03 | 213,26 | 207,95 | 210,12 | 1,16% | 812.795,00 |
| 24.06.2026 | 207,50 | 209,22 | 205,49 | 207,71 | 0,10% | 496.126,00 |
| 23.06.2026 | 208,77 | 211,26 | 207,04 | 207,50 | -0,86% | 314.845,00 |
| 22.06.2026 | 207,40 | 212,34 | 206,69 | 209,31 | 1,06% | 484.195,00 |
| 19.06.2026 | 207,37 | 207,53 | 207,08 | 207,12 | -0,14% | - |
| 18.06.2026 | 205,83 | 211,66 | 203,34 | 207,40 | -0,35% | 676.346,00 |
| 17.06.2026 | 216,83 | 216,83 | 207,07 | 208,13 | -3,73% | 469.324,00 |
| 16.06.2026 | 219,59 | 219,59 | 214,43 | 216,19 | -1,27% | 397.236,00 |
| 15.06.2026 | 224,68 | 224,79 | 217,59 | 218,98 | -2,36% | 385.058,00 |
| 12.06.2026 | 225,92 | 226,49 | 222,17 | 224,27 | -0,39% | 311.966,00 |
| 11.06.2026 | 221,43 | 225,51 | 219,61 | 225,15 | 2,82% | 507.029,00 |
| 10.06.2026 | 221,16 | 223,68 | 214,91 | 218,97 | -1,97% | 411.180,00 |
| 09.06.2026 | 224,31 | 228,11 | 217,43 | 223,38 | -0,88% | 533.152,00 |
| 08.06.2026 | 219,70 | 228,46 | 219,05 | 225,37 | 3,35% | 489.150,00 |
| 05.06.2026 | 221,18 | 224,85 | 216,80 | 218,06 | -0,68% | 447.637,00 |
| 04.06.2026 | 216,85 | 220,56 | 216,69 | 219,55 | 2,08% | 708.755,00 |
| 03.06.2026 | 213,28 | 215,85 | 212,04 | 215,07 | 1,00% | 297.747,00 |
| 02.06.2026 | 213,25 | 215,14 | 210,16 | 212,94 | -0,26% | 390.085,00 |
| 01.06.2026 | 205,92 | 214,81 | 204,51 | 213,49 | 3,18% | 473.725,00 |
| 29.05.2026 | 202,09 | 208,23 | 202,09 | 206,90 | 1,70% | 714.670,00 |
| 28.05.2026 | 199,43 | 206,43 | 197,00 | 203,45 | 1,18% | 442.708,00 |
| 27.05.2026 | 202,53 | 204,99 | 199,08 | 201,07 | -0,47% | 710.066,00 |
| 26.05.2026 | 194,21 | 202,96 | 194,21 | 202,02 | 4,13% | 498.243,00 |
| 22.05.2026 | 192,23 | 194,99 | 189,22 | 194,01 | 1,55% | 695.384,00 |
| 21.05.2026 | 187,79 | 191,85 | 183,61 | 191,05 | 0,86% | 582.377,00 |
| 20.05.2026 | 183,26 | 190,64 | 182,77 | 189,43 | 4,00% | 566.436,00 |
| 19.05.2026 | 177,75 | 183,72 | 175,91 | 182,15 | 1,70% | 465.623,00 |
| 18.05.2026 | 176,23 | 180,86 | 176,01 | 179,11 | 1,74% | 349.904,00 |
| 15.05.2026 | 168,16 | 177,45 | 167,96 | 176,04 | 4,79% | 661.351,00 |
| 14.05.2026 | 175,95 | 176,90 | 162,11 | 167,99 | -3,92% | 1.374.653,00 |
| 13.05.2026 | 176,23 | 178,30 | 173,88 | 174,84 | -0,53% | 299.620,00 |
| 12.05.2026 | 179,29 | 179,29 | 173,21 | 175,78 | -1,75% | 421.431,00 |
| 11.05.2026 | 183,60 | 183,60 | 177,69 | 178,92 | -2,44% | 356.630,00 |
| 08.05.2026 | 181,94 | 184,14 | 180,86 | 183,39 | 0,90% | 321.887,00 |
| 07.05.2026 | 181,63 | 184,07 | 180,67 | 181,76 | 0,28% | 345.331,00 |
| 06.05.2026 | 181,22 | 184,38 | 179,26 | 181,26 | 0,52% | 465.684,00 |
| 05.05.2026 | 179,41 | 180,96 | 177,62 | 180,32 | 1,93% | 298.069,00 |
| 04.05.2026 | 177,56 | 178,06 | 175,06 | 176,90 | -2,57% | 544.452,00 |
| 01.05.2026 | 184,27 | 185,79 | 179,88 | 181,56 | -1,36% | 591.784,00 |
| 30.04.2026 | 184,59 | 185,11 | 181,75 | 184,07 | -0,29% | 625.148,00 |
| 29.04.2026 | 189,61 | 195,84 | 184,11 | 184,60 | 1,20% | 873.853,00 |
| 28.04.2026 | 181,64 | 182,78 | 179,54 | 182,41 | 1,27% | 597.281,00 |
| 27.04.2026 | 179,50 | 180,90 | 178,52 | 180,13 | 0,62% | 397.862,00 |
| 24.04.2026 | 180,09 | 181,71 | 176,69 | 179,02 | -0,51% | 273.936,00 |
| 23.04.2026 | 179,51 | 181,84 | 178,58 | 179,94 | 1,45% | 283.807,00 |
| 22.04.2026 | 180,55 | 180,55 | 176,60 | 177,37 | -0,77% | 664.385,00 |
| 21.04.2026 | 177,74 | 181,23 | 176,91 | 178,75 | 0,66% | 410.946,00 |
| 20.04.2026 | 172,99 | 178,52 | 170,13 | 177,57 | 2,72% | 463.034,00 |
| 17.04.2026 | 172,80 | 175,50 | 172,12 | 172,87 | 0,83% | 631.410,00 |
| 16.04.2026 | 167,13 | 173,75 | 167,13 | 171,45 | 2,97% | 420.640,00 |
| 15.04.2026 | 168,16 | 169,05 | 165,42 | 166,51 | -1,80% | 296.533,00 |
| 14.04.2026 | 168,28 | 171,21 | 167,16 | 169,56 | 0,77% | 242.439,00 |
| 13.04.2026 | 168,64 | 168,87 | 163,73 | 168,27 | -0,41% | 402.410,00 |
| 10.04.2026 | 170,05 | 172,58 | 168,16 | 168,96 | -0,88% | 313.190,00 |
| 09.04.2026 | 171,26 | 173,34 | 169,70 | 170,46 | -0,61% | 350.727,00 |