39,100€
1,03%
Echtzeit-Aktienkurs Knight-Swift Transportation Holdings
Bid:
Ask:
Aktienkurse zur Knight-Swift Transportation Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 38,70 | 39,70 | 38,70 | 39,10 | 1,03% | - |
| 05.06.2025 | 39,10 | 39,20 | 38,50 | 38,70 | -1,02% | - |
| 04.06.2025 | 39,30 | 39,40 | 38,60 | 39,10 | -1,01% | - |
| 03.06.2025 | 38,40 | 39,90 | 38,30 | 39,50 | 3,40% | - |
| 02.06.2025 | 39,00 | 39,80 | 38,20 | 38,20 | -2,30% | 1.256,00 |
| 30.05.2025 | 39,00 | 39,70 | 38,70 | 39,10 | 1,03% | - |
| 29.05.2025 | 39,40 | 39,80 | 38,40 | 38,70 | 0,00% | - |
| 28.05.2025 | 38,80 | 39,20 | 38,60 | 38,70 | 0,78% | - |
| 27.05.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | 3,00 |
| 26.05.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | 26,00 |
| 23.05.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,26% | 3,00 |
| 22.05.2025 | 38,40 | 39,10 | 38,40 | 38,70 | 0,52% | - |
| 21.05.2025 | 39,60 | 39,80 | 38,30 | 38,50 | -3,99% | - |
| 20.05.2025 | 40,20 | 40,90 | 39,90 | 40,10 | -1,23% | - |
| 19.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,73% | 170,00 |
| 16.05.2025 | 40,70 | 41,10 | 40,60 | 40,90 | 1,24% | - |
| 15.05.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | 30,00 |
| 14.05.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -2,86% | 30,00 |
| 13.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,24% | 100,00 |
| 12.05.2025 | 38,30 | 44,30 | 38,30 | 42,10 | 12,27% | - |
| 09.05.2025 | 38,30 | 38,50 | 37,50 | 37,50 | -2,60% | - |
| 08.05.2025 | 37,00 | 38,70 | 36,90 | 38,50 | 4,90% | - |
| 07.05.2025 | 36,40 | 36,90 | 35,60 | 36,70 | 3,38% | - |
| 06.05.2025 | 36,30 | 36,40 | 35,30 | 35,50 | -2,20% | - |
| 05.05.2025 | 36,40 | 37,10 | 36,10 | 36,30 | -1,09% | - |
| 02.05.2025 | 34,30 | 36,90 | 34,10 | 36,70 | 6,38% | - |
| 30.04.2025 | 34,50 | 34,60 | 33,30 | 34,50 | 0,00% | - |
| 29.04.2025 | 34,10 | 34,70 | 33,70 | 34,50 | 1,77% | - |
| 28.04.2025 | 34,10 | 34,80 | 33,70 | 33,90 | -0,59% | - |
| 25.04.2025 | 35,70 | 35,70 | 34,10 | 34,10 | -3,94% | - |
| 24.04.2025 | 33,60 | 35,50 | 33,30 | 35,50 | 2,31% | - |
| 23.04.2025 | 34,70 | 36,50 | 34,50 | 34,70 | 1,76% | - |
| 22.04.2025 | 33,40 | 34,50 | 33,40 | 34,10 | 0,29% | - |
| 17.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | 144,00 |
| 16.04.2025 | 34,80 | 34,80 | 34,20 | 34,20 | -2,56% | 596,00 |
| 15.04.2025 | 35,60 | 36,10 | 35,10 | 35,10 | -1,13% | - |
| 14.04.2025 | 35,20 | 35,80 | 35,10 | 35,50 | 1,14% | - |
| 11.04.2025 | 36,20 | 36,30 | 33,70 | 35,10 | -3,31% | - |
| 10.04.2025 | 39,10 | 39,20 | 35,10 | 36,30 | -7,63% | - |
| 09.04.2025 | 34,90 | 40,00 | 34,50 | 39,30 | 10,08% | - |
| 08.04.2025 | 36,50 | 38,00 | 34,90 | 35,70 | -1,11% | - |
| 07.04.2025 | 34,50 | 38,20 | 33,80 | 36,10 | 1,12% | - |
| 04.04.2025 | 35,60 | 35,90 | 33,50 | 35,70 | -9,85% | - |
| 03.04.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -4,58% | 1.000,00 |
| 02.04.2025 | 40,50 | 41,90 | 40,00 | 41,50 | 2,47% | - |
| 01.04.2025 | 40,20 | 40,70 | 39,20 | 40,50 | 0,50% | - |
| 31.03.2025 | 40,00 | 40,50 | 39,30 | 40,30 | 0,00% | - |
| 28.03.2025 | 41,10 | 41,50 | 40,10 | 40,30 | -2,42% | - |
| 27.03.2025 | 41,40 | 41,70 | 41,00 | 41,30 | -0,24% | - |
| 26.03.2025 | 40,90 | 41,60 | 40,90 | 41,40 | 0,73% | - |
| 25.03.2025 | 41,70 | 41,90 | 40,70 | 41,10 | -1,44% | - |
| 24.03.2025 | 41,50 | 41,90 | 41,10 | 41,70 | 2,21% | - |
| 21.03.2025 | 40,90 | 41,10 | 39,50 | 40,80 | -1,45% | - |
| 20.03.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,24% | 40,00 |
| 19.03.2025 | 42,70 | 42,70 | 41,30 | 41,50 | -2,58% | - |
| 18.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,39% | 1,00 |
| 17.03.2025 | 43,00 | 43,20 | 43,00 | 43,20 | 2,37% | 71,00 |
| 14.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,24% | 247,00 |
| 13.03.2025 | 42,80 | 43,60 | 41,40 | 42,10 | -0,71% | - |
| 12.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | 57,00 |
| 11.03.2025 | 43,10 | 43,60 | 42,00 | 42,40 | -2,08% | - |
| 10.03.2025 | 43,40 | 44,20 | 42,40 | 43,30 | -0,23% | - |
| 07.03.2025 | 45,00 | 45,20 | 42,30 | 43,40 | -3,56% | - |
| 06.03.2025 | 44,20 | 45,00 | 44,20 | 45,00 | 0,00% | 142,00 |
| 05.03.2025 | 45,20 | 45,30 | 44,10 | 45,00 | -2,17% | - |
| 04.03.2025 | 46,20 | 46,20 | 46,00 | 46,00 | -2,54% | 126,00 |
| 03.03.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -2,68% | 50,00 |
| 28.02.2025 | 47,10 | 48,60 | 46,80 | 48,50 | 2,75% | - |
| 27.02.2025 | 47,70 | 47,90 | 47,10 | 47,20 | -0,42% | - |
| 26.02.2025 | 47,90 | 48,50 | 47,40 | 47,40 | -0,63% | - |
| 25.02.2025 | 48,40 | 48,50 | 47,00 | 47,70 | -4,60% | - |
| 24.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,60% | 100,00 |
| 21.02.2025 | 50,75 | 51,25 | 47,20 | 49,70 | -2,07% | - |
| 20.02.2025 | 50,75 | 50,75 | 50,25 | 50,75 | 0,00% | - |
| 19.02.2025 | 51,75 | 51,75 | 50,75 | 50,75 | -1,46% | - |
| 18.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | 1,00 |
| 17.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,48% | 1,00 |
| 14.02.2025 | 52,25 | 52,25 | 51,25 | 51,75 | -0,96% | - |
| 13.02.2025 | 51,75 | 52,75 | 51,75 | 52,25 | 0,97% | - |
| 12.02.2025 | 52,25 | 52,25 | 51,75 | 51,75 | -1,43% | - |
| 11.02.2025 | 52,00 | 52,50 | 52,00 | 52,50 | -0,47% | 7,00 |
| 10.02.2025 | 52,75 | 53,25 | 52,75 | 52,75 | 0,96% | - |
| 07.02.2025 | 53,25 | 53,50 | 52,25 | 52,25 | -1,88% | - |
| 06.02.2025 | 54,25 | 54,75 | 53,25 | 53,25 | -0,93% | - |
| 05.02.2025 | 54,25 | 54,75 | 53,25 | 53,75 | -0,92% | - |
| 04.02.2025 | 54,25 | 54,25 | 53,75 | 54,25 | 0,00% | - |
| 03.02.2025 | 55,00 | 55,25 | 53,75 | 54,25 | -1,81% | - |
| 31.01.2025 | 56,25 | 56,75 | 54,75 | 55,25 | -1,78% | - |
| 30.01.2025 | 56,25 | 56,25 | 55,25 | 56,25 | 0,90% | - |
| 29.01.2025 | 56,25 | 56,75 | 55,75 | 55,75 | -1,33% | - |
| 28.01.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 4,63% | 5,00 |
| 27.01.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | 176,00 |
| 24.01.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -3,51% | 59,00 |
| 23.01.2025 | 56,50 | 57,00 | 56,50 | 57,00 | 7,55% | 136,00 |
| 22.01.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,47% | 131,00 |
| 21.01.2025 | 52,75 | 53,25 | 52,25 | 53,25 | 0,95% | - |
| 20.01.2025 | 53,25 | 53,25 | 52,75 | 52,75 | -2,31% | - |
| 17.01.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | 20,00 |
| 16.01.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | 1,00 |
| 15.01.2025 | 53,50 | 54,00 | 53,50 | 54,00 | 1,89% | 108,00 |