40,100€
3,89%
Echtzeit-Aktienkurs Knight-Swift Transportation Holdings
Bid:
Ask:
Aktienkurse zur Knight-Swift Transportation Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 38,40 | 38,90 | 37,80 | 38,80 | 0,78% | - |
| 06.11.2025 | 38,80 | 38,80 | 38,10 | 38,50 | -1,53% | - |
| 05.11.2025 | 39,00 | 39,40 | 38,00 | 39,10 | -1,26% | - |
| 03.11.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 4,76% | 1,00 |
| 31.10.2025 | 37,80 | 37,80 | 37,60 | 37,80 | -0,53% | - |
| 30.10.2025 | 38,00 | 38,50 | 37,90 | 38,00 | -0,78% | - |
| 29.10.2025 | 37,60 | 38,70 | 37,30 | 38,30 | -1,29% | - |
| 28.10.2025 | 38,70 | 38,80 | 38,60 | 38,80 | 0,00% | - |
| 27.10.2025 | 39,20 | 39,70 | 38,70 | 38,80 | -0,77% | - |
| 24.10.2025 | 38,00 | 39,10 | 37,80 | 39,10 | 0,77% | - |
| 23.10.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -5,37% | 100,00 |
| 22.10.2025 | 40,90 | 41,70 | 40,80 | 41,00 | 0,00% | - |
| 21.10.2025 | 40,90 | 41,70 | 40,70 | 41,00 | 0,24% | - |
| 20.10.2025 | 40,50 | 41,30 | 40,40 | 40,90 | 2,25% | - |
| 17.10.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 22,00 |
| 16.10.2025 | 39,50 | 40,80 | 39,30 | 40,00 | 5,54% | - |
| 15.10.2025 | 37,70 | 38,30 | 37,60 | 37,90 | 1,61% | - |
| 13.10.2025 | 36,70 | 37,30 | 36,70 | 37,30 | -2,86% | - |
| 10.10.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | 15,00 |
| 08.10.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 4,37% | 20,00 |
| 07.10.2025 | 37,00 | 37,10 | 36,50 | 36,60 | -0,81% | - |
| 06.10.2025 | 35,40 | 36,90 | 35,30 | 36,90 | 4,83% | - |
| 03.10.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 5,39% | 20,00 |
| 02.10.2025 | 33,60 | 34,20 | 33,40 | 33,40 | 0,91% | 1.590,00 |
| 01.10.2025 | 33,40 | 33,60 | 33,10 | 33,10 | -1,78% | - |
| 26.09.2025 | 33,50 | 33,90 | 33,10 | 33,70 | 1,20% | - |
| 24.09.2025 | 33,50 | 33,50 | 33,10 | 33,30 | 0,60% | - |
| 23.09.2025 | 33,50 | 33,70 | 33,10 | 33,10 | -1,78% | - |
| 22.09.2025 | 34,10 | 34,10 | 33,50 | 33,70 | -0,59% | - |
| 19.09.2025 | 35,10 | 35,50 | 33,90 | 33,90 | -4,51% | - |
| 18.09.2025 | 35,40 | 35,60 | 35,40 | 35,50 | -2,20% | - |
| 17.09.2025 | 35,90 | 36,30 | 35,70 | 36,30 | 1,68% | - |
| 16.09.2025 | 35,20 | 35,70 | 35,00 | 35,70 | 1,13% | - |
| 15.09.2025 | 35,60 | 35,90 | 35,10 | 35,30 | -3,29% | - |
| 11.09.2025 | 35,70 | 36,50 | 35,40 | 36,50 | -1,08% | - |
| 05.09.2025 | 37,60 | 38,20 | 36,50 | 36,90 | -2,64% | - |
| 04.09.2025 | 37,40 | 37,90 | 36,60 | 37,90 | 2,16% | - |
| 03.09.2025 | 37,20 | 37,60 | 36,70 | 37,10 | -0,54% | - |
| 02.09.2025 | 37,50 | 37,60 | 36,90 | 37,30 | -0,80% | - |
| 01.09.2025 | 37,40 | 37,60 | 37,40 | 37,60 | 0,27% | - |
| 29.08.2025 | 37,60 | 38,10 | 37,40 | 37,50 | -0,53% | - |
| 28.08.2025 | 38,10 | 38,40 | 37,10 | 37,70 | -0,53% | - |
| 27.08.2025 | 38,30 | 38,70 | 37,70 | 37,90 | -1,04% | - |
| 26.08.2025 | 37,40 | 38,50 | 37,10 | 38,30 | 2,13% | - |
| 25.08.2025 | 38,40 | 38,40 | 37,30 | 37,50 | -2,09% | - |
| 22.08.2025 | 36,80 | 38,90 | 36,80 | 38,30 | 4,36% | - |
| 21.08.2025 | 36,20 | 36,90 | 35,80 | 36,70 | 1,66% | - |
| 20.08.2025 | 37,20 | 37,30 | 36,10 | 36,10 | -3,22% | - |
| 19.08.2025 | 36,20 | 37,70 | 36,10 | 37,30 | 2,75% | - |
| 18.08.2025 | 36,30 | 36,70 | 36,10 | 36,30 | 0,00% | - |
| 15.08.2025 | 37,10 | 37,20 | 36,30 | 36,30 | -1,63% | - |
| 14.08.2025 | 37,60 | 37,80 | 36,70 | 36,90 | -2,12% | - |
| 13.08.2025 | 36,60 | 37,70 | 36,50 | 37,70 | 2,72% | - |
| 12.08.2025 | 35,30 | 36,70 | 35,30 | 36,70 | 4,56% | - |
| 11.08.2025 | 35,30 | 35,80 | 34,90 | 35,10 | -1,13% | - |
| 08.08.2025 | 35,70 | 35,90 | 35,30 | 35,50 | 0,00% | - |
| 07.08.2025 | 36,50 | 36,90 | 35,50 | 35,50 | -2,74% | - |
| 06.08.2025 | 36,70 | 36,80 | 36,10 | 36,50 | -0,54% | - |
| 05.08.2025 | 36,40 | 36,90 | 36,20 | 36,70 | 0,55% | - |
| 04.08.2025 | 35,80 | 36,50 | 35,70 | 36,50 | 2,24% | - |
| 01.08.2025 | 37,00 | 37,10 | 35,50 | 35,70 | -4,29% | - |
| 31.07.2025 | 37,10 | 37,30 | 36,30 | 37,30 | 0,54% | - |
| 30.07.2025 | 37,50 | 38,10 | 36,70 | 37,10 | -1,07% | - |
| 29.07.2025 | 38,50 | 38,80 | 37,50 | 37,50 | -2,09% | - |
| 28.07.2025 | 38,40 | 38,80 | 37,60 | 38,30 | -2,30% | - |
| 25.07.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,77% | 132,00 |
| 24.07.2025 | 38,70 | 39,90 | 37,90 | 38,90 | 0,78% | - |
| 23.07.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,26% | 2,00 |
| 22.07.2025 | 38,00 | 38,80 | 37,80 | 38,50 | 0,52% | - |
| 21.07.2025 | 38,50 | 38,80 | 38,10 | 38,30 | 0,00% | - |
| 18.07.2025 | 39,40 | 39,60 | 38,10 | 38,30 | -2,54% | - |
| 17.07.2025 | 38,90 | 39,50 | 38,80 | 39,30 | 1,55% | - |
| 16.07.2025 | 39,00 | 39,70 | 38,40 | 38,70 | -1,02% | - |
| 15.07.2025 | 40,00 | 40,60 | 39,10 | 39,10 | -2,49% | - |
| 14.07.2025 | 40,20 | 40,80 | 39,90 | 40,10 | -0,99% | - |
| 11.07.2025 | 41,20 | 41,20 | 40,10 | 40,50 | -0,74% | - |
| 10.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,25% | 10,00 |
| 09.07.2025 | 40,10 | 40,80 | 39,80 | 40,70 | 1,50% | - |
| 08.07.2025 | 39,40 | 40,60 | 39,30 | 40,10 | 1,78% | - |
| 07.07.2025 | 40,10 | 40,50 | 39,20 | 39,40 | -2,23% | - |
| 03.07.2025 | 40,00 | 40,40 | 39,90 | 40,30 | 2,81% | - |
| 02.07.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,77% | 65,00 |
| 01.07.2025 | 37,50 | 39,90 | 37,20 | 38,90 | 3,18% | - |
| 30.06.2025 | 38,20 | 38,60 | 37,50 | 37,70 | -2,08% | - |
| 27.06.2025 | 37,80 | 38,70 | 37,60 | 38,50 | 1,58% | - |
| 26.06.2025 | 37,80 | 38,00 | 37,30 | 37,90 | 0,53% | - |
| 25.06.2025 | 38,20 | 38,40 | 37,50 | 37,70 | -1,05% | - |
| 24.06.2025 | 38,30 | 38,70 | 38,10 | 38,10 | 0,53% | - |
| 23.06.2025 | 36,90 | 38,10 | 36,90 | 37,90 | 2,16% | - |
| 20.06.2025 | 37,20 | 37,60 | 36,90 | 37,10 | 0,54% | - |
| 19.06.2025 | 37,20 | 37,30 | 36,90 | 36,90 | -1,86% | - |
| 18.06.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,80% | 100,00 |
| 17.06.2025 | 37,40 | 37,90 | 37,00 | 37,30 | -0,27% | - |
| 16.06.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,36% | 5,00 |
| 13.06.2025 | 37,70 | 37,90 | 36,90 | 36,90 | -2,64% | - |
| 12.06.2025 | 37,70 | 38,10 | 36,90 | 37,90 | -0,52% | - |
| 11.06.2025 | 39,60 | 39,80 | 37,90 | 38,10 | -4,03% | - |
| 10.06.2025 | 38,80 | 40,30 | 38,60 | 39,70 | 1,53% | - |
| 09.06.2025 | 38,90 | 39,40 | 38,70 | 39,10 | 0,00% | - |
| 06.06.2025 | 38,70 | 39,70 | 38,70 | 39,10 | 1,03% | - |