33,200€
-1,48%
Echtzeit-Aktienkurs Knight-Swift Transportation Holdings
Bid:
Ask:
Aktienkurse zur Knight-Swift Transportation Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |