63,250€
2,02%
Echtzeit-Aktienkurs Knight-Swift Transportation Holdings
Bid:
Ask:
Aktienkurse zur Knight-Swift Transportation Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 60,00 | 62,00 | 60,00 | 62,00 | 1,64% | 95,00 |
| 25.05.2026 | 61,00 | 61,00 | 60,50 | 61,00 | 0,83% | - |
| 22.05.2026 | 60,50 | 60,50 | 60,50 | 60,50 | -0,82% | 30,00 |
| 21.05.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -0,81% | 30,00 |
| 20.05.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 3,36% | 4,00 |
| 19.05.2026 | 59,50 | 59,50 | 59,50 | 59,50 | 16,10% | - |
| 14.05.2026 | 51,00 | 51,25 | 50,75 | 51,25 | 0,49% | - |
| 13.05.2026 | 51,00 | 51,50 | 51,00 | 51,00 | -3,32% | - |
| 11.05.2026 | 54,25 | 54,50 | 52,25 | 52,75 | -3,65% | - |
| 07.05.2026 | 55,00 | 55,00 | 54,50 | 54,75 | 5,29% | - |
| 05.05.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -3,70% | 100,00 |
| 04.05.2026 | 54,50 | 55,00 | 53,25 | 54,00 | -2,26% | - |
| 30.04.2026 | 54,00 | 55,25 | 53,75 | 55,25 | 0,00% | - |
| 29.04.2026 | 56,00 | 56,75 | 54,75 | 55,25 | -0,45% | - |
| 28.04.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 0,91% | 200,00 |
| 27.04.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -1,35% | 200,00 |
| 24.04.2026 | 56,00 | 56,75 | 55,25 | 55,75 | 2,29% | - |
| 23.04.2026 | 54,25 | 54,50 | 54,00 | 54,50 | -0,46% | - |
| 22.04.2026 | 55,50 | 55,75 | 54,25 | 54,75 | -0,90% | - |
| 21.04.2026 | 56,00 | 56,75 | 54,75 | 55,25 | 1,38% | - |
| 20.04.2026 | 54,25 | 54,50 | 54,25 | 54,50 | -0,46% | - |
| 17.04.2026 | 53,00 | 55,75 | 53,00 | 54,75 | 4,29% | - |
| 16.04.2026 | 52,50 | 53,00 | 52,25 | 52,50 | 0,48% | - |
| 15.04.2026 | 52,50 | 52,75 | 51,75 | 52,25 | -0,48% | - |
| 14.04.2026 | 52,50 | 52,75 | 52,50 | 52,50 | -0,47% | - |
| 13.04.2026 | 52,50 | 52,75 | 51,25 | 52,75 | 0,96% | - |
| 10.04.2026 | 52,25 | 52,50 | 52,25 | 52,25 | -1,42% | - |
| 09.04.2026 | 53,00 | 53,50 | 53,00 | 53,00 | -1,40% | - |
| 08.04.2026 | 52,25 | 54,25 | 52,00 | 53,75 | 4,37% | - |
| 07.04.2026 | 51,25 | 52,00 | 51,25 | 51,50 | 3,00% | - |
| 02.04.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -0,10% | 2.371,00 |
| 01.04.2026 | 49,95 | 50,05 | 49,70 | 50,05 | 2,35% | - |
| 31.03.2026 | 48,80 | 48,90 | 48,70 | 48,90 | 0,82% | - |
| 30.03.2026 | 48,40 | 49,20 | 48,30 | 48,50 | 1,04% | - |
| 27.03.2026 | 48,80 | 48,80 | 47,60 | 48,00 | -1,64% | - |
| 26.03.2026 | 48,50 | 49,00 | 47,90 | 48,80 | 0,21% | - |
| 25.03.2026 | 47,90 | 48,80 | 47,60 | 48,70 | 4,51% | - |
| 24.03.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | 474,00 |
| 23.03.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 1,95% | 100,00 |
| 20.03.2026 | 46,10 | 46,40 | 45,40 | 46,10 | 0,22% | - |
| 19.03.2026 | 46,20 | 46,30 | 45,10 | 46,00 | -1,71% | - |
| 18.03.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 3,31% | 111,00 |
| 17.03.2026 | 46,10 | 47,10 | 44,80 | 45,30 | -0,88% | - |
| 16.03.2026 | 45,70 | 46,30 | 45,40 | 45,70 | -0,65% | - |
| 13.03.2026 | 45,80 | 46,00 | 45,80 | 46,00 | -0,22% | 235,00 |
| 12.03.2026 | 48,10 | 48,10 | 46,00 | 46,10 | -6,87% | - |
| 11.03.2026 | 49,30 | 49,50 | 49,30 | 49,50 | -1,00% | - |
| 10.03.2026 | 49,80 | 50,00 | 49,40 | 50,00 | 5,71% | 952,00 |
| 09.03.2026 | 48,40 | 48,80 | 46,80 | 47,30 | -3,27% | - |
| 06.03.2026 | 52,50 | 52,50 | 48,50 | 48,90 | -6,41% | - |
| 05.03.2026 | 54,50 | 54,50 | 52,25 | 52,25 | -4,57% | - |
| 04.03.2026 | 53,00 | 55,25 | 52,75 | 54,75 | 6,31% | - |
| 03.03.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -2,83% | 360,00 |
| 02.03.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,47% | 663,00 |
| 27.02.2026 | 52,00 | 53,25 | 51,50 | 52,75 | 0,96% | - |
| 26.02.2026 | 49,60 | 52,75 | 49,50 | 52,25 | 4,50% | - |
| 25.02.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -2,44% | 538,00 |
| 24.02.2026 | 50,15 | 51,25 | 50,05 | 51,25 | 2,91% | - |
| 23.02.2026 | 49,80 | 49,80 | 49,80 | 49,80 | -4,69% | 2.000,00 |
| 20.02.2026 | 50,40 | 52,25 | 50,05 | 52,25 | 3,98% | - |
| 19.02.2026 | 50,15 | 50,75 | 49,90 | 50,25 | -0,99% | - |
| 18.02.2026 | 50,75 | 50,75 | 50,50 | 50,75 | 1,00% | - |
| 17.02.2026 | 50,25 | 51,25 | 49,90 | 50,25 | 0,20% | - |
| 16.02.2026 | 50,40 | 50,50 | 50,05 | 50,15 | 0,70% | - |
| 13.02.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 3,32% | 10,00 |
| 12.02.2026 | 50,00 | 50,00 | 48,20 | 48,20 | -5,02% | 435,00 |
| 11.02.2026 | 50,50 | 52,25 | 50,15 | 50,75 | 3,15% | - |
| 10.02.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -2,57% | 100,00 |
| 09.02.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | 50,00 |
| 06.02.2026 | 50,15 | 50,50 | 50,05 | 50,50 | -0,49% | - |
| 05.02.2026 | 51,00 | 51,25 | 50,25 | 50,75 | -0,98% | - |
| 04.02.2026 | 50,50 | 51,75 | 50,25 | 51,25 | 3,12% | - |
| 03.02.2026 | 50,50 | 50,50 | 49,50 | 49,70 | 8,99% | - |
| 02.02.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | 25,00 |
| 30.01.2026 | 46,40 | 46,50 | 45,90 | 46,00 | -0,65% | - |
| 29.01.2026 | 46,40 | 46,90 | 45,70 | 46,30 | 0,00% | - |
| 28.01.2026 | 45,70 | 47,00 | 45,70 | 46,30 | 0,65% | - |
| 27.01.2026 | 47,40 | 47,90 | 45,90 | 46,00 | -4,17% | - |
| 26.01.2026 | 48,10 | 48,50 | 47,50 | 48,00 | -3,23% | - |
| 23.01.2026 | 50,00 | 50,00 | 49,60 | 49,60 | -0,80% | 279,00 |
| 22.01.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | 1.396,00 |
| 21.01.2026 | 47,10 | 49,90 | 46,70 | 49,60 | 4,64% | - |
| 20.01.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -2,87% | 1,00 |
| 16.01.2026 | 49,60 | 49,60 | 48,40 | 48,80 | -2,40% | - |
| 15.01.2026 | 49,80 | 50,00 | 49,80 | 50,00 | 2,04% | 125,00 |
| 14.01.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | 10,00 |
| 13.01.2026 | 48,70 | 49,40 | 48,50 | 49,00 | 0,82% | - |
| 12.01.2026 | 48,70 | 48,90 | 48,30 | 48,60 | -0,21% | - |
| 09.01.2026 | 48,80 | 48,80 | 48,70 | 48,70 | -0,20% | - |
| 08.01.2026 | 48,20 | 48,80 | 48,20 | 48,80 | 3,39% | 165,00 |
| 07.01.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | 63,00 |
| 06.01.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 3,04% | 57,00 |
| 05.01.2026 | 44,80 | 46,70 | 44,70 | 46,00 | 2,68% | - |
| 02.01.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | 50,00 |
| 30.12.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 29.12.2025 | 45,20 | 45,40 | 45,00 | 45,40 | -0,22% | - |
| 23.12.2025 | 45,40 | 45,60 | 45,10 | 45,50 | 0,00% | - |
| 22.12.2025 | 44,70 | 45,80 | 44,30 | 45,50 | 1,79% | - |
| 19.12.2025 | 44,80 | 45,10 | 44,20 | 44,70 | -0,89% | - |
| 18.12.2025 | 44,80 | 45,20 | 44,80 | 45,10 | 0,22% | - |