55,500€
Echtzeit-Aktienkurs Knight-Swift Transportation Holdings
Bid:
Ask:
Aktienkurse zur Knight-Swift Transportation Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 54,25 | 54,50 | 54,25 | 54,50 | 3,81% | - |
| 16.04.2026 | 52,50 | 53,00 | 52,25 | 52,50 | 0,00% | - |
| 14.04.2026 | 52,50 | 52,75 | 52,50 | 52,50 | 0,48% | - |
| 10.04.2026 | 52,25 | 52,50 | 52,25 | 52,25 | -1,42% | - |
| 09.04.2026 | 53,00 | 53,50 | 53,00 | 53,00 | 2,91% | - |
| 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 | 4,72% | - |
| 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 | 2,17% | 100,00 |
| 19.03.2026 | 46,20 | 46,30 | 45,10 | 46,00 | -1,71% | - |
| 18.03.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 2,41% | 111,00 |
| 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 | -9,47% | - |
| 05.03.2026 | 54,50 | 54,50 | 52,25 | 52,25 | 1,46% | - |
| 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 | 5,50% | - |
| 25.02.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | 538,00 |
| 23.02.2026 | 49,80 | 49,80 | 49,80 | 49,80 | -1,87% | 2.000,00 |
| 18.02.2026 | 50,75 | 50,75 | 50,50 | 50,75 | 1,00% | - |
| 17.02.2026 | 50,25 | 51,25 | 49,90 | 50,25 | 0,90% | - |
| 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 | -2,03% | 435,00 |
| 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 | 2,11% | - |
| 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 | -5,20% | 1,00 |
| 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 | 0,82% | 10,00 |
| 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 | 5,80% | 57,00 |
| 02.01.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | 50,00 |
| 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 | 0,89% | - |
| 18.12.2025 | 44,80 | 45,20 | 44,80 | 45,10 | 0,22% | - |
| 17.12.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | 677,00 |
| 16.12.2025 | 45,20 | 45,40 | 45,10 | 45,20 | -0,44% | - |
| 15.12.2025 | 45,60 | 45,80 | 44,90 | 45,40 | 1,11% | - |
| 12.12.2025 | 44,80 | 45,30 | 44,70 | 44,90 | 3,94% | - |
| 10.12.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,23% | 27,00 |
| 09.12.2025 | 43,80 | 43,90 | 43,10 | 43,10 | -2,05% | - |
| 08.12.2025 | 44,10 | 45,20 | 43,90 | 44,00 | 1,15% | - |
| 04.12.2025 | 43,50 | 43,70 | 43,30 | 43,50 | -0,23% | - |
| 03.12.2025 | 42,00 | 43,80 | 41,60 | 43,60 | 7,39% | - |
| 01.12.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 2,01% | 27,00 |
| 28.11.2025 | 39,70 | 39,90 | 39,50 | 39,80 | 1,02% | - |
| 27.11.2025 | 39,50 | 39,60 | 39,40 | 39,40 | -0,51% | - |
| 26.11.2025 | 39,40 | 39,80 | 39,20 | 39,60 | 0,76% | - |
| 25.11.2025 | 38,40 | 39,30 | 38,40 | 39,30 | 2,61% | - |
| 24.11.2025 | 38,30 | 38,50 | 38,00 | 38,30 | -1,29% | - |
| 21.11.2025 | 36,20 | 38,90 | 36,10 | 38,80 | 6,89% | - |
| 19.11.2025 | 36,20 | 36,50 | 35,80 | 36,30 | 0,55% | - |
| 18.11.2025 | 36,00 | 36,70 | 35,70 | 36,10 | -2,96% | - |
| 14.11.2025 | 37,70 | 37,80 | 36,80 | 37,20 | -4,37% | - |
| 12.11.2025 | 38,30 | 39,60 | 38,20 | 38,90 | 2,10% | - |
| 11.11.2025 | 39,60 | 39,60 | 37,70 | 38,10 | -4,03% | - |
| 10.11.2025 | 40,00 | 40,20 | 38,40 | 39,70 | 2,32% | - |
| 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 |