32,465$
0,48%
Echtzeit-Aktienkurs Schneider National Inc.
Bid:
Ask:
Aktienkurse zur Schneider National Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 31,66 | 32,32 | 31,40 | 32,31 | 1,44% | 674.254,00 |
| 30.09.2026 | 31,98 | 32,35 | 31,75 | 31,85 | -0,41% | 846.517,00 |
| 29.09.2026 | 31,61 | 32,04 | 31,44 | 31,98 | 1,27% | 655.387,00 |
| 28.09.2026 | 31,21 | 31,72 | 30,90 | 31,58 | 1,06% | 923.041,00 |
| 25.09.2026 | 31,62 | 32,01 | 31,06 | 31,25 | -1,23% | 615.544,00 |
| 24.09.2026 | 32,33 | 32,43 | 31,57 | 31,64 | -1,80% | 602.038,00 |
| 23.09.2026 | 32,31 | 32,67 | 31,89 | 32,22 | -0,86% | 579.308,00 |
| 22.09.2026 | 32,71 | 33,10 | 32,07 | 32,50 | 0,53% | 575.243,00 |
| 21.09.2026 | 32,50 | 32,52 | 31,65 | 32,33 | -0,86% | 678.071,00 |
| 18.09.2026 | 32,58 | 32,66 | 31,85 | 32,61 | 0,15% | 1.452.803,00 |
| 17.09.2026 | 33,16 | 33,29 | 32,55 | 32,56 | -0,58% | 793.127,00 |
| 16.09.2026 | 33,60 | 33,69 | 32,59 | 32,75 | -4,52% | 728.355,00 |
| 15.09.2026 | 34,18 | 34,75 | 34,07 | 34,30 | 0,50% | 734.918,00 |
| 14.09.2026 | 33,78 | 34,20 | 33,54 | 34,13 | -0,06% | 583.009,00 |
| 11.09.2026 | 34,55 | 34,55 | 33,41 | 34,15 | 0,38% | 592.385,00 |
| 10.09.2026 | 33,69 | 34,40 | 33,37 | 34,02 | 0,80% | 570.204,00 |
| 09.09.2026 | 34,55 | 34,72 | 33,73 | 33,75 | -2,57% | 489.026,00 |
| 08.09.2026 | 34,99 | 35,37 | 34,61 | 34,64 | -1,14% | 629.248,00 |
| 04.09.2026 | 33,90 | 35,14 | 33,90 | 35,04 | 2,91% | 495.055,00 |
| 03.09.2026 | 33,86 | 34,19 | 33,01 | 34,05 | 1,40% | 428.376,00 |
| 02.09.2026 | 33,67 | 34,12 | 33,25 | 33,58 | -0,09% | 546.222,00 |
| 01.09.2026 | 34,33 | 34,56 | 33,08 | 33,61 | -2,61% | 1.108.724,00 |
| 31.08.2026 | 34,58 | 34,59 | 33,97 | 34,51 | 0,20% | 902.561,00 |
| 28.08.2026 | 34,91 | 35,51 | 34,12 | 34,44 | -2,27% | 592.279,00 |
| 27.08.2026 | 35,16 | 35,34 | 34,82 | 35,24 | 0,06% | 413.400,00 |
| 26.08.2026 | 34,65 | 35,24 | 34,34 | 35,22 | 1,47% | 409.316,00 |
| 25.08.2026 | 35,23 | 35,51 | 34,57 | 34,71 | -0,37% | 526.984,00 |
| 24.08.2026 | 36,00 | 36,06 | 34,33 | 34,84 | -2,74% | 654.249,00 |
| 21.08.2026 | 35,24 | 35,89 | 35,22 | 35,82 | 1,94% | 477.870,00 |
| 20.08.2026 | 34,56 | 35,27 | 34,44 | 35,14 | 0,43% | 467.470,00 |
| 19.08.2026 | 35,74 | 35,92 | 34,70 | 34,99 | -0,88% | 483.034,00 |
| 18.08.2026 | 36,39 | 36,39 | 35,28 | 35,30 | -3,05% | 452.918,00 |
| 17.08.2026 | 36,05 | 36,46 | 35,94 | 36,41 | 0,86% | 603.814,00 |
| 14.08.2026 | 36,01 | 36,71 | 35,72 | 36,10 | -0,61% | 528.882,00 |
| 13.08.2026 | 36,05 | 36,59 | 36,05 | 36,32 | 1,62% | 504.378,00 |
| 12.08.2026 | 34,88 | 36,12 | 34,56 | 35,74 | 2,44% | 490.468,00 |
| 11.08.2026 | 35,24 | 35,55 | 34,61 | 34,89 | -1,05% | 467.903,00 |
| 10.08.2026 | 35,39 | 36,22 | 35,19 | 35,26 | -1,04% | 478.135,00 |
| 07.08.2026 | 35,33 | 36,13 | 35,31 | 35,63 | 1,16% | 559.269,00 |
| 06.08.2026 | 36,28 | 36,44 | 35,09 | 35,22 | -3,59% | 720.775,00 |
| 05.08.2026 | 36,37 | 36,88 | 35,93 | 36,53 | 0,58% | 796.051,00 |
| 04.08.2026 | 35,19 | 36,52 | 34,90 | 36,32 | 4,04% | 827.912,00 |
| 03.08.2026 | 35,79 | 36,22 | 34,68 | 34,91 | -2,32% | 1.224.375,00 |
| 31.07.2026 | 35,36 | 36,66 | 34,70 | 35,74 | 4,69% | 1.119.584,00 |
| 30.07.2026 | 35,63 | 35,63 | 33,69 | 34,14 | -3,18% | 1.209.312,00 |
| 29.07.2026 | 35,99 | 36,07 | 34,44 | 35,26 | -2,54% | 790.121,00 |
| 28.07.2026 | 36,56 | 36,65 | 36,12 | 36,18 | -1,63% | 811.242,00 |
| 27.07.2026 | 37,68 | 38,02 | 35,99 | 36,78 | -2,21% | 1.586.869,00 |
| 24.07.2026 | 37,63 | 38,29 | 36,90 | 37,61 | -0,37% | 814.702,00 |
| 23.07.2026 | 38,99 | 39,24 | 37,38 | 37,75 | -1,36% | 642.841,00 |
| 22.07.2026 | 38,23 | 38,52 | 37,76 | 38,27 | -0,29% | 672.578,00 |
| 21.07.2026 | 37,76 | 38,46 | 37,19 | 38,38 | 2,43% | 830.873,00 |
| 20.07.2026 | 37,66 | 38,09 | 37,46 | 37,47 | -1,89% | 825.598,00 |
| 17.07.2026 | 38,14 | 38,88 | 38,09 | 38,19 | -0,78% | 3.237.806,00 |
| 16.07.2026 | 37,15 | 38,74 | 36,73 | 38,49 | 5,63% | 1.201.757,00 |
| 15.07.2026 | 37,61 | 37,68 | 36,40 | 36,44 | -1,33% | 1.314.606,00 |
| 14.07.2026 | 37,08 | 37,45 | 36,54 | 36,93 | 0,68% | 802.340,00 |
| 13.07.2026 | 36,81 | 36,88 | 36,31 | 36,68 | 0,77% | 621.662,00 |
| 10.07.2026 | 37,30 | 37,30 | 36,17 | 36,40 | -1,75% | 601.992,00 |
| 09.07.2026 | 36,35 | 37,49 | 36,03 | 37,05 | 3,06% | 642.666,00 |
| 08.07.2026 | 36,08 | 36,27 | 35,02 | 35,95 | 0,50% | 907.322,00 |
| 07.07.2026 | 35,93 | 36,11 | 35,26 | 35,77 | 0,14% | 705.967,00 |
| 06.07.2026 | 36,27 | 36,62 | 35,20 | 35,72 | -0,22% | 1.022.271,00 |
| 02.07.2026 | 36,69 | 36,97 | 35,47 | 35,80 | -1,65% | 663.959,00 |
| 01.07.2026 | 36,15 | 37,16 | 35,91 | 36,40 | -0,36% | 661.007,00 |
| 30.06.2026 | 36,77 | 36,95 | 35,79 | 36,53 | -0,84% | 679.003,00 |
| 29.06.2026 | 35,95 | 36,90 | 35,61 | 36,84 | 1,52% | 1.132.800,00 |
| 26.06.2026 | 36,01 | 36,54 | 35,19 | 36,29 | 0,25% | 865.735,00 |
| 25.06.2026 | 35,40 | 36,43 | 35,38 | 36,20 | 3,52% | 810.601,00 |
| 24.06.2026 | 35,60 | 35,68 | 34,88 | 34,97 | -1,10% | 1.401.203,00 |
| 23.06.2026 | 35,49 | 35,75 | 35,18 | 35,36 | -0,31% | 1.098.801,00 |
| 22.06.2026 | 35,80 | 36,27 | 35,31 | 35,47 | -0,30% | 1.246.518,00 |
| 19.06.2026 | 35,64 | 35,66 | 35,57 | 35,57 | -0,29% | - |
| 18.06.2026 | 35,41 | 36,34 | 35,35 | 35,68 | 0,96% | 1.514.615,00 |
| 17.06.2026 | 37,13 | 37,13 | 35,17 | 35,34 | -4,54% | 1.112.989,00 |
| 16.06.2026 | 37,19 | 37,94 | 36,69 | 37,02 | -1,78% | 1.041.016,00 |
| 15.06.2026 | 38,53 | 38,57 | 37,35 | 37,69 | -1,95% | 946.252,00 |
| 12.06.2026 | 38,09 | 38,90 | 37,86 | 38,44 | 0,87% | 989.637,00 |
| 11.06.2026 | 37,39 | 38,42 | 37,39 | 38,11 | 2,83% | 989.207,00 |
| 10.06.2026 | 37,08 | 37,90 | 36,22 | 37,06 | -2,55% | 1.744.923,00 |
| 09.06.2026 | 38,57 | 39,27 | 37,19 | 38,03 | -1,88% | 1.178.466,00 |
| 08.06.2026 | 37,51 | 39,03 | 37,31 | 38,76 | 4,17% | 1.336.985,00 |
| 05.06.2026 | 37,06 | 37,84 | 36,97 | 37,21 | 0,30% | 1.463.456,00 |
| 04.06.2026 | 36,02 | 37,11 | 35,98 | 37,10 | 1,53% | 826.154,00 |
| 03.06.2026 | 36,05 | 36,89 | 36,05 | 36,54 | 0,41% | 839.365,00 |
| 02.06.2026 | 36,24 | 36,57 | 35,69 | 36,39 | 0,05% | 814.357,00 |
| 01.06.2026 | 35,10 | 36,45 | 34,72 | 36,37 | 2,91% | 916.762,00 |
| 29.05.2026 | 35,09 | 35,80 | 34,98 | 35,34 | -0,31% | 1.189.006,00 |
| 28.05.2026 | 34,60 | 35,75 | 34,21 | 35,45 | 1,31% | 648.699,00 |
| 27.05.2026 | 35,01 | 35,33 | 34,75 | 34,99 | 1,01% | 818.638,00 |
| 26.05.2026 | 34,00 | 34,79 | 33,57 | 34,64 | 3,71% | 858.005,00 |
| 22.05.2026 | 33,47 | 33,67 | 33,05 | 33,40 | 0,18% | 583.424,00 |
| 21.05.2026 | 33,15 | 33,47 | 32,40 | 33,34 | -0,77% | 796.239,00 |
| 20.05.2026 | 32,39 | 33,66 | 32,16 | 33,60 | 4,48% | 1.054.276,00 |
| 19.05.2026 | 32,10 | 32,72 | 31,63 | 32,16 | -0,65% | 892.821,00 |
| 18.05.2026 | 31,96 | 32,70 | 31,70 | 32,37 | 1,35% | 1.159.583,00 |
| 15.05.2026 | 32,74 | 32,93 | 31,34 | 31,94 | -3,82% | 2.333.764,00 |
| 14.05.2026 | 29,41 | 33,26 | 29,04 | 33,21 | 13,85% | 3.210.785,00 |
| 13.05.2026 | 29,02 | 29,39 | 28,84 | 29,17 | 0,79% | 586.178,00 |
| 12.05.2026 | 29,81 | 29,97 | 28,59 | 28,94 | -3,02% | 713.092,00 |