23,000€
-6,50%
Echtzeit-Aktienkurs Covenant Logistics Group Inc
Bid:
Ask:
Aktienkurse zur Covenant Logistics Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -9,76% | - |
| 06.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -4,65% | - |
| 05.03.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 04.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 03.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 02.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 27.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | - |
| 26.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 25.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 24.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 23.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 20.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 19.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 18.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 17.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 16.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 13.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -4,88% | - |
| 12.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 11.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 10.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 09.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 06.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 05.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 04.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 03.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 12,87% | - |
| 02.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | - |
| 30.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 29.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 28.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 27.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 26.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 23.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 22.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 4,63% | - |
| 21.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 20.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 19.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 16.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 15.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 14.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 13.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 12.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 09.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 08.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 07.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 5,05% | - |
| 06.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 3,66% | - |
| 05.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 02.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 30.12.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 29.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 23.12.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 22.12.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 19.12.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
| 18.12.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -3,05% | - |
| 17.12.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 16.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 15.12.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 12.12.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 3,11% | - |
| 11.12.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 4,89% | - |
| 10.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 09.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 08.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 05.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 04.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 4,52% | - |
| 03.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 02.12.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | - |
| 01.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 28.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 27.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 26.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,01% | - |
| 25.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 24.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 6,41% | - |
| 21.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 20.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 19.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 18.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 17.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 14.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 13.11.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 12.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 11.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 10.11.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 07.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -4,05% | - |
| 06.11.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 05.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 04.11.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 03.11.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 31.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 30.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 29.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 28.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 27.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 24.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -8,56% | - |
| 23.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 22.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 21.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 20.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 17.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 16.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 15.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 14.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |