47,600€
1,28%
Echtzeit-Aktienkurs Covenant Logistics Group Inc
Bid:
Ask:
Aktienkurse zur Covenant Logistics Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 47,20 | 48,00 | 46,70 | 47,30 | 0,64% | - |
| 04.11.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 01.11.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | - |
| 31.10.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 30.10.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | - |
| 29.10.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | - |
| 28.10.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 25.10.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
| 24.10.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,65% | - |
| 23.10.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 1,26% | - |
| 22.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -1,24% | - |
| 21.10.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -2,81% | - |
| 18.10.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 17.10.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 4,17% | - |
| 16.10.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -1,23% | - |
| 15.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |
| 14.10.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 2,98% | - |
| 11.10.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 10.10.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 09.10.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 08.10.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 1,75% | - |
| 07.10.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | - |
| 04.10.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -3,00% | - |
| 03.10.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 02.10.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | - |
| 01.10.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 30.09.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 27.09.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -2,50% | - |
| 26.09.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 25.09.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
| 24.09.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 1,71% | - |
| 23.09.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -1,68% | - |
| 20.09.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 19.09.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 18.09.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
| 17.09.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 16.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | - |
| 13.09.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 12.09.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 11.09.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 10.09.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,75% | - |
| 09.09.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | - |
| 06.09.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -2,54% | - |
| 05.09.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 04.09.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 03.09.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
| 02.09.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 1,28% | - |
| 30.08.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 29.08.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 28.08.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 27.08.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -2,08% | - |
| 26.08.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 3,00% | - |
| 23.08.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 22.08.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 21.08.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 20.08.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 19.08.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 16.08.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 3,00% | - |
| 15.08.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 14.08.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 13.08.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 12.08.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -2,12% | - |
| 09.08.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 3,06% | - |
| 08.08.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -2,97% | - |
| 07.08.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 2,16% | - |
| 06.08.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -1,28% | - |
| 05.08.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -5,65% | - |
| 02.08.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -3,69% | - |
| 01.08.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 31.07.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 30.07.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 29.07.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 26.07.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 7,91% | - |
| 25.07.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | - |
| 24.07.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 23.07.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 22.07.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 19.07.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | - |
| 18.07.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | - |
| 17.07.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 3,02% | - |
| 16.07.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,75% | - |
| 15.07.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 12.07.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 2,24% | - |
| 11.07.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | - |
| 10.07.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 09.07.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 08.07.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -2,20% | - |
| 05.07.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 04.07.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 03.07.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 02.07.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 01.07.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 28.06.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 27.06.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 26.06.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 25.06.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 24.06.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 21.06.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 20.06.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 19.06.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |