21,600€
6,93%
Echtzeit-Aktienkurs Covenant Logistics Group Inc
Bid:
Ask:
Aktienkurse zur Covenant Logistics Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 21,50 | 21,80 | 21,20 | 21,60 | 6,93% | - |
| 01.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 30.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 27.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 26.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 25.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 24.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 23.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 20.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 19.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 18.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 17.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 16.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 13.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 12.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | - |
| 11.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 10.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 09.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 06.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 05.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 04.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 3,63% | - |
| 03.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 02.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 30.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 29.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 28.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 3,66% | - |
| 27.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 26.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 23.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 22.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 21.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 20.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 19.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 16.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 15.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 14.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 13.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 9,19% | 230,00 |
| 12.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 09.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,93% | - |
| 08.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 07.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 06.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 05.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 4,68% | - |
| 02.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 30.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 29.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 28.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -6,11% | - |
| 25.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 12,50% | - |
| 24.04.2025 | 16,10 | 16,10 | 16,00 | 16,00 | -1,23% | - |
| 23.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 4,52% | - |
| 22.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 17.04.2025 | 15,30 | 16,00 | 15,30 | 16,00 | 0,00% | 15,00 |
| 16.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,61% | - |
| 15.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -5,14% | - |
| 14.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | 230,00 |
| 11.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -5,52% | - |
| 10.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 13,13% | - |
| 09.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -7,51% | - |
| 08.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 3,59% | - |
| 07.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -7,22% | - |
| 04.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -10,89% | - |
| 03.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 02.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 01.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 31.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -4,33% | - |
| 28.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 27.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 26.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 25.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 24.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 21.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 20.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 19.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 18.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 17.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 14.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 13.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 12.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 11.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 10.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 07.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 06.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 05.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 04.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |
| 03.03.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 4,31% | 72,00 |
| 28.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 27.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 26.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 25.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
| 24.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 21.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 20.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,91% | - |
| 19.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 18.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 17.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 14.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 13.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 12.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 11.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 10.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |