38,400€
Echtzeit-Aktienkurs Covenant Logistics Group Inc
Bid:
Ask:
Aktienkurse zur Covenant Logistics Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 39,40 | 39,70 | 38,30 | 38,60 | 0,52% | - |
| 01.07.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -3,03% | - |
| 30.06.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 29.06.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 4,74% | - |
| 26.06.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 25.06.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 24.06.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 23.06.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 22.06.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 19.06.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 18.06.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -3,16% | - |
| 17.06.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 16.06.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -3,03% | - |
| 15.06.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 12.06.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 4,74% | - |
| 11.06.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 10.06.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 09.06.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 2,13% | - |
| 08.06.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 2,73% | - |
| 05.06.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 04.06.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 03.06.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 02.06.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | - |
| 01.06.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 29.05.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 28.05.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 27.05.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 3,11% | - |
| 26.05.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 25.05.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 22.05.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
| 21.05.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | - |
| 20.05.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 19.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | - |
| 18.05.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 15.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 5,88% | - |
| 14.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 13.05.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 12.05.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 11.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 08.05.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 07.05.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 06.05.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
| 05.05.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -6,29% | - |
| 04.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 30.04.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 29.04.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 28.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
| 27.04.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 8,27% | - |
| 24.04.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 23.04.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 22.04.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 21.04.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 20.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 4,07% | - |
| 17.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 16.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 15.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 14.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 13.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 10.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 09.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 08.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 07.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 02.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 01.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 31.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 30.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 27.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 26.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 25.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 24.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 4,67% | - |
| 23.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 20.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 19.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 18.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 17.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 16.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 13.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 12.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 11.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 10.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 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% | - |