34,000€
0,59%
Echtzeit-Aktienkurs Covenant Logistics Group Inc
Bid:
Ask:
Aktienkurse zur Covenant Logistics Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |