30,000€
2,74%
Echtzeit-Aktienkurs Covenant Logistics Group Inc
Bid:
Ask:
Aktienkurse zur Covenant Logistics Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 22.09.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 21.09.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 18.09.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | 10,00 |
| 17.09.2026 | 29,80 | 30,00 | 29,80 | 30,00 | -1,32% | 50,00 |
| 16.09.2026 | 31,20 | 31,20 | 30,40 | 30,40 | -1,94% | 2.100,00 |
| 15.09.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 14.09.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 11.09.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 10.09.2026 | 30,40 | 30,80 | 30,40 | 30,80 | 1,32% | 170,00 |
| 09.09.2026 | 30,00 | 30,80 | 30,00 | 30,40 | 2,01% | 396,00 |
| 08.09.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 07.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 04.09.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 03.09.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | - |
| 02.09.2026 | 29,20 | 29,80 | 29,20 | 29,80 | -1,32% | 18,00 |
| 01.09.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 31.08.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 28.08.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 27.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 26.08.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 25.08.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 24.08.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 21.08.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 20.08.2026 | 29,20 | 29,40 | 29,20 | 29,40 | 0,68% | 100,00 |
| 19.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | - |
| 18.08.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 17.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 14.08.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 13.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 12.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 11.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | - |
| 10.08.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 07.08.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 06.08.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 05.08.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | - |
| 04.08.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 03.08.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -3,75% | - |
| 31.07.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -11,60% | - |
| 30.07.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -4,23% | - |
| 29.07.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -3,57% | - |
| 28.07.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -5,31% | - |
| 27.07.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -1,90% | - |
| 24.07.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 23.07.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -2,30% | - |
| 22.07.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | - |
| 21.07.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 3,40% | - |
| 20.07.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 17.07.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 4,02% | - |
| 16.07.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 15.07.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 14.07.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 13.07.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 10.07.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 09.07.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 3,65% | - |
| 08.07.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 07.07.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 06.07.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 03.07.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | - |
| 02.07.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 2,08% | - |
| 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% | - |