53,750€
1,42%
Echtzeit-Aktienkurs Knight-Swift Transportation Holdings
Bid:
Ask:
Aktienkurse zur Knight-Swift Transportation Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 53,25 | 54,75 | 53,00 | 53,75 | 1,42% | - |
| 20.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 19.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 18.11.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 15.11.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | - |
| 14.11.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 13.11.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -2,78% | - |
| 12.11.2024 | 55,00 | 55,00 | 54,00 | 54,00 | -1,82% | 176,00 |
| 11.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 1,85% | - |
| 08.11.2024 | 53,00 | 54,00 | 53,00 | 54,00 | 1,89% | 33,00 |
| 07.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 4,95% | - |
| 06.11.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 3,91% | - |
| 05.11.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |
| 04.11.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 1,68% | - |
| 01.11.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,65% | - |
| 31.10.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -1,22% | - |
| 30.10.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -0,81% | - |
| 29.10.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 1,65% | - |
| 28.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 1,67% | - |
| 25.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -1,24% | - |
| 24.10.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
| 23.10.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,83% | - |
| 22.10.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
| 21.10.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 18.10.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -2,46% | - |
| 17.10.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 3,83% | - |
| 16.10.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 15.10.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 14.10.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,75% | - |
| 11.10.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | - |
| 10.10.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | - |
| 09.10.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | - |
| 08.10.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 2,21% | - |
| 07.10.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -2,59% | - |
| 04.10.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | - |
| 03.10.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | - |
| 02.10.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -2,07% | - |
| 01.10.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 30.09.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 2,55% | - |
| 27.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 26.09.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 25.09.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | - |
| 24.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 23.09.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,69% | - |
| 20.09.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 19.09.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | - |
| 18.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 17.09.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
| 16.09.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 1,72% | - |
| 13.09.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 2,64% | - |
| 12.09.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 11.09.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -1,73% | - |
| 10.09.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 2,67% | - |
| 09.09.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 06.09.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -4,24% | - |
| 05.09.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 04.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 03.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 02.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 30.08.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | - |
| 29.08.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
| 28.08.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -2,95% | - |
| 27.08.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | - |
| 26.08.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 23.08.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 22.08.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | - |
| 21.08.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -1,24% | - |
| 20.08.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,83% | - |
| 19.08.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -1,23% | - |
| 16.08.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 2,97% | - |
| 15.08.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 14.08.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
| 13.08.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 12.08.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -2,51% | - |
| 09.08.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 08.08.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | - |
| 07.08.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 2,13% | - |
| 06.08.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | - |
| 05.08.2024 | 45,40 | 46,20 | 45,40 | 46,20 | -4,15% | 280,00 |
| 02.08.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -3,60% | 300,00 |
| 01.08.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | - |
| 31.07.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 30.07.2024 | 48,00 | 50,00 | 48,00 | 50,00 | 6,38% | 235,00 |
| 29.07.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
| 26.07.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 6,70% | - |
| 25.07.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 24.07.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 23.07.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 22.07.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 19.07.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -2,58% | - |
| 18.07.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -2,10% | - |
| 17.07.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 3,48% | - |
| 16.07.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 15.07.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 12.07.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 11.07.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 10.07.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -2,64% | - |
| 09.07.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 08.07.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 05.07.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |