37,800€
0,53%
Echtzeit-Aktienkurs Knight-Swift Transportation Holdings
Bid:
Ask:
Aktienkurse zur Knight-Swift Transportation Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 08.05.2025 | 36,60 | 37,60 | 36,60 | 37,60 | 6,21% | 60,00 |
| 07.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 06.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 05.05.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 5,23% | - |
| 02.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 30.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 29.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 28.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -4,52% | - |
| 25.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 3,51% | - |
| 24.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 23.04.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 2,99% | - |
| 22.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 17.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 16.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -3,39% | - |
| 15.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 14.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -3,31% | - |
| 11.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -6,70% | - |
| 10.04.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 11,49% | - |
| 09.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -3,87% | - |
| 08.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 8,38% | - |
| 07.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -5,65% | - |
| 04.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -10,15% | - |
| 03.04.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | - |
| 02.04.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 01.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 31.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -3,41% | - |
| 28.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 27.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 26.03.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 25.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 24.03.2025 | 41,40 | 41,40 | 41,20 | 41,20 | 0,98% | - |
| 21.03.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | - |
| 20.03.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 19.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 18.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 17.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 14.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 13.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 12.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 11.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 10.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -4,44% | - |
| 07.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 06.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 05.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -3,42% | - |
| 04.03.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -3,31% | - |
| 03.03.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
| 28.02.2025 | 47,00 | 48,40 | 47,00 | 48,40 | 1,68% | 20,00 |
| 27.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 26.02.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 25.02.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -2,82% | - |
| 24.02.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 21.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 20.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -2,91% | - |
| 19.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 18.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 17.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 14.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 13.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 12.02.2025 | 52,50 | 52,50 | 52,00 | 52,00 | -0,95% | 68,00 |
| 11.02.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 10.02.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 07.02.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | - |
| 06.02.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 05.02.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 04.02.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 03.02.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -3,54% | - |
| 31.01.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,89% | - |
| 30.01.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 29.01.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 28.01.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 4,67% | - |
| 27.01.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -1,83% | - |
| 24.01.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,93% | - |
| 23.01.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | - |
| 22.01.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 21.01.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 20.01.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | - |
| 17.01.2025 | 54,50 | 54,50 | 54,00 | 54,00 | 0,00% | 32,00 |
| 16.01.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | - |
| 15.01.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 14.01.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 3,92% | - |
| 13.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 10.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 09.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 08.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 07.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 06.01.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 2,94% | - |
| 03.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 02.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 30.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 27.12.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 3,83% | - |
| 23.12.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 20.12.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 19.12.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 18.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 17.12.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 16.12.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | - |
| 13.12.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 12.12.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 11.12.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |