23,200$
-1,15%
Echtzeit-Aktienkurs Covenant Logistics Group Inc
Bid:
Ask:
Aktienkurse zur Covenant Logistics Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 23,51 | 23,65 | 23,04 | 23,16 | -1,32% | 129.733,00 |
| 11.12.2025 | 23,08 | 23,56 | 22,77 | 23,47 | 2,27% | 127.026,00 |
| 10.12.2025 | 21,64 | 23,04 | 21,64 | 22,95 | 6,20% | 281.043,00 |
| 09.12.2025 | 21,46 | 21,98 | 21,46 | 21,61 | 0,28% | 95.658,00 |
| 08.12.2025 | 21,83 | 22,16 | 21,52 | 21,55 | -0,78% | 118.139,00 |
| 05.12.2025 | 21,44 | 21,93 | 21,44 | 21,72 | 0,42% | 161.094,00 |
| 04.12.2025 | 21,84 | 22,17 | 21,60 | 21,63 | -0,32% | 89.240,00 |
| 03.12.2025 | 20,88 | 21,79 | 20,87 | 21,70 | 4,93% | 131.055,00 |
| 02.12.2025 | 20,05 | 20,87 | 20,02 | 20,68 | 1,08% | 127.354,00 |
| 01.12.2025 | 19,76 | 20,71 | 19,73 | 20,46 | 2,61% | 157.298,00 |
| 28.11.2025 | 19,98 | 20,01 | 19,80 | 19,94 | -0,10% | 33.614,00 |
| 26.11.2025 | 19,69 | 20,13 | 19,69 | 19,96 | 1,06% | 75.436,00 |
| 25.11.2025 | 19,31 | 19,92 | 19,30 | 19,75 | 2,33% | 119.497,00 |
| 24.11.2025 | 18,85 | 19,40 | 18,85 | 19,30 | 1,05% | 137.244,00 |
| 21.11.2025 | 18,21 | 19,15 | 18,05 | 19,10 | 5,70% | 129.503,00 |
| 20.11.2025 | 18,40 | 18,66 | 18,00 | 18,07 | -1,20% | 90.095,00 |
| 19.11.2025 | 18,44 | 18,59 | 18,20 | 18,29 | -1,14% | 90.968,00 |
| 18.11.2025 | 18,63 | 18,75 | 18,47 | 18,50 | -0,70% | 175.041,00 |
| 17.11.2025 | 18,80 | 19,09 | 18,59 | 18,63 | -2,56% | 102.710,00 |
| 14.11.2025 | 19,09 | 19,30 | 18,91 | 19,12 | -0,52% | 107.095,00 |
| 13.11.2025 | 19,57 | 19,72 | 19,13 | 19,22 | -2,24% | 105.018,00 |
| 12.11.2025 | 19,60 | 20,02 | 19,43 | 19,66 | 0,51% | 100.057,00 |
| 11.11.2025 | 19,49 | 19,73 | 19,40 | 19,56 | -0,05% | 67.497,00 |
| 10.11.2025 | 19,53 | 19,83 | 19,38 | 19,57 | -0,05% | 106.957,00 |
| 07.11.2025 | 19,39 | 19,67 | 19,08 | 19,58 | 0,88% | 98.959,00 |
| 06.11.2025 | 20,10 | 20,14 | 19,31 | 19,41 | -3,53% | 85.987,00 |
| 05.11.2025 | 20,34 | 20,45 | 19,92 | 20,12 | -0,45% | 107.210,00 |
| 04.11.2025 | 20,09 | 20,58 | 19,87 | 20,21 | 0,00% | 106.781,00 |
| 03.11.2025 | 20,02 | 20,55 | 20,00 | 20,21 | 0,20% | 151.865,00 |
| 31.10.2025 | 19,62 | 20,22 | 19,57 | 20,17 | 1,87% | 156.051,00 |
| 30.10.2025 | 19,96 | 20,49 | 19,76 | 19,80 | -1,30% | 132.288,00 |
| 29.10.2025 | 20,22 | 20,79 | 19,89 | 20,06 | -0,69% | 135.199,00 |
| 28.10.2025 | 20,82 | 20,82 | 20,18 | 20,20 | -2,04% | 115.194,00 |
| 27.10.2025 | 20,19 | 20,80 | 20,15 | 20,62 | 2,95% | 158.463,00 |
| 24.10.2025 | 20,09 | 20,12 | 19,52 | 20,03 | 0,35% | 293.016,00 |
| 23.10.2025 | 20,71 | 21,80 | 19,90 | 19,96 | -8,78% | 222.967,00 |
| 22.10.2025 | 21,72 | 21,95 | 21,46 | 21,88 | 0,32% | 133.044,00 |
| 21.10.2025 | 21,79 | 22,04 | 21,58 | 21,81 | 0,65% | 64.875,00 |
| 20.10.2025 | 21,43 | 21,80 | 21,14 | 21,67 | 1,12% | 84.132,00 |
| 17.10.2025 | 21,66 | 21,78 | 21,38 | 21,43 | -1,20% | 60.958,00 |
| 16.10.2025 | 21,35 | 21,83 | 21,06 | 21,69 | 3,38% | 96.519,00 |
| 15.10.2025 | 21,34 | 21,34 | 20,80 | 20,98 | -0,19% | 54.826,00 |
| 14.10.2025 | 20,59 | 21,20 | 20,49 | 21,02 | 1,06% | 57.727,00 |
| 13.10.2025 | 20,79 | 21,03 | 20,54 | 20,80 | 1,27% | 75.985,00 |
| 10.10.2025 | 21,63 | 21,78 | 20,36 | 20,54 | -4,73% | 75.146,00 |
| 09.10.2025 | 22,10 | 22,10 | 21,55 | 21,56 | -2,18% | 77.889,00 |
| 08.10.2025 | 21,20 | 22,09 | 20,96 | 22,04 | 3,86% | 87.450,00 |
| 07.10.2025 | 21,70 | 22,00 | 21,17 | 21,22 | -2,44% | 92.013,00 |
| 06.10.2025 | 21,51 | 21,99 | 21,17 | 21,75 | 0,65% | 105.574,00 |
| 03.10.2025 | 20,97 | 21,66 | 20,83 | 21,61 | 2,95% | 21.719,00 |
| 02.10.2025 | 21,29 | 21,48 | 20,80 | 20,99 | -1,55% | 149.021,00 |
| 01.10.2025 | 21,33 | 21,59 | 21,25 | 21,32 | -1,57% | 75.709,00 |
| 30.09.2025 | 21,32 | 21,67 | 21,20 | 21,66 | 0,56% | 115.786,00 |
| 29.09.2025 | 21,60 | 21,74 | 21,24 | 21,54 | -0,28% | 91.886,00 |
| 26.09.2025 | 21,58 | 21,76 | 21,46 | 21,60 | -0,14% | 63.759,00 |
| 25.09.2025 | 21,55 | 21,90 | 21,36 | 21,63 | -0,09% | 79.704,00 |
| 24.09.2025 | 21,74 | 22,15 | 21,39 | 21,65 | -1,32% | 203.022,00 |
| 23.09.2025 | 22,48 | 22,48 | 21,83 | 21,94 | -1,30% | 78.989,00 |
| 22.09.2025 | 22,10 | 22,38 | 21,76 | 22,23 | 0,27% | 187.251,00 |
| 19.09.2025 | 22,88 | 22,88 | 22,17 | 22,17 | -3,15% | 292.415,00 |
| 18.09.2025 | 22,72 | 23,19 | 22,54 | 22,89 | 1,46% | 102.415,00 |
| 17.09.2025 | 23,60 | 23,75 | 22,51 | 22,56 | -4,16% | 162.027,00 |
| 16.09.2025 | 23,34 | 23,60 | 23,08 | 23,54 | 0,68% | 57.768,00 |
| 15.09.2025 | 23,09 | 23,49 | 22,92 | 23,38 | 1,48% | 81.146,00 |
| 12.09.2025 | 23,59 | 23,59 | 22,99 | 23,04 | -2,74% | 43.561,00 |
| 11.09.2025 | 22,92 | 23,74 | 22,73 | 23,69 | 3,00% | 81.152,00 |
| 10.09.2025 | 23,39 | 24,02 | 22,72 | 23,00 | -2,17% | 115.200,00 |
| 09.09.2025 | 23,84 | 24,03 | 23,43 | 23,51 | -1,47% | 92.564,00 |
| 08.09.2025 | 23,98 | 23,98 | 23,72 | 23,86 | -0,29% | 70.597,00 |
| 05.09.2025 | 24,05 | 24,48 | 23,69 | 23,93 | -0,62% | 49.964,00 |
| 04.09.2025 | 24,01 | 24,23 | 23,59 | 24,08 | 1,18% | 73.442,00 |
| 03.09.2025 | 23,92 | 23,94 | 23,59 | 23,80 | -0,96% | 47.211,00 |
| 02.09.2025 | 23,82 | 24,07 | 23,81 | 24,03 | -0,41% | 58.187,00 |
| 29.08.2025 | 24,10 | 24,23 | 23,98 | 24,13 | -0,08% | 37.149,00 |
| 28.08.2025 | 24,30 | 24,50 | 23,93 | 24,15 | -1,02% | 49.996,00 |
| 27.08.2025 | 24,73 | 24,73 | 24,17 | 24,40 | -0,61% | 48.268,00 |
| 26.08.2025 | 24,42 | 24,71 | 24,39 | 24,55 | 0,61% | 63.124,00 |
| 25.08.2025 | 24,96 | 25,02 | 24,37 | 24,40 | -2,52% | 68.841,00 |
| 22.08.2025 | 23,86 | 25,24 | 23,86 | 25,03 | 5,52% | 114.860,00 |
| 21.08.2025 | 23,48 | 23,81 | 23,13 | 23,72 | 0,68% | 105.665,00 |
| 20.08.2025 | 23,87 | 24,11 | 23,52 | 23,56 | -2,24% | 86.436,00 |
| 19.08.2025 | 23,77 | 24,69 | 23,77 | 24,10 | 2,08% | 60.055,00 |
| 18.08.2025 | 23,93 | 24,16 | 23,61 | 23,61 | -0,92% | 72.218,00 |
| 15.08.2025 | 24,34 | 24,40 | 23,77 | 23,83 | -1,77% | 52.741,00 |
| 14.08.2025 | 24,39 | 24,52 | 24,01 | 24,26 | -1,54% | 64.479,00 |
| 13.08.2025 | 24,18 | 24,74 | 24,12 | 24,64 | 2,33% | 82.133,00 |
| 12.08.2025 | 23,21 | 24,16 | 22,95 | 24,08 | 5,52% | 109.090,00 |
| 11.08.2025 | 23,21 | 23,44 | 22,60 | 22,82 | -1,25% | 97.506,00 |
| 08.08.2025 | 23,56 | 23,56 | 23,09 | 23,11 | -1,20% | 61.049,00 |
| 07.08.2025 | 24,00 | 24,00 | 23,33 | 23,39 | -1,85% | 73.780,00 |
| 06.08.2025 | 23,99 | 23,99 | 23,69 | 23,83 | 0,00% | 76.443,00 |
| 05.08.2025 | 23,73 | 24,00 | 23,41 | 23,83 | 1,27% | 85.129,00 |
| 04.08.2025 | 23,33 | 23,81 | 23,33 | 23,53 | 1,12% | 80.378,00 |
| 01.08.2025 | 23,84 | 23,85 | 23,18 | 23,27 | -3,64% | 91.073,00 |
| 31.07.2025 | 24,10 | 24,39 | 23,98 | 24,15 | -0,86% | 101.534,00 |
| 30.07.2025 | 25,27 | 25,27 | 24,21 | 24,36 | -2,99% | 104.183,00 |
| 29.07.2025 | 26,03 | 26,03 | 25,01 | 25,11 | -3,42% | 82.866,00 |
| 28.07.2025 | 25,76 | 26,26 | 25,76 | 26,00 | -0,80% | 120.658,00 |
| 25.07.2025 | 25,36 | 26,44 | 25,31 | 26,21 | 4,05% | 174.289,00 |
| 24.07.2025 | 25,78 | 26,62 | 24,77 | 25,19 | 3,75% | 266.030,00 |