21,570$
2,81%
Echtzeit-Aktienkurs Covenant Logistics Group Inc
Bid:
Ask:
Aktienkurse zur Covenant Logistics Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 21,42 | 21,75 | 21,09 | 21,56 | 2,76% | 9.321,00 |
| 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 |
| 23.07.2025 | 24,45 | 24,53 | 24,10 | 24,28 | 0,66% | 102.443,00 |
| 22.07.2025 | 23,70 | 24,34 | 23,70 | 24,12 | 2,20% | 82.922,00 |
| 21.07.2025 | 23,62 | 23,96 | 23,57 | 23,60 | 0,21% | 88.675,00 |
| 18.07.2025 | 24,47 | 24,49 | 23,44 | 23,55 | -2,85% | 89.392,00 |
| 17.07.2025 | 24,10 | 24,39 | 23,98 | 24,24 | 0,79% | 74.515,00 |
| 16.07.2025 | 24,48 | 24,48 | 23,80 | 24,05 | -0,25% | 78.383,00 |
| 15.07.2025 | 25,07 | 25,16 | 24,11 | 24,11 | -3,52% | 110.720,00 |
| 14.07.2025 | 25,47 | 25,47 | 24,69 | 24,99 | -0,91% | 91.911,00 |
| 11.07.2025 | 25,66 | 25,66 | 25,17 | 25,22 | -2,29% | 98.242,00 |
| 10.07.2025 | 25,74 | 26,35 | 25,71 | 25,81 | 0,82% | 141.348,00 |
| 09.07.2025 | 25,60 | 25,73 | 25,14 | 25,60 | 0,43% | 189.540,00 |
| 08.07.2025 | 24,95 | 25,80 | 24,82 | 25,49 | 1,92% | 118.827,00 |
| 07.07.2025 | 25,56 | 25,96 | 24,89 | 25,01 | -2,80% | 90.222,00 |
| 03.07.2025 | 25,72 | 25,95 | 25,55 | 25,73 | 0,43% | 59.889,00 |
| 02.07.2025 | 25,34 | 25,75 | 25,04 | 25,62 | 1,55% | 143.475,00 |
| 01.07.2025 | 23,92 | 25,75 | 23,92 | 25,23 | 4,65% | 208.562,00 |
| 30.06.2025 | 24,28 | 24,36 | 23,96 | 24,11 | -0,74% | 172.444,00 |
| 27.06.2025 | 23,95 | 24,71 | 23,95 | 24,29 | 2,02% | 255.849,00 |
| 26.06.2025 | 23,79 | 23,96 | 23,63 | 23,81 | 0,46% | 176.658,00 |
| 25.06.2025 | 23,61 | 23,76 | 23,52 | 23,70 | -0,34% | 133.196,00 |
| 24.06.2025 | 23,79 | 24,14 | 23,63 | 23,78 | 1,54% | 142.506,00 |
| 23.06.2025 | 22,75 | 23,48 | 22,66 | 23,42 | 2,49% | 147.606,00 |
| 20.06.2025 | 23,14 | 23,27 | 22,73 | 22,85 | 0,04% | 223.761,00 |
| 18.06.2025 | 22,88 | 23,24 | 22,84 | 22,84 | -0,13% | 129.213,00 |
| 17.06.2025 | 22,97 | 23,29 | 22,84 | 22,87 | -0,95% | 202.655,00 |
| 16.06.2025 | 22,89 | 23,42 | 22,85 | 23,09 | 1,45% | 147.457,00 |
| 13.06.2025 | 22,93 | 23,19 | 22,75 | 22,76 | -1,94% | 180.978,00 |
| 12.06.2025 | 22,93 | 23,27 | 22,60 | 23,21 | 0,83% | 125.123,00 |
| 11.06.2025 | 23,53 | 23,53 | 23,00 | 23,02 | -1,50% | 148.342,00 |
| 10.06.2025 | 22,99 | 23,61 | 22,95 | 23,37 | 2,10% | 148.825,00 |
| 09.06.2025 | 23,06 | 23,18 | 22,78 | 22,89 | 0,57% | 156.203,00 |
| 06.06.2025 | 22,90 | 23,40 | 22,63 | 22,76 | -0,52% | 160.920,00 |
| 05.06.2025 | 22,94 | 23,24 | 22,83 | 22,88 | -0,35% | 133.235,00 |
| 04.06.2025 | 23,18 | 23,41 | 22,95 | 22,96 | -1,33% | 150.796,00 |
| 03.06.2025 | 22,58 | 23,51 | 22,54 | 23,27 | 2,60% | 138.628,00 |
| 02.06.2025 | 22,58 | 22,84 | 22,23 | 22,68 | -0,09% | 144.138,00 |
| 30.05.2025 | 22,75 | 23,10 | 22,70 | 22,70 | -0,96% | 203.727,00 |
| 29.05.2025 | 22,99 | 23,02 | 22,55 | 22,92 | 0,22% | 130.564,00 |
| 28.05.2025 | 22,84 | 23,19 | 22,76 | 22,87 | 0,00% | 133.659,00 |
| 27.05.2025 | 22,26 | 22,94 | 22,25 | 22,87 | 3,95% | 151.454,00 |