19,072$
-2,69%
Echtzeit-Aktienkurs Covenant Logistics Group Inc
Bid:
Ask:
Aktienkurse zur Covenant Logistics Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 19,36 | 19,36 | 18,63 | 19,07 | -2,69% | 23.956,00 |
| 10.04.2025 | 20,05 | 20,25 | 19,25 | 19,60 | -4,53% | 124.417,00 |
| 09.04.2025 | 18,12 | 20,73 | 17,98 | 20,53 | 9,90% | 160.161,00 |
| 08.04.2025 | 19,61 | 20,14 | 18,40 | 18,68 | -2,56% | 179.457,00 |
| 07.04.2025 | 19,04 | 20,73 | 18,63 | 19,17 | -3,47% | 151.166,00 |
| 04.04.2025 | 19,69 | 20,07 | 18,80 | 19,86 | -3,12% | 249.309,00 |
| 03.04.2025 | 22,29 | 22,50 | 20,50 | 20,50 | -11,33% | 214.635,00 |
| 02.04.2025 | 22,24 | 23,19 | 22,24 | 23,12 | 3,08% | 107.500,00 |
| 01.04.2025 | 21,98 | 22,49 | 21,75 | 22,43 | 1,04% | 91.096,00 |
| 31.03.2025 | 21,98 | 22,29 | 21,73 | 22,20 | 0,00% | 105.586,00 |
| 28.03.2025 | 22,92 | 22,92 | 22,14 | 22,20 | -3,10% | 54.578,00 |
| 27.03.2025 | 22,87 | 22,95 | 22,61 | 22,91 | 0,17% | 43.075,00 |
| 26.03.2025 | 22,66 | 22,97 | 22,39 | 22,87 | 0,97% | 49.973,00 |
| 25.03.2025 | 23,09 | 23,12 | 22,58 | 22,65 | -1,99% | 59.129,00 |
| 24.03.2025 | 22,92 | 23,15 | 22,71 | 23,11 | 2,48% | 59.354,00 |
| 21.03.2025 | 22,49 | 22,71 | 21,96 | 22,55 | -0,62% | 125.322,00 |
| 20.03.2025 | 22,58 | 23,07 | 22,54 | 22,69 | -0,22% | 54.098,00 |
| 19.03.2025 | 23,04 | 23,04 | 22,47 | 22,74 | -1,00% | 56.463,00 |
| 18.03.2025 | 23,06 | 23,13 | 22,77 | 22,97 | -0,61% | 72.910,00 |
| 17.03.2025 | 22,98 | 23,34 | 22,85 | 23,11 | 0,78% | 104.973,00 |
| 14.03.2025 | 23,07 | 23,22 | 22,67 | 22,93 | -0,04% | 196.198,00 |
| 13.03.2025 | 23,26 | 23,48 | 22,77 | 22,94 | -1,84% | 107.893,00 |
| 12.03.2025 | 23,67 | 23,77 | 23,07 | 23,37 | -0,81% | 128.871,00 |
| 11.03.2025 | 23,75 | 24,02 | 23,51 | 23,56 | -1,71% | 78.606,00 |
| 10.03.2025 | 24,58 | 24,76 | 23,94 | 23,97 | -3,07% | 82.026,00 |
| 07.03.2025 | 24,61 | 24,85 | 24,33 | 24,73 | -0,04% | 66.286,00 |
| 06.03.2025 | 24,36 | 24,78 | 24,27 | 24,74 | 1,23% | 56.841,00 |
| 05.03.2025 | 24,95 | 24,95 | 24,19 | 24,44 | -0,37% | 76.346,00 |
| 04.03.2025 | 24,80 | 24,90 | 24,39 | 24,53 | -2,23% | 70.879,00 |
| 03.03.2025 | 25,35 | 25,50 | 25,07 | 25,09 | -0,32% | 91.946,00 |
| 28.02.2025 | 24,61 | 25,22 | 24,41 | 25,17 | 2,69% | 108.177,00 |
| 27.02.2025 | 24,77 | 24,96 | 24,49 | 24,51 | -1,84% | 62.564,00 |
| 26.02.2025 | 24,70 | 25,01 | 24,54 | 24,97 | 0,69% | 77.394,00 |
| 25.02.2025 | 24,62 | 24,89 | 24,53 | 24,80 | 1,10% | 94.065,00 |
| 24.02.2025 | 25,61 | 25,61 | 24,49 | 24,53 | -3,99% | 82.583,00 |
| 21.02.2025 | 26,42 | 26,42 | 24,99 | 25,55 | -2,03% | 73.146,00 |
| 20.02.2025 | 26,05 | 26,37 | 25,73 | 26,08 | -0,53% | 60.707,00 |
| 19.02.2025 | 26,87 | 26,88 | 26,17 | 26,22 | -3,35% | 45.457,00 |
| 18.02.2025 | 26,93 | 27,36 | 26,83 | 27,13 | 0,82% | 61.330,00 |
| 14.02.2025 | 26,68 | 26,99 | 26,50 | 26,91 | 0,98% | 56.589,00 |
| 13.02.2025 | 26,89 | 27,05 | 26,39 | 26,65 | 0,08% | 49.852,00 |
| 12.02.2025 | 26,75 | 26,75 | 26,36 | 26,63 | -1,59% | 61.396,00 |
| 11.02.2025 | 26,61 | 27,25 | 26,53 | 27,06 | 1,01% | 71.951,00 |
| 10.02.2025 | 26,87 | 27,17 | 26,71 | 26,79 | -0,41% | 47.191,00 |
| 07.02.2025 | 27,61 | 27,61 | 26,72 | 26,90 | -2,82% | 83.697,00 |
| 06.02.2025 | 27,72 | 27,76 | 27,48 | 27,68 | 0,58% | 59.118,00 |
| 05.02.2025 | 27,60 | 27,77 | 27,39 | 27,52 | -0,36% | 91.506,00 |
| 04.02.2025 | 26,97 | 27,66 | 26,96 | 27,62 | 2,11% | 79.073,00 |
| 03.02.2025 | 27,23 | 27,53 | 27,00 | 27,05 | -2,38% | 84.339,00 |
| 31.01.2025 | 28,34 | 28,34 | 27,51 | 27,71 | -2,08% | 115.392,00 |
| 30.01.2025 | 28,50 | 28,50 | 28,09 | 28,30 | -0,88% | 77.877,00 |
| 29.01.2025 | 28,65 | 29,05 | 28,25 | 28,55 | -0,31% | 78.884,00 |
| 28.01.2025 | 28,91 | 29,22 | 28,61 | 28,64 | -1,65% | 109.522,00 |
| 27.01.2025 | 28,36 | 29,47 | 28,20 | 29,12 | 3,56% | 180.208,00 |
| 24.01.2025 | 27,30 | 28,43 | 26,61 | 28,12 | -2,87% | 373.358,00 |
| 23.01.2025 | 28,20 | 29,23 | 28,20 | 28,95 | 2,55% | 276.343,00 |
| 22.01.2025 | 27,80 | 28,40 | 27,71 | 28,23 | 1,33% | 103.541,00 |
| 21.01.2025 | 27,97 | 28,25 | 27,64 | 27,86 | 0,91% | 89.723,00 |
| 17.01.2025 | 28,16 | 28,16 | 27,56 | 27,61 | -1,71% | 83.279,00 |
| 16.01.2025 | 27,79 | 28,21 | 27,69 | 28,09 | 1,55% | 87.680,00 |
| 15.01.2025 | 27,74 | 27,91 | 27,45 | 27,66 | 1,80% | 50.622,00 |
| 14.01.2025 | 27,04 | 27,29 | 26,79 | 27,17 | 1,65% | 82.448,00 |
| 13.01.2025 | 26,00 | 26,81 | 25,95 | 26,73 | 1,71% | 88.840,00 |
| 10.01.2025 | 26,42 | 26,74 | 26,14 | 26,28 | -3,06% | 71.482,00 |
| 08.01.2025 | 26,73 | 27,16 | 26,51 | 27,11 | 1,04% | 120.442,00 |
| 07.01.2025 | 27,39 | 27,39 | 26,63 | 26,83 | -1,51% | 170.378,00 |
| 06.01.2025 | 28,04 | 28,20 | 27,17 | 27,24 | -3,34% | 114.515,00 |
| 03.01.2025 | 27,29 | 28,35 | 27,00 | 28,18 | 4,80% | 92.148,00 |
| 02.01.2025 | 27,91 | 27,94 | 26,87 | 26,89 | -1,34% | 119.845,00 |
| 31.12.2024 | 26,94 | 27,51 | 26,94 | 27,26 | 0,57% | 59.568,00 |
| 30.12.2024 | 27,38 | 27,38 | 26,85 | 27,10 | -0,79% | 64.316,00 |
| 27.12.2024 | 27,42 | 27,61 | 26,96 | 27,32 | -1,32% | 73.944,00 |
| 26.12.2024 | 27,37 | 27,74 | 26,92 | 27,68 | 1,76% | 83.960,00 |
| 24.12.2024 | 27,00 | 27,25 | 26,81 | 27,20 | 1,08% | 26.288,00 |
| 23.12.2024 | 27,22 | 27,23 | 26,55 | 26,91 | -1,03% | 94.612,00 |
| 20.12.2024 | 26,61 | 27,40 | 26,61 | 27,19 | 0,70% | 273.554,00 |
| 19.12.2024 | 27,53 | 27,86 | 27,00 | 27,00 | -1,03% | 66.398,00 |
| 18.12.2024 | 28,46 | 29,06 | 27,17 | 27,28 | -3,77% | 103.714,00 |
| 17.12.2024 | 28,60 | 28,94 | 28,24 | 28,35 | -1,58% | 91.724,00 |
| 16.12.2024 | 28,90 | 29,11 | 28,55 | 28,81 | -0,50% | 85.976,00 |
| 13.12.2024 | 29,18 | 29,49 | 28,88 | 28,95 | -1,50% | 72.490,00 |
| 12.12.2024 | 29,87 | 29,91 | 29,05 | 29,39 | -0,98% | 85.580,00 |
| 11.12.2024 | 29,26 | 30,12 | 29,25 | 29,68 | 1,66% | 111.830,00 |
| 10.12.2024 | 28,86 | 29,46 | 28,62 | 29,20 | 1,16% | 100.334,00 |
| 09.12.2024 | 28,75 | 29,20 | 28,64 | 28,86 | 1,51% | 98.774,00 |
| 06.12.2024 | 28,68 | 28,69 | 28,21 | 28,43 | -1,08% | 78.768,00 |
| 05.12.2024 | 28,86 | 28,93 | 28,67 | 28,74 | -0,29% | 74.822,00 |
| 04.12.2024 | 28,60 | 28,97 | 28,49 | 28,83 | 0,82% | 77.230,00 |
| 03.12.2024 | 29,22 | 29,22 | 28,51 | 28,59 | -1,92% | 42.910,00 |
| 02.12.2024 | 29,40 | 29,40 | 28,62 | 29,15 | 0,38% | 67.754,00 |
| 29.11.2024 | 29,02 | 29,39 | 28,89 | 29,04 | 0,29% | 50.490,00 |
| 27.11.2024 | 29,48 | 29,55 | 28,89 | 28,96 | -1,51% | 47.632,00 |
| 26.11.2024 | 29,15 | 29,55 | 28,77 | 29,40 | 1,00% | 62.410,00 |
| 25.11.2024 | 29,11 | 29,74 | 29,10 | 29,11 | 0,78% | 85.448,00 |
| 22.11.2024 | 28,73 | 28,94 | 28,39 | 28,89 | 1,42% | 67.250,00 |
| 21.11.2024 | 28,40 | 28,97 | 28,40 | 28,48 | 0,39% | 66.440,00 |
| 20.11.2024 | 28,50 | 28,50 | 28,02 | 28,37 | -1,03% | 52.726,00 |
| 19.11.2024 | 28,46 | 28,79 | 28,21 | 28,67 | 0,16% | 62.760,00 |
| 18.11.2024 | 28,77 | 29,36 | 28,53 | 28,62 | -1,04% | 71.552,00 |
| 15.11.2024 | 29,61 | 29,81 | 28,87 | 28,92 | -2,30% | 99.254,00 |