26,690$
1,44%
Echtzeit-Aktienkurs Covenant Logistics Group Inc
Bid:
Ask:
Aktienkurse zur Covenant Logistics Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 25,72 | 26,81 | 25,10 | 26,69 | 1,44% | 187.755,00 |
| 06.03.2026 | 28,00 | 28,00 | 26,17 | 26,31 | -8,77% | 1,00 |
| 05.03.2026 | 29,83 | 30,26 | 28,74 | 28,84 | -4,19% | 1,00 |
| 04.03.2026 | 29,93 | 30,43 | 29,84 | 30,10 | 2,07% | 106.386,00 |
| 03.03.2026 | 28,86 | 29,75 | 28,52 | 29,49 | -0,74% | 78.471,00 |
| 02.03.2026 | 28,92 | 29,96 | 28,73 | 29,71 | 0,92% | 115.651,00 |
| 27.02.2026 | 28,92 | 29,63 | 28,74 | 29,44 | 0,10% | 102.359,00 |
| 26.02.2026 | 28,58 | 29,92 | 28,46 | 29,41 | 4,48% | 105.570,00 |
| 25.02.2026 | 28,49 | 28,56 | 27,84 | 28,15 | -0,04% | 85.208,00 |
| 24.02.2026 | 28,15 | 28,74 | 27,97 | 28,16 | 0,39% | 90.233,00 |
| 23.02.2026 | 29,28 | 29,31 | 27,78 | 28,05 | -4,95% | 154.702,00 |
| 20.02.2026 | 29,41 | 30,38 | 28,73 | 29,51 | 0,37% | 183.176,00 |
| 19.02.2026 | 29,49 | 29,86 | 29,24 | 29,40 | -0,78% | 206.374,00 |
| 18.02.2026 | 29,28 | 29,99 | 29,02 | 29,63 | 0,30% | 295.191,00 |
| 17.02.2026 | 28,85 | 29,99 | 28,80 | 29,54 | 3,40% | 312.185,00 |
| 13.02.2026 | 28,03 | 28,76 | 27,58 | 28,57 | 1,75% | 161.700,00 |
| 12.02.2026 | 29,30 | 29,41 | 26,45 | 28,08 | -4,03% | 306.187,00 |
| 11.02.2026 | 29,41 | 30,19 | 28,85 | 29,26 | 0,07% | 150.683,00 |
| 10.02.2026 | 28,38 | 29,74 | 28,32 | 29,24 | 2,24% | 242.053,00 |
| 09.02.2026 | 29,00 | 29,00 | 28,37 | 28,60 | -1,75% | 195.269,00 |
| 06.02.2026 | 28,81 | 29,35 | 28,75 | 29,11 | 1,04% | 152.920,00 |
| 05.02.2026 | 28,35 | 29,18 | 28,20 | 28,81 | 0,84% | 148.741,00 |
| 04.02.2026 | 27,98 | 28,71 | 27,70 | 28,57 | 2,84% | 197.870,00 |
| 03.02.2026 | 26,98 | 27,81 | 26,98 | 27,78 | 2,55% | 191.117,00 |
| 02.02.2026 | 24,73 | 27,22 | 24,73 | 27,09 | 10,12% | 282.467,00 |
| 30.01.2026 | 24,35 | 25,77 | 23,54 | 24,60 | -4,84% | 357.638,00 |
| 29.01.2026 | 25,61 | 25,95 | 25,12 | 25,85 | 1,77% | 247.395,00 |
| 28.01.2026 | 25,62 | 25,86 | 25,40 | 25,40 | -0,43% | 86.292,00 |
| 27.01.2026 | 26,02 | 26,18 | 25,45 | 25,51 | -1,54% | 91.132,00 |
| 26.01.2026 | 26,66 | 26,66 | 25,89 | 25,91 | -2,56% | 154.552,00 |
| 23.01.2026 | 27,04 | 27,04 | 26,36 | 26,59 | -1,77% | 197.172,00 |
| 22.01.2026 | 26,60 | 27,23 | 26,59 | 27,07 | 1,92% | 202.661,00 |
| 21.01.2026 | 25,67 | 26,74 | 25,67 | 26,56 | 4,57% | 202.316,00 |
| 20.01.2026 | 25,47 | 25,59 | 25,05 | 25,40 | -1,89% | 128.160,00 |
| 16.01.2026 | 25,95 | 26,42 | 25,75 | 25,89 | -0,88% | 104.406,00 |
| 15.01.2026 | 25,80 | 26,35 | 25,41 | 26,12 | 2,07% | 156.183,00 |
| 14.01.2026 | 25,13 | 25,86 | 24,73 | 25,59 | 1,59% | 106.757,00 |
| 13.01.2026 | 25,26 | 25,58 | 25,14 | 25,19 | -0,16% | 91.738,00 |
| 12.01.2026 | 25,05 | 25,79 | 24,88 | 25,23 | 0,08% | 108.722,00 |
| 09.01.2026 | 25,19 | 25,74 | 24,81 | 25,21 | 0,16% | 175.378,00 |
| 08.01.2026 | 24,47 | 25,46 | 24,45 | 25,17 | 1,82% | 128.388,00 |
| 07.01.2026 | 24,88 | 25,24 | 24,57 | 24,72 | 0,24% | 165.986,00 |
| 06.01.2026 | 23,19 | 25,08 | 23,18 | 24,66 | 5,70% | 327.830,00 |
| 05.01.2026 | 22,17 | 23,60 | 22,17 | 23,33 | 4,62% | 240.478,00 |