113,850€
-2,61%
Echtzeit-Aktienkurs J.B. Hunt Transport Services
Bid:
Ask:
Aktienkurse zur J.B. Hunt Transport Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 117,95 | 118,25 | 113,10 | 114,15 | -2,25% | - |
| 24.04.2025 | 114,58 | 117,38 | 112,75 | 116,78 | 1,52% | - |
| 23.04.2025 | 115,18 | 119,68 | 114,25 | 115,03 | 2,22% | - |
| 22.04.2025 | 109,93 | 113,18 | 109,88 | 112,53 | -0,97% | - |
| 17.04.2025 | 110,25 | 114,55 | 109,30 | 113,63 | 3,70% | 1.200,00 |
| 16.04.2025 | 111,43 | 115,33 | 108,00 | 109,58 | -8,52% | 1.210,00 |
| 15.04.2025 | 121,08 | 123,70 | 118,65 | 119,78 | -1,26% | - |
| 14.04.2025 | 118,43 | 121,85 | 117,20 | 121,30 | 3,59% | - |
| 11.04.2025 | 120,48 | 121,28 | 113,30 | 117,10 | -2,34% | - |
| 10.04.2025 | 128,33 | 128,63 | 117,65 | 119,90 | -7,43% | - |
| 09.04.2025 | 114,75 | 130,77 | 114,45 | 129,52 | 9,58% | - |
| 08.04.2025 | 121,75 | 125,23 | 116,48 | 118,20 | -2,37% | - |
| 07.04.2025 | 116,75 | 127,63 | 114,90 | 121,08 | -1,59% | - |
| 04.04.2025 | 122,65 | 124,88 | 116,08 | 123,03 | -0,40% | - |
| 03.04.2025 | 134,60 | 135,18 | 123,00 | 123,53 | -12,24% | 18,00 |
| 02.04.2025 | 138,40 | 140,98 | 136,35 | 140,75 | 1,48% | - |
| 01.04.2025 | 136,15 | 139,00 | 134,48 | 138,70 | 1,39% | - |
| 31.03.2025 | 134,08 | 138,10 | 133,33 | 136,80 | 1,58% | - |
| 28.03.2025 | 139,33 | 139,85 | 134,68 | 134,68 | -8,54% | - |
| 27.03.2025 | 140,13 | 148,05 | 138,93 | 147,25 | 6,28% | - |
| 26.03.2025 | 138,70 | 141,35 | 134,13 | 138,55 | -4,38% | - |
| 25.03.2025 | 140,80 | 144,90 | 138,02 | 144,90 | 6,33% | - |
| 24.03.2025 | 138,23 | 140,93 | 136,20 | 136,27 | -5,87% | - |
| 21.03.2025 | 136,18 | 144,80 | 133,10 | 144,77 | 0,59% | - |
| 20.03.2025 | 135,65 | 143,95 | 134,30 | 143,93 | 8,15% | - |
| 19.03.2025 | 134,88 | 138,38 | 132,83 | 133,08 | -0,95% | - |
| 18.03.2025 | 136,45 | 137,58 | 133,25 | 134,35 | -5,82% | 10,00 |
| 17.03.2025 | 136,30 | 142,70 | 135,43 | 142,65 | -2,46% | - |
| 14.03.2025 | 138,65 | 146,30 | 135,18 | 146,25 | 21,70% | 40,00 |
| 13.03.2025 | 141,38 | 142,75 | 120,17 | 120,18 | -14,04% | - |
| 12.03.2025 | 141,55 | 144,18 | 138,40 | 139,80 | -4,96% | - |
| 11.03.2025 | 147,50 | 147,85 | 140,90 | 147,10 | -0,79% | - |
| 10.03.2025 | 150,00 | 151,77 | 144,55 | 148,27 | -1,58% | - |
| 07.03.2025 | 150,23 | 151,23 | 147,20 | 150,65 | 0,17% | - |
| 06.03.2025 | 147,98 | 150,77 | 145,90 | 150,40 | 1,42% | - |
| 05.03.2025 | 149,45 | 149,50 | 145,35 | 148,30 | -0,22% | - |
| 04.03.2025 | 151,08 | 151,18 | 148,02 | 148,63 | -1,25% | - |
| 03.03.2025 | 155,55 | 155,55 | 150,38 | 150,50 | -3,08% | - |
| 28.02.2025 | 152,80 | 155,60 | 151,95 | 155,27 | 1,72% | - |
| 27.02.2025 | 153,73 | 155,18 | 152,35 | 152,65 | -0,16% | - |
| 26.02.2025 | 154,08 | 154,50 | 151,38 | 152,90 | 0,03% | - |
| 25.02.2025 | 155,27 | 155,45 | 151,60 | 152,85 | -1,69% | - |
| 24.02.2025 | 159,85 | 161,98 | 155,23 | 155,48 | -3,04% | - |
| 21.02.2025 | 160,70 | 162,27 | 154,18 | 160,35 | -0,11% | - |
| 20.02.2025 | 161,70 | 163,60 | 159,43 | 160,52 | -1,14% | - |
| 19.02.2025 | 166,75 | 168,00 | 160,60 | 162,38 | -2,64% | - |
| 18.02.2025 | 163,38 | 166,95 | 160,83 | 166,77 | 2,63% | - |
| 17.02.2025 | 162,65 | 162,80 | 162,27 | 162,50 | 0,31% | - |
| 14.02.2025 | 158,45 | 162,70 | 156,98 | 162,00 | 2,45% | - |
| 13.02.2025 | 158,45 | 161,13 | 156,63 | 158,13 | -0,17% | - |
| 12.02.2025 | 161,70 | 162,10 | 158,25 | 158,40 | -2,01% | - |
| 11.02.2025 | 161,52 | 162,68 | 160,08 | 161,65 | -0,29% | - |
| 10.02.2025 | 161,93 | 163,33 | 160,50 | 162,13 | 0,79% | - |
| 07.02.2025 | 162,45 | 164,68 | 160,55 | 160,85 | -1,12% | - |
| 06.02.2025 | 164,45 | 167,85 | 162,55 | 162,68 | -0,73% | - |
| 05.02.2025 | 161,48 | 163,93 | 160,50 | 163,88 | 0,69% | - |
| 04.02.2025 | 162,35 | 164,23 | 161,05 | 162,75 | 0,18% | - |
| 03.02.2025 | 163,20 | 165,68 | 162,10 | 162,45 | -1,56% | - |
| 31.01.2025 | 167,95 | 168,60 | 164,73 | 165,02 | -0,95% | - |
| 30.01.2025 | 165,93 | 166,98 | 163,20 | 166,60 | 0,91% | 30,00 |
| 29.01.2025 | 166,02 | 167,63 | 164,20 | 165,10 | -0,27% | - |
| 28.01.2025 | 166,98 | 169,02 | 165,20 | 165,55 | 4,75% | - |
| 27.01.2025 | 158,65 | 166,08 | 153,40 | 158,05 | -2,41% | - |
| 24.01.2025 | 162,55 | 163,00 | 160,75 | 161,95 | -0,90% | - |
| 23.01.2025 | 167,63 | 169,73 | 162,65 | 163,43 | -2,71% | - |
| 22.01.2025 | 168,52 | 169,00 | 166,05 | 167,98 | 0,31% | - |
| 21.01.2025 | 166,30 | 169,33 | 165,70 | 167,45 | 0,78% | - |
| 20.01.2025 | 167,20 | 167,52 | 165,95 | 166,15 | -1,09% | 200,00 |
| 17.01.2025 | 161,33 | 173,55 | 160,30 | 167,98 | -7,22% | - |
| 16.01.2025 | 181,75 | 182,60 | 179,08 | 181,05 | -0,04% | - |
| 15.01.2025 | 176,70 | 181,30 | 176,10 | 181,13 | 2,66% | - |
| 14.01.2025 | 175,63 | 178,58 | 172,75 | 176,43 | 0,54% | - |
| 13.01.2025 | 169,65 | 176,43 | 167,95 | 175,48 | 3,11% | - |
| 10.01.2025 | 171,98 | 173,48 | 169,50 | 170,18 | -1,15% | - |
| 09.01.2025 | 172,23 | 172,40 | 171,70 | 172,15 | -0,16% | - |
| 08.01.2025 | 170,90 | 172,68 | 169,05 | 172,43 | 1,04% | - |
| 07.01.2025 | 169,15 | 171,52 | 168,45 | 170,65 | 0,46% | - |
| 06.01.2025 | 170,73 | 172,20 | 169,65 | 169,88 | -0,44% | - |
| 03.01.2025 | 167,18 | 171,65 | 166,48 | 170,63 | 2,26% | 2,00 |
| 02.01.2025 | 165,27 | 167,48 | 164,85 | 166,85 | 2,39% | - |
| 30.12.2024 | 164,52 | 164,85 | 162,65 | 162,95 | -1,26% | - |
| 27.12.2024 | 165,05 | 166,05 | 163,25 | 165,02 | 0,69% | - |
| 23.12.2024 | 164,27 | 164,63 | 162,23 | 163,90 | 0,43% | - |
| 20.12.2024 | 161,52 | 164,23 | 158,98 | 163,20 | 0,68% | 3,00 |
| 19.12.2024 | 163,88 | 165,65 | 161,77 | 162,10 | -1,29% | - |
| 18.12.2024 | 168,90 | 170,63 | 164,13 | 164,23 | -2,84% | - |
| 17.12.2024 | 169,45 | 170,58 | 168,58 | 169,02 | -0,29% | - |
| 16.12.2024 | 171,10 | 172,40 | 169,00 | 169,52 | -1,04% | - |
| 13.12.2024 | 173,85 | 174,08 | 171,00 | 171,30 | -1,04% | - |
| 12.12.2024 | 172,93 | 175,33 | 172,08 | 173,10 | -0,16% | - |
| 11.12.2024 | 173,48 | 175,33 | 173,08 | 173,38 | 0,12% | - |
| 10.12.2024 | 172,48 | 175,02 | 171,30 | 173,18 | 0,16% | - |
| 09.12.2024 | 171,55 | 175,15 | 170,60 | 172,90 | 0,92% | - |
| 06.12.2024 | 172,05 | 173,30 | 169,75 | 171,33 | -0,29% | - |
| 05.12.2024 | 175,77 | 175,80 | 170,52 | 171,83 | -2,46% | - |
| 04.12.2024 | 176,38 | 177,60 | 174,65 | 176,15 | 0,07% | - |
| 03.12.2024 | 180,48 | 180,55 | 175,23 | 176,02 | -2,33% | - |
| 02.12.2024 | 179,48 | 180,98 | 177,88 | 180,23 | 0,90% | - |
| 29.11.2024 | 180,73 | 189,02 | 168,50 | 178,63 | -1,28% | - |
| 28.11.2024 | 180,85 | 181,25 | 180,63 | 180,95 | 0,44% | - |