159,950€
-2,29%
Echtzeit-Aktienkurs Hunt J.B. Transport Services Inc.
Bid:
Ask:
Aktienkurse zur Hunt J.B. Transport Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 181,90 | 183,73 | 178,93 | 180,15 | -1,04% | - |
| 26.11.2024 | 180,05 | 182,35 | 174,80 | 182,05 | 1,43% | - |
| 25.11.2024 | 174,93 | 181,93 | 174,10 | 179,48 | 2,51% | - |
| 22.11.2024 | 173,27 | 176,68 | 172,95 | 175,08 | 1,07% | - |
| 21.11.2024 | 171,55 | 176,77 | 171,08 | 173,23 | 0,57% | - |
| 20.11.2024 | 170,70 | 172,55 | 169,50 | 172,25 | 1,28% | - |
| 19.11.2024 | 174,08 | 174,55 | 170,02 | 170,08 | -2,10% | - |
| 18.11.2024 | 174,27 | 175,35 | 172,20 | 173,73 | 0,27% | - |
| 15.11.2024 | 173,68 | 175,88 | 172,45 | 173,25 | -1,23% | - |
| 14.11.2024 | 178,93 | 180,30 | 175,08 | 175,40 | -2,05% | - |
| 13.11.2024 | 180,73 | 181,27 | 174,63 | 179,08 | -1,20% | - |
| 12.11.2024 | 185,40 | 186,65 | 181,23 | 181,25 | -2,08% | - |
| 11.11.2024 | 180,13 | 188,08 | 180,10 | 185,10 | 3,25% | - |
| 08.11.2024 | 174,63 | 180,15 | 173,60 | 179,27 | 2,72% | 1.500,00 |
| 07.11.2024 | 180,00 | 180,02 | 174,48 | 174,52 | -2,83% | - |
| 06.11.2024 | 175,83 | 183,20 | 173,93 | 179,60 | 5,76% | - |
| 05.11.2024 | 167,58 | 169,95 | 166,05 | 169,83 | 1,51% | - |
| 04.11.2024 | 166,68 | 168,18 | 164,63 | 167,30 | 0,16% | - |
| 01.11.2024 | 166,43 | 168,52 | 165,77 | 167,02 | 1,33% | - |
| 31.10.2024 | 166,33 | 168,98 | 164,20 | 164,83 | -1,73% | - |
| 30.10.2024 | 166,13 | 171,23 | 164,65 | 167,73 | 0,93% | - |
| 29.10.2024 | 165,83 | 167,25 | 160,38 | 166,18 | 0,29% | - |
| 28.10.2024 | 162,93 | 167,48 | 161,73 | 165,70 | 2,30% | - |
| 25.10.2024 | 162,48 | 164,20 | 160,93 | 161,98 | -0,25% | - |
| 24.10.2024 | 163,43 | 164,13 | 160,00 | 162,38 | -0,15% | - |
| 23.10.2024 | 162,27 | 163,30 | 161,13 | 162,63 | -0,03% | - |
| 22.10.2024 | 163,63 | 164,60 | 161,70 | 162,68 | -0,38% | - |
| 21.10.2024 | 162,48 | 164,35 | 160,43 | 163,30 | 0,29% | - |
| 18.10.2024 | 160,33 | 162,98 | 159,63 | 162,83 | 1,64% | - |
| 17.10.2024 | 165,73 | 167,18 | 159,15 | 160,20 | -3,46% | - |
| 16.10.2024 | 172,27 | 172,63 | 164,30 | 165,95 | 3,40% | - |
| 15.10.2024 | 161,05 | 163,93 | 160,10 | 160,50 | -0,28% | - |
| 14.10.2024 | 156,10 | 161,05 | 154,55 | 160,95 | 3,09% | - |
| 11.10.2024 | 151,70 | 156,48 | 150,98 | 156,13 | 2,92% | - |
| 10.10.2024 | 151,65 | 152,08 | 150,10 | 151,70 | -0,07% | - |
| 09.10.2024 | 150,10 | 152,75 | 149,98 | 151,80 | 0,80% | - |
| 08.10.2024 | 149,45 | 151,90 | 149,10 | 150,60 | 0,65% | - |
| 07.10.2024 | 149,80 | 150,38 | 147,85 | 149,63 | -0,18% | - |
| 04.10.2024 | 151,50 | 154,33 | 148,65 | 149,90 | -0,83% | - |
| 03.10.2024 | 151,95 | 152,88 | 149,65 | 151,15 | -0,66% | - |
| 02.10.2024 | 152,90 | 153,80 | 152,02 | 152,15 | -0,70% | - |
| 01.10.2024 | 154,60 | 155,77 | 152,35 | 153,23 | -1,03% | - |
| 30.09.2024 | 153,98 | 157,05 | 153,10 | 154,83 | 0,31% | - |
| 27.09.2024 | 153,50 | 156,25 | 152,83 | 154,35 | 0,59% | - |
| 26.09.2024 | 155,77 | 157,02 | 152,20 | 153,45 | -0,62% | - |
| 25.09.2024 | 155,30 | 156,13 | 153,65 | 154,40 | -1,10% | - |
| 24.09.2024 | 153,35 | 156,40 | 152,35 | 156,13 | 1,99% | - |
| 23.09.2024 | 152,00 | 153,40 | 151,05 | 153,08 | 1,12% | - |
| 20.09.2024 | 156,52 | 157,95 | 151,13 | 151,38 | -3,34% | - |
| 19.09.2024 | 154,48 | 157,83 | 153,75 | 156,60 | 2,71% | - |
| 18.09.2024 | 151,15 | 154,52 | 150,75 | 152,48 | 0,91% | - |
| 17.09.2024 | 150,55 | 153,05 | 149,30 | 151,10 | 0,48% | - |
| 16.09.2024 | 151,80 | 153,65 | 150,05 | 150,38 | -1,22% | - |
| 13.09.2024 | 152,27 | 154,58 | 151,48 | 152,23 | -0,23% | - |
| 12.09.2024 | 154,13 | 154,43 | 150,00 | 152,58 | -0,67% | - |
| 11.09.2024 | 153,52 | 155,27 | 150,13 | 153,60 | -0,69% | - |
| 10.09.2024 | 154,98 | 156,40 | 152,63 | 154,68 | -0,61% | - |
| 09.09.2024 | 152,27 | 155,70 | 151,40 | 155,63 | 2,86% | - |
| 06.09.2024 | 151,58 | 154,90 | 150,13 | 151,30 | -0,80% | - |
| 05.09.2024 | 155,75 | 156,33 | 150,13 | 152,52 | -2,20% | - |
| 04.09.2024 | 155,33 | 158,80 | 154,60 | 155,95 | -0,49% | - |
| 03.09.2024 | 156,18 | 156,93 | 153,65 | 156,73 | -0,03% | - |
| 02.09.2024 | 156,48 | 156,93 | 155,73 | 156,77 | 0,05% | - |
| 30.08.2024 | 156,15 | 157,18 | 153,20 | 156,70 | 0,84% | - |
| 29.08.2024 | 155,60 | 160,18 | 155,23 | 155,40 | -0,85% | - |
| 28.08.2024 | 154,27 | 157,68 | 154,10 | 156,73 | 1,85% | - |
| 27.08.2024 | 157,75 | 158,00 | 152,40 | 153,88 | -2,41% | - |
| 26.08.2024 | 158,25 | 159,75 | 156,90 | 157,68 | -0,30% | - |
| 23.08.2024 | 156,63 | 158,33 | 154,90 | 158,15 | 1,30% | - |
| 22.08.2024 | 157,43 | 159,08 | 153,23 | 156,13 | -0,81% | - |
| 21.08.2024 | 155,05 | 157,80 | 154,73 | 157,40 | 1,66% | - |
| 20.08.2024 | 158,58 | 159,58 | 153,58 | 154,83 | -2,13% | - |
| 19.08.2024 | 154,05 | 158,35 | 153,58 | 158,20 | 2,36% | 20,00 |
| 16.08.2024 | 152,85 | 154,98 | 150,85 | 154,55 | 1,44% | - |
| 15.08.2024 | 149,25 | 157,45 | 148,63 | 152,35 | 2,59% | 60,00 |
| 14.08.2024 | 149,25 | 149,88 | 147,70 | 148,50 | -0,37% | - |
| 13.08.2024 | 149,30 | 150,33 | 147,93 | 149,05 | 0,07% | - |
| 12.08.2024 | 149,65 | 150,13 | 147,60 | 148,95 | -0,30% | - |
| 09.08.2024 | 150,08 | 151,27 | 147,30 | 149,40 | -0,52% | - |
| 08.08.2024 | 148,63 | 151,77 | 148,13 | 150,18 | 0,69% | - |
| 07.08.2024 | 151,65 | 152,23 | 148,27 | 149,15 | -0,52% | - |
| 06.08.2024 | 149,60 | 154,00 | 147,00 | 149,93 | 2,01% | - |
| 05.08.2024 | 141,63 | 150,70 | 139,52 | 146,98 | -1,95% | - |