159,800€
-0,16%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |