145,249$
-1,10%
Echtzeit-Aktienkurs Expeditors International of Washington
Bid:
Ask:
Aktienkurse zur Expeditors International of Washington Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 146,85 | 146,85 | 142,17 | 145,24 | -1,10% | 220,00 |
| 06.03.2026 | 144,03 | 146,88 | 143,31 | 146,86 | 0,10% | 220,00 |
| 05.03.2026 | 146,21 | 146,98 | 144,55 | 146,72 | -0,09% | 220,00 |
| 04.03.2026 | 147,39 | 148,97 | 145,81 | 146,85 | -0,80% | 1.017.033,00 |
| 03.03.2026 | 142,81 | 148,52 | 142,71 | 148,04 | 1,65% | 1.610.857,00 |
| 02.03.2026 | 145,00 | 147,87 | 144,12 | 145,63 | 0,41% | 1.577.549,00 |
| 27.02.2026 | 143,16 | 146,34 | 140,15 | 145,03 | 0,21% | 2.157.991,00 |
| 26.02.2026 | 142,59 | 145,87 | 142,10 | 144,72 | 2,01% | 1.610.657,00 |
| 25.02.2026 | 138,71 | 142,65 | 138,33 | 141,87 | 2,19% | 2.242.739,00 |
| 24.02.2026 | 143,23 | 147,12 | 135,42 | 138,83 | -7,22% | 3.192.349,00 |
| 23.02.2026 | 154,72 | 155,32 | 148,85 | 149,63 | -4,27% | 1.732.830,00 |
| 20.02.2026 | 150,09 | 156,68 | 149,63 | 156,30 | 3,72% | 2.547.149,00 |
| 19.02.2026 | 148,45 | 151,08 | 148,30 | 150,70 | 0,75% | 1.153.506,00 |
| 18.02.2026 | 147,00 | 149,66 | 146,76 | 149,58 | 1,64% | 1.601.375,00 |
| 17.02.2026 | 146,54 | 148,30 | 146,28 | 147,16 | 0,45% | 1.284.647,00 |
| 13.02.2026 | 140,52 | 147,85 | 139,02 | 146,50 | 4,23% | 3.059.430,00 |
| 12.02.2026 | 162,94 | 163,75 | 129,59 | 140,56 | -13,18% | 7.156.679,00 |
| 11.02.2026 | 162,83 | 164,66 | 161,87 | 161,89 | 0,11% | 1.245.687,00 |
| 10.02.2026 | 163,65 | 164,49 | 161,55 | 161,71 | -1,18% | 1.228.182,00 |
| 09.02.2026 | 165,36 | 166,00 | 163,09 | 163,64 | -0,85% | 994.933,00 |
| 06.02.2026 | 163,50 | 165,43 | 163,25 | 165,04 | 0,77% | 1.683.370,00 |
| 05.02.2026 | 164,16 | 165,13 | 162,97 | 163,78 | -0,69% | 1.384.716,00 |
| 04.02.2026 | 162,49 | 165,27 | 162,01 | 164,92 | 1,66% | 1.829.507,00 |
| 03.02.2026 | 163,89 | 167,19 | 161,19 | 162,22 | -0,81% | 1.971.293,00 |
| 02.02.2026 | 160,62 | 163,92 | 160,62 | 163,55 | 1,87% | 1.327.436,00 |
| 30.01.2026 | 159,81 | 161,30 | 159,03 | 160,54 | -0,59% | 2.558.980,00 |
| 29.01.2026 | 161,40 | 163,54 | 160,61 | 161,50 | 0,89% | 1.359.678,00 |
| 28.01.2026 | 157,84 | 161,18 | 157,36 | 160,07 | 1,07% | 1.648.223,00 |
| 27.01.2026 | 158,88 | 159,67 | 157,41 | 158,38 | -0,29% | 1.241.005,00 |
| 26.01.2026 | 159,59 | 160,21 | 158,20 | 158,84 | -0,23% | 857.484,00 |
| 23.01.2026 | 160,23 | 160,55 | 158,67 | 159,21 | -0,99% | 1.127.121,00 |
| 22.01.2026 | 163,25 | 164,11 | 160,65 | 160,80 | -1,05% | 875.874,00 |
| 21.01.2026 | 160,60 | 163,19 | 160,17 | 162,51 | 2,13% | 891.228,00 |
| 20.01.2026 | 161,01 | 161,81 | 158,38 | 159,12 | -1,24% | 1.527.882,00 |
| 19.01.2026 | 159,93 | 161,28 | 159,93 | 161,12 | -0,79% | - |
| 16.01.2026 | 163,54 | 164,28 | 162,18 | 162,41 | -0,82% | 3.831.710,00 |
| 15.01.2026 | 163,73 | 164,48 | 161,84 | 163,76 | 0,95% | 1.953.183,00 |
| 14.01.2026 | 159,66 | 162,45 | 159,66 | 162,22 | 0,95% | 1.184.459,00 |
| 13.01.2026 | 161,26 | 161,83 | 160,17 | 160,69 | -0,27% | 964.123,00 |
| 12.01.2026 | 158,23 | 161,40 | 157,50 | 161,12 | 1,40% | 1.081.841,00 |
| 09.01.2026 | 159,61 | 160,19 | 157,11 | 158,89 | 0,47% | 1.393.604,00 |
| 08.01.2026 | 156,24 | 158,91 | 155,94 | 158,15 | 0,80% | 1.110.447,00 |
| 07.01.2026 | 156,80 | 157,13 | 154,28 | 156,90 | -0,38% | 1.349.278,00 |
| 06.01.2026 | 154,85 | 157,89 | 154,71 | 157,50 | 2,01% | 1.005.875,00 |
| 05.01.2026 | 151,99 | 154,70 | 150,64 | 154,40 | 1,67% | 1.324.760,00 |
| 02.01.2026 | 150,12 | 151,97 | 148,76 | 151,86 | 1,91% | 845.179,00 |
| 31.12.2025 | 150,08 | 150,59 | 148,97 | 149,01 | -0,74% | 683.074,00 |
| 30.12.2025 | 150,87 | 150,87 | 149,69 | 150,12 | -0,62% | 666.130,00 |
| 29.12.2025 | 152,27 | 152,66 | 150,89 | 151,06 | -0,78% | 789.135,00 |
| 26.12.2025 | 151,54 | 152,43 | 151,22 | 152,24 | 0,45% | 459.406,00 |
| 24.12.2025 | 151,24 | 152,11 | 150,89 | 151,56 | -0,06% | 458.009,00 |
| 23.12.2025 | 152,08 | 153,35 | 151,49 | 151,65 | -0,90% | 915.657,00 |
| 22.12.2025 | 152,87 | 153,47 | 151,55 | 153,02 | 0,10% | 1.191.866,00 |
| 19.12.2025 | 150,01 | 153,32 | 149,92 | 152,87 | 1,43% | 2.770.744,00 |
| 18.12.2025 | 150,24 | 151,83 | 149,69 | 150,72 | 0,65% | 1.298.844,00 |
| 17.12.2025 | 149,89 | 150,73 | 149,00 | 149,75 | -0,15% | 996.462,00 |
| 16.12.2025 | 151,98 | 154,25 | 149,54 | 149,98 | -1,05% | 1.041.717,00 |
| 15.12.2025 | 151,58 | 155,04 | 151,10 | 151,57 | -0,13% | 1.210.581,00 |
| 12.12.2025 | 152,93 | 154,48 | 151,18 | 151,76 | -0,82% | 1.299.926,00 |
| 11.12.2025 | 150,20 | 153,84 | 149,59 | 153,02 | 1,10% | 1.370.782,00 |
| 10.12.2025 | 147,36 | 151,37 | 147,36 | 151,35 | 2,46% | 1.729.857,00 |
| 09.12.2025 | 148,31 | 149,15 | 147,62 | 147,71 | -0,23% | 845.074,00 |
| 08.12.2025 | 150,47 | 150,90 | 147,60 | 148,05 | -2,26% | 1.491.586,00 |
| 05.12.2025 | 149,42 | 151,67 | 149,24 | 151,47 | 0,64% | 1.596.330,00 |
| 04.12.2025 | 147,95 | 151,26 | 147,95 | 150,50 | 1,63% | 1.885.039,00 |
| 03.12.2025 | 146,29 | 148,66 | 145,57 | 148,09 | 1,10% | 1.133.380,00 |
| 02.12.2025 | 146,07 | 147,10 | 144,93 | 146,48 | 0,02% | 887.597,00 |
| 01.12.2025 | 145,08 | 147,87 | 145,08 | 146,45 | -0,31% | 1.176.829,00 |
| 28.11.2025 | 146,66 | 147,50 | 146,66 | 146,90 | -0,31% | 507.899,00 |
| 26.11.2025 | 146,73 | 147,94 | 146,50 | 147,36 | -0,15% | 1.318.531,00 |
| 25.11.2025 | 145,02 | 148,38 | 145,00 | 147,58 | 2,30% | 1.376.110,00 |
| 24.11.2025 | 143,73 | 146,27 | 142,87 | 144,26 | 0,73% | 2.312.284,00 |
| 21.11.2025 | 139,16 | 143,83 | 139,16 | 143,21 | 3,55% | 1.687.095,00 |
| 20.11.2025 | 139,91 | 141,08 | 138,22 | 138,30 | -0,60% | 983.666,00 |
| 19.11.2025 | 139,48 | 140,95 | 138,92 | 139,13 | -0,56% | 1.137.670,00 |
| 18.11.2025 | 142,12 | 143,02 | 138,74 | 139,91 | -1,63% | 1.260.888,00 |
| 17.11.2025 | 140,01 | 142,75 | 139,09 | 142,23 | 2,75% | 2.675.057,00 |
| 14.11.2025 | 138,36 | 140,07 | 137,30 | 138,42 | -0,01% | 1.036.242,00 |
| 13.11.2025 | 140,04 | 140,54 | 137,53 | 138,44 | -1,59% | 1.451.374,00 |
| 12.11.2025 | 139,41 | 142,09 | 139,00 | 140,68 | 0,84% | 1.605.068,00 |
| 11.11.2025 | 140,40 | 140,62 | 137,73 | 139,51 | -0,66% | 1.308.950,00 |
| 10.11.2025 | 138,00 | 141,79 | 136,88 | 140,44 | 2,19% | 2.034.113,00 |
| 07.11.2025 | 134,79 | 137,48 | 134,16 | 137,43 | 2,15% | 1.672.766,00 |
| 06.11.2025 | 137,69 | 138,22 | 133,96 | 134,54 | -2,45% | 2.076.319,00 |
| 05.11.2025 | 133,27 | 140,72 | 133,27 | 137,92 | 1,61% | 3.412.865,00 |
| 04.11.2025 | 129,89 | 136,18 | 128,10 | 135,73 | 10,84% | 4.911.327,00 |
| 03.11.2025 | 120,94 | 124,09 | 120,94 | 122,46 | 0,46% | 2.459.350,00 |
| 31.10.2025 | 119,35 | 122,79 | 118,94 | 121,90 | 1,42% | 1.580.691,00 |
| 30.10.2025 | 119,10 | 121,70 | 118,58 | 120,19 | 2,23% | 1.225.440,00 |
| 29.10.2025 | 119,48 | 119,78 | 117,45 | 117,57 | -1,53% | 873.497,00 |
| 28.10.2025 | 119,81 | 121,27 | 119,21 | 119,40 | -0,21% | 881.675,00 |
| 27.10.2025 | 118,73 | 119,77 | 117,69 | 119,65 | 1,56% | 931.980,00 |
| 24.10.2025 | 118,59 | 119,27 | 117,66 | 117,81 | -0,56% | 604.357,00 |
| 23.10.2025 | 118,51 | 118,86 | 116,89 | 118,47 | -0,12% | - |
| 22.10.2025 | 120,46 | 121,39 | 118,48 | 118,61 | -2,00% | 1.032.080,00 |
| 21.10.2025 | 120,27 | 121,92 | 120,17 | 121,03 | 0,49% | 523.758,00 |
| 20.10.2025 | 120,12 | 121,30 | 120,04 | 120,44 | 0,44% | 633.058,00 |
| 17.10.2025 | 118,02 | 120,18 | 117,92 | 119,91 | 1,40% | - |
| 16.10.2025 | 118,02 | 119,49 | 116,87 | 118,25 | 0,77% | 881.996,00 |
| 15.10.2025 | 117,68 | 118,14 | 116,77 | 117,35 | -0,03% | 1.085.024,00 |