120,948$
0,46%
Echtzeit-Aktienkurs Expeditors International of Washington Inc.
Bid:
Ask:
Aktienkurse zur Expeditors International of Washington Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 125,75 | 125,80 | 119,63 | 120,87 | 0,40% | - |
| 04.11.2024 | 119,37 | 120,91 | 119,37 | 120,39 | 1,12% | 1.657.650,00 |
| 01.11.2024 | 119,18 | 119,92 | 118,71 | 119,06 | 0,05% | 1.247.352,00 |
| 31.10.2024 | 118,99 | 120,27 | 118,65 | 119,00 | -0,46% | 2.316.695,00 |
| 30.10.2024 | 118,89 | 120,81 | 118,89 | 119,55 | -0,06% | 724.513,00 |
| 29.10.2024 | 119,62 | 120,82 | 119,17 | 119,62 | -0,38% | 739.730,00 |
| 28.10.2024 | 120,33 | 121,06 | 119,95 | 120,08 | 0,20% | 771.059,00 |
| 25.10.2024 | 120,11 | 120,62 | 119,42 | 119,84 | 0,22% | 601.556,00 |
| 24.10.2024 | 121,01 | 121,01 | 119,17 | 119,58 | 0,07% | 826.978,00 |
| 23.10.2024 | 119,22 | 120,42 | 119,01 | 119,50 | -0,58% | 1.278.486,00 |
| 22.10.2024 | 120,29 | 120,45 | 118,98 | 120,20 | -0,03% | 901.542,00 |
| 21.10.2024 | 120,01 | 121,26 | 119,15 | 120,24 | -0,22% | 886.445,00 |
| 18.10.2024 | 121,94 | 122,00 | 120,10 | 120,50 | -0,54% | 1.192.543,00 |
| 17.10.2024 | 121,79 | 122,17 | 120,75 | 121,15 | -0,51% | 621.339,00 |
| 16.10.2024 | 122,78 | 123,48 | 121,51 | 121,77 | 0,35% | 992.774,00 |
| 15.10.2024 | 122,45 | 123,82 | 121,16 | 121,35 | -0,61% | 1.177.365,00 |
| 14.10.2024 | 120,90 | 122,59 | 120,65 | 122,09 | -0,76% | 940.474,00 |
| 11.10.2024 | 121,81 | 123,78 | 121,80 | 123,02 | 1,36% | 743.344,00 |
| 10.10.2024 | 121,00 | 121,95 | 120,66 | 121,37 | 0,09% | 1.207.502,00 |
| 09.10.2024 | 120,22 | 121,90 | 119,32 | 121,26 | -0,12% | 1.626.279,00 |
| 08.10.2024 | 120,73 | 122,80 | 120,31 | 121,41 | 1,28% | 1.201.492,00 |
| 07.10.2024 | 119,99 | 120,67 | 118,93 | 119,87 | -0,47% | 957.192,00 |
| 04.10.2024 | 123,34 | 123,99 | 119,28 | 120,44 | -1,74% | 1.123.341,00 |
| 03.10.2024 | 126,02 | 126,02 | 122,39 | 122,57 | -2,48% | 1.014.090,00 |
| 02.10.2024 | 127,33 | 128,75 | 125,28 | 125,69 | -2,00% | 1.055.657,00 |
| 01.10.2024 | 130,67 | 131,18 | 126,00 | 128,26 | -2,39% | 1.501.570,00 |
| 30.09.2024 | 129,00 | 131,59 | 128,84 | 131,40 | 1,92% | 1.046.790,00 |
| 27.09.2024 | 128,56 | 129,74 | 128,07 | 128,93 | 0,95% | 842.754,00 |
| 26.09.2024 | 128,12 | 129,28 | 127,19 | 127,72 | 0,52% | 895.423,00 |
| 25.09.2024 | 128,02 | 128,02 | 125,65 | 127,06 | -0,81% | 869.644,00 |
| 24.09.2024 | 126,00 | 128,47 | 125,90 | 128,10 | 2,06% | 881.992,00 |
| 23.09.2024 | 123,98 | 125,78 | 123,70 | 125,51 | 1,89% | 883.381,00 |
| 20.09.2024 | 125,51 | 125,90 | 122,49 | 123,18 | -1,97% | 1.864.153,00 |
| 19.09.2024 | 125,00 | 126,19 | 124,04 | 125,65 | 1,83% | 861.220,00 |
| 18.09.2024 | 123,93 | 125,10 | 123,04 | 123,39 | -0,25% | 750.301,00 |
| 17.09.2024 | 121,65 | 123,76 | 121,65 | 123,70 | 2,16% | 826.697,00 |
| 16.09.2024 | 121,50 | 122,10 | 120,35 | 121,08 | 0,25% | 708.345,00 |
| 13.09.2024 | 121,51 | 121,51 | 119,31 | 120,78 | -0,23% | 1.217.707,00 |
| 12.09.2024 | 122,75 | 122,84 | 120,45 | 121,06 | -1,47% | 1.017.710,00 |
| 11.09.2024 | 121,65 | 123,00 | 119,45 | 122,87 | 0,91% | 712.364,00 |
| 10.09.2024 | 122,54 | 122,54 | 121,05 | 121,76 | -0,63% | 930.375,00 |
| 09.09.2024 | 121,35 | 123,65 | 121,35 | 122,53 | 1,26% | 785.510,00 |
| 06.09.2024 | 122,62 | 123,61 | 120,61 | 121,00 | -1,25% | 630.846,00 |
| 05.09.2024 | 125,22 | 125,38 | 121,17 | 122,53 | -2,13% | 895.690,00 |
| 04.09.2024 | 123,87 | 125,75 | 123,02 | 125,20 | 1,49% | 836.960,00 |
| 03.09.2024 | 122,24 | 123,89 | 121,42 | 123,36 | -0,04% | 887.292,00 |
| 30.08.2024 | 122,50 | 123,45 | 121,79 | 123,41 | 1,01% | 1.112.325,00 |
| 29.08.2024 | 123,48 | 123,58 | 121,91 | 122,17 | -0,35% | 745.512,00 |
| 28.08.2024 | 122,24 | 122,81 | 121,68 | 122,60 | 0,25% | 516.346,00 |
| 27.08.2024 | 122,65 | 122,87 | 121,62 | 122,30 | -0,36% | 687.252,00 |
| 26.08.2024 | 123,52 | 123,52 | 121,99 | 122,74 | -0,25% | 637.472,00 |
| 23.08.2024 | 123,33 | 124,23 | 122,77 | 123,05 | 0,04% | 434.695,00 |
| 22.08.2024 | 122,33 | 123,07 | 121,93 | 123,00 | 0,60% | 733.120,00 |
| 21.08.2024 | 120,73 | 122,31 | 120,06 | 122,27 | 1,94% | 1.011.249,00 |
| 20.08.2024 | 121,16 | 121,16 | 119,42 | 119,94 | -1,12% | 803.746,00 |
| 19.08.2024 | 120,36 | 121,35 | 120,20 | 121,30 | 1,03% | 788.424,00 |
| 16.08.2024 | 119,63 | 120,40 | 118,87 | 120,06 | 0,52% | 994.947,00 |
| 15.08.2024 | 120,67 | 121,25 | 119,27 | 119,44 | 0,09% | 887.686,00 |
| 14.08.2024 | 119,38 | 120,00 | 118,77 | 119,33 | 0,03% | 748.193,00 |
| 13.08.2024 | 118,61 | 119,38 | 118,01 | 119,29 | 0,15% | 1.099.794,00 |
| 12.08.2024 | 119,25 | 119,55 | 117,50 | 119,11 | 0,03% | 1.158.820,00 |
| 09.08.2024 | 119,16 | 119,60 | 118,31 | 119,08 | -0,03% | 966.915,00 |
| 08.08.2024 | 117,76 | 119,33 | 116,64 | 119,12 | 1,87% | 1.206.648,00 |
| 07.08.2024 | 116,99 | 118,71 | 115,64 | 116,93 | 0,71% | 1.633.570,00 |
| 06.08.2024 | 112,86 | 117,66 | 111,54 | 116,10 | -4,28% | 2.577.952,00 |
| 05.08.2024 | 121,47 | 122,77 | 119,46 | 121,29 | -1,49% | 1.282.774,00 |
| 02.08.2024 | 125,12 | 125,66 | 121,66 | 123,13 | -2,65% | 937.711,00 |
| 01.08.2024 | 126,96 | 129,14 | 125,92 | 126,48 | 1,33% | 1.161.138,00 |
| 31.07.2024 | 125,96 | 126,34 | 124,27 | 124,82 | -0,11% | 1.282.930,00 |
| 30.07.2024 | 124,78 | 126,18 | 124,16 | 124,96 | 0,39% | 507.706,00 |
| 29.07.2024 | 124,17 | 125,26 | 123,43 | 124,47 | 0,23% | 570.249,00 |
| 26.07.2024 | 124,44 | 125,98 | 123,88 | 124,18 | -0,54% | 912.852,00 |
| 25.07.2024 | 124,27 | 127,26 | 123,86 | 124,85 | 0,66% | 1.070.682,00 |
| 24.07.2024 | 123,44 | 124,63 | 122,28 | 124,03 | 0,13% | 1.024.155,00 |
| 23.07.2024 | 122,33 | 124,34 | 121,64 | 123,87 | 0,73% | 1.060.613,00 |
| 22.07.2024 | 121,41 | 123,05 | 120,28 | 122,97 | 2,30% | 1.251.881,00 |
| 19.07.2024 | 120,92 | 121,41 | 119,35 | 120,20 | -0,07% | 3.151.706,00 |
| 18.07.2024 | 121,76 | 123,11 | 120,23 | 120,29 | -0,43% | 1.242.356,00 |
| 17.07.2024 | 120,26 | 122,05 | 120,18 | 120,81 | -0,65% | 1.675.973,00 |
| 16.07.2024 | 119,56 | 122,66 | 118,95 | 121,60 | 2,16% | 2.312.850,00 |
| 15.07.2024 | 119,88 | 120,74 | 118,38 | 119,03 | -0,72% | 2.007.285,00 |
| 12.07.2024 | 123,42 | 123,91 | 119,14 | 119,89 | -2,35% | 2.130.403,00 |
| 11.07.2024 | 121,44 | 123,01 | 120,53 | 122,78 | 1,83% | 1.180.367,00 |
| 10.07.2024 | 121,81 | 121,81 | 119,55 | 120,57 | 1,62% | 794.046,00 |
| 09.07.2024 | 120,34 | 120,71 | 118,47 | 118,65 | -1,05% | 1.105.964,00 |
| 08.07.2024 | 123,60 | 123,73 | 119,26 | 119,91 | -2,87% | 967.325,00 |
| 05.07.2024 | 122,74 | 123,92 | 122,68 | 123,45 | -0,32% | 791.308,00 |
| 03.07.2024 | 122,10 | 124,54 | 121,20 | 123,85 | 2,17% | 881.712,00 |
| 02.07.2024 | 121,19 | 121,60 | 120,13 | 121,22 | 0,29% | 973.187,00 |
| 01.07.2024 | 124,76 | 125,26 | 120,76 | 120,87 | -3,14% | 1.119.016,00 |
| 28.06.2024 | 126,29 | 127,54 | 124,25 | 124,79 | -0,95% | 2.096.600,00 |
| 27.06.2024 | 127,43 | 127,99 | 125,68 | 125,99 | -1,00% | 1.020.507,00 |
| 26.06.2024 | 126,91 | 127,66 | 126,51 | 127,26 | 0,52% | 1.203.931,00 |
| 25.06.2024 | 126,98 | 127,57 | 125,18 | 126,60 | -0,30% | 1.153.130,00 |
| 24.06.2024 | 127,19 | 129,24 | 126,32 | 126,98 | 0,44% | 1.645.023,00 |
| 21.06.2024 | 126,47 | 127,99 | 125,43 | 126,42 | 0,13% | 5.508.264,00 |
| 20.06.2024 | 124,35 | 126,38 | 124,08 | 126,25 | 1,38% | 1.209.167,00 |
| 18.06.2024 | 123,82 | 124,96 | 123,40 | 124,53 | 0,65% | 1.362.730,00 |
| 17.06.2024 | 122,88 | 124,28 | 122,65 | 123,73 | 0,28% | 1.064.210,00 |
| 14.06.2024 | 123,07 | 124,02 | 120,75 | 123,39 | -0,72% | 1.224.952,00 |