167,688$
-0,51%
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 | 169,07 | 169,07 | 161,14 | 167,71 | -0,49% | 1.116.008,00 |
| 20.02.2025 | 169,00 | 170,46 | 166,96 | 168,54 | -0,42% | 705.772,00 |
| 19.02.2025 | 172,11 | 172,42 | 167,01 | 169,25 | -2,88% | 1.131.660,00 |
| 18.02.2025 | 170,88 | 174,45 | 169,09 | 174,26 | 2,31% | 1.058.957,00 |
| 17.02.2025 | 170,40 | 170,40 | 170,03 | 170,33 | 0,21% | - |
| 14.02.2025 | 165,41 | 170,85 | 165,41 | 169,98 | 2,73% | 860.359,00 |
| 13.02.2025 | 165,30 | 166,27 | 163,45 | 165,46 | 0,50% | 622.510,00 |
| 12.02.2025 | 164,33 | 166,61 | 164,05 | 164,63 | -1,71% | 555.412,00 |
| 11.02.2025 | 165,73 | 167,69 | 165,33 | 167,50 | 0,24% | 653.394,00 |
| 10.02.2025 | 167,36 | 168,36 | 165,37 | 167,10 | 0,57% | 724.141,00 |
| 07.02.2025 | 168,68 | 169,01 | 165,83 | 166,15 | -1,70% | 576.948,00 |
| 06.02.2025 | 172,16 | 173,97 | 168,85 | 169,03 | -0,85% | 493.702,00 |
| 05.02.2025 | 169,62 | 170,80 | 168,50 | 170,48 | 0,89% | 1.026.460,00 |
| 04.02.2025 | 167,03 | 170,36 | 167,03 | 168,97 | 1,00% | 663.951,00 |
| 03.02.2025 | 168,75 | 170,90 | 166,05 | 167,30 | -2,29% | 1.036.277,00 |
| 31.01.2025 | 172,90 | 175,06 | 170,85 | 171,22 | -1,23% | 1.401.301,00 |
| 30.01.2025 | 171,79 | 174,09 | 170,97 | 173,36 | 0,83% | 695.374,00 |
| 29.01.2025 | 172,23 | 174,28 | 171,09 | 171,93 | -0,42% | 619.515,00 |
| 28.01.2025 | 173,56 | 176,36 | 172,34 | 172,66 | -0,82% | 754.969,00 |
| 27.01.2025 | 170,65 | 174,28 | 170,34 | 174,08 | 2,42% | 994.055,00 |
| 24.01.2025 | 169,74 | 171,05 | 169,04 | 169,96 | -0,19% | 1.112.218,00 |
| 23.01.2025 | 175,88 | 177,00 | 169,43 | 170,28 | -2,64% | 1.656.107,00 |
| 22.01.2025 | 173,47 | 176,20 | 173,02 | 174,91 | 0,27% | 850.862,00 |
| 21.01.2025 | 172,45 | 175,97 | 172,33 | 174,43 | 1,15% | 1.529.832,00 |
| 17.01.2025 | 175,00 | 178,40 | 171,41 | 172,45 | -7,38% | 3.299.660,00 |
| 16.01.2025 | 185,85 | 187,51 | 184,34 | 186,20 | -0,19% | 1.734.439,00 |
| 15.01.2025 | 184,24 | 187,49 | 184,24 | 186,55 | 2,71% | 1.025.587,00 |
| 14.01.2025 | 180,57 | 183,34 | 179,61 | 181,62 | 1,33% | 1.054.296,00 |
| 13.01.2025 | 173,73 | 180,18 | 173,32 | 179,23 | 2,83% | 750.007,00 |
| 10.01.2025 | 174,94 | 176,05 | 173,49 | 174,29 | -1,99% | 671.219,00 |
| 08.01.2025 | 175,37 | 178,18 | 174,08 | 177,83 | 0,76% | 618.323,00 |
| 07.01.2025 | 176,65 | 177,87 | 175,09 | 176,48 | 0,05% | 595.725,00 |
| 06.01.2025 | 176,44 | 179,15 | 176,20 | 176,40 | 0,33% | 619.937,00 |
| 03.01.2025 | 173,51 | 176,76 | 171,50 | 175,82 | 2,70% | 609.970,00 |
| 02.01.2025 | 172,15 | 173,03 | 169,35 | 171,20 | 0,32% | 538.118,00 |
| 31.12.2024 | 171,30 | 172,15 | 170,29 | 170,66 | 0,19% | 340.747,00 |
| 30.12.2024 | 170,73 | 170,93 | 168,74 | 170,33 | -0,98% | 388.192,00 |
| 27.12.2024 | 171,36 | 173,10 | 170,06 | 172,01 | 0,00% | 298.548,00 |
| 26.12.2024 | 170,71 | 172,47 | 170,27 | 172,01 | 0,26% | 268.356,00 |
| 24.12.2024 | 170,08 | 171,68 | 169,68 | 171,57 | 0,60% | 180.872,00 |
| 23.12.2024 | 169,64 | 170,88 | 168,54 | 170,54 | 0,18% | 513.471,00 |
| 20.12.2024 | 168,51 | 171,38 | 165,50 | 170,23 | 1,27% | 2.140.278,00 |
| 19.12.2024 | 170,22 | 172,85 | 167,71 | 168,10 | -1,29% | 1.144.717,00 |
| 18.12.2024 | 177,20 | 179,09 | 169,94 | 170,29 | -3,96% | 969.033,00 |
| 17.12.2024 | 177,09 | 179,28 | 177,06 | 177,31 | -0,44% | 692.881,00 |
| 16.12.2024 | 179,72 | 180,28 | 177,55 | 178,09 | -0,95% | 644.967,00 |
| 13.12.2024 | 180,70 | 181,59 | 179,25 | 179,79 | -0,75% | 537.959,00 |
| 12.12.2024 | 182,29 | 183,81 | 180,61 | 181,15 | -0,47% | 656.209,00 |
| 11.12.2024 | 183,20 | 184,11 | 181,57 | 182,01 | -0,15% | 665.868,00 |
| 10.12.2024 | 182,47 | 184,27 | 180,00 | 182,28 | -0,05% | 745.303,00 |
| 09.12.2024 | 181,31 | 185,29 | 181,08 | 182,38 | 0,77% | 663.931,00 |
| 06.12.2024 | 182,91 | 183,21 | 179,13 | 180,99 | -0,47% | 750.875,00 |
| 05.12.2024 | 185,46 | 185,51 | 180,38 | 181,85 | -1,77% | 627.149,00 |
| 04.12.2024 | 184,11 | 186,20 | 183,23 | 185,13 | 0,06% | 519.117,00 |
| 03.12.2024 | 187,99 | 188,00 | 184,38 | 185,01 | -2,24% | 475.340,00 |
| 02.12.2024 | 189,53 | 189,66 | 187,24 | 189,24 | 0,07% | 470.372,00 |
| 29.11.2024 | 191,47 | 192,42 | 188,86 | 189,11 | -0,63% | 457.521,00 |
| 27.11.2024 | 191,24 | 192,47 | 189,00 | 190,31 | -0,29% | 501.269,00 |
| 26.11.2024 | 187,82 | 191,09 | 185,63 | 190,86 | 1,33% | 932.225,00 |
| 25.11.2024 | 185,25 | 191,10 | 184,71 | 188,35 | 3,26% | 1.285.092,00 |
| 22.11.2024 | 182,28 | 184,10 | 181,29 | 182,40 | 0,46% | 687.026,00 |
| 21.11.2024 | 182,75 | 185,60 | 179,88 | 181,57 | -0,01% | 792.227,00 |
| 20.11.2024 | 180,00 | 181,80 | 178,36 | 181,58 | 0,78% | 679.592,00 |
| 19.11.2024 | 183,02 | 183,89 | 180,09 | 180,18 | -2,08% | 884.160,00 |
| 18.11.2024 | 182,87 | 185,34 | 182,60 | 184,00 | 0,90% | 756.944,00 |
| 15.11.2024 | 184,69 | 185,22 | 181,55 | 182,35 | -1,17% | 751.079,00 |
| 14.11.2024 | 189,64 | 190,59 | 184,21 | 184,51 | -2,44% | 1.114.539,00 |
| 13.11.2024 | 188,47 | 191,45 | 185,00 | 189,13 | -1,77% | 1.740.838,00 |
| 12.11.2024 | 195,98 | 198,23 | 192,44 | 192,54 | -2,36% | 1.349.551,00 |
| 11.11.2024 | 192,60 | 200,40 | 192,60 | 197,19 | 2,63% | 1.212.182,00 |
| 08.11.2024 | 188,50 | 193,01 | 186,60 | 192,13 | 1,92% | 1.030.048,00 |
| 07.11.2024 | 192,83 | 193,16 | 188,35 | 188,51 | -2,21% | 702.642,00 |
| 06.11.2024 | 191,42 | 196,71 | 190,41 | 192,78 | 3,89% | 1.925.298,00 |
| 05.11.2024 | 181,77 | 185,66 | 181,13 | 185,56 | 1,96% | 622.503,00 |
| 04.11.2024 | 180,45 | 183,42 | 179,18 | 181,99 | 0,57% | 740.857,00 |
| 01.11.2024 | 181,28 | 183,04 | 180,63 | 180,96 | 0,19% | 771.538,00 |
| 31.10.2024 | 181,03 | 183,57 | 180,49 | 180,62 | -0,69% | 1.184.926,00 |
| 30.10.2024 | 178,92 | 185,67 | 178,66 | 181,88 | 1,37% | 1.274.458,00 |
| 29.10.2024 | 178,61 | 180,75 | 177,18 | 179,43 | 0,31% | 791.919,00 |
| 28.10.2024 | 176,06 | 179,13 | 174,29 | 178,88 | 2,32% | 700.932,00 |
| 25.10.2024 | 176,74 | 177,98 | 174,00 | 174,83 | -0,56% | 771.024,00 |
| 24.10.2024 | 175,56 | 176,00 | 172,73 | 175,81 | 0,21% | 598.562,00 |
| 23.10.2024 | 174,64 | 176,05 | 173,53 | 175,45 | -0,10% | 942.215,00 |
| 22.10.2024 | 176,31 | 177,90 | 174,67 | 175,62 | -1,10% | 773.008,00 |
| 21.10.2024 | 176,41 | 177,77 | 173,94 | 177,58 | 0,40% | 896.271,00 |
| 18.10.2024 | 174,19 | 177,08 | 173,53 | 176,87 | 1,95% | 1.003.934,00 |
| 17.10.2024 | 178,62 | 180,42 | 172,30 | 173,48 | -3,70% | 1.513.382,00 |
| 16.10.2024 | 187,88 | 188,00 | 178,50 | 180,15 | 3,07% | 3.017.061,00 |
| 15.10.2024 | 175,50 | 178,85 | 174,37 | 174,79 | -0,40% | 1.655.902,00 |
| 14.10.2024 | 170,00 | 175,62 | 168,30 | 175,50 | 2,80% | 1.127.090,00 |
| 11.10.2024 | 167,22 | 171,15 | 167,00 | 170,72 | 2,92% | 714.282,00 |
| 10.10.2024 | 165,61 | 166,06 | 163,91 | 165,88 | -0,10% | 541.717,00 |
| 09.10.2024 | 166,12 | 167,36 | 164,58 | 166,05 | 0,47% | 799.161,00 |
| 08.10.2024 | 164,52 | 166,74 | 163,82 | 165,28 | 0,69% | 584.687,00 |
| 07.10.2024 | 162,85 | 165,12 | 162,00 | 164,15 | -0,23% | 470.529,00 |
| 04.10.2024 | 169,00 | 169,00 | 162,86 | 164,52 | -1,33% | 642.724,00 |
| 03.10.2024 | 166,43 | 167,28 | 165,15 | 166,73 | -0,84% | 499.018,00 |
| 02.10.2024 | 168,92 | 169,80 | 168,00 | 168,14 | -0,86% | 480.381,00 |
| 01.10.2024 | 171,24 | 172,12 | 168,64 | 169,59 | -1,63% | 862.827,00 |
| 30.09.2024 | 172,61 | 175,35 | 171,42 | 172,40 | 0,03% | 602.769,00 |