148,229$
0,25%
Echtzeit-Aktienkurs J.B. Hunt Transport Services
Bid:
Ask:
Aktienkurse zur J.B. Hunt Transport Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 147,54 | 148,71 | 146,78 | 148,05 | 0,13% | 848.935,00 |
| 15.05.2025 | 147,13 | 148,28 | 146,33 | 147,86 | -0,02% | 730.688,00 |
| 14.05.2025 | 147,12 | 150,00 | 145,62 | 147,89 | 0,39% | 1.153.905,00 |
| 13.05.2025 | 149,37 | 150,38 | 147,29 | 147,32 | -0,94% | 1.365.606,00 |
| 12.05.2025 | 145,77 | 153,02 | 144,65 | 148,72 | 9,73% | 2.835.417,00 |
| 09.05.2025 | 137,04 | 138,63 | 134,91 | 135,53 | -1,42% | 1.222.577,00 |
| 08.05.2025 | 134,80 | 138,35 | 133,53 | 137,48 | 3,41% | 1.773.449,00 |
| 07.05.2025 | 131,52 | 133,69 | 131,52 | 132,95 | 1,59% | 1.041.078,00 |
| 06.05.2025 | 132,04 | 133,01 | 130,67 | 130,87 | -2,05% | 863.101,00 |
| 05.05.2025 | 132,03 | 134,81 | 132,03 | 133,61 | 0,03% | 1.595.734,00 |
| 02.05.2025 | 131,96 | 134,91 | 131,08 | 133,57 | 2,90% | 1.401.876,00 |
| 01.05.2025 | 130,57 | 131,68 | 128,64 | 129,80 | -0,60% | 1.770.441,00 |
| 30.04.2025 | 128,19 | 130,83 | 126,05 | 130,58 | 0,14% | 1.553.800,00 |
| 29.04.2025 | 130,32 | 131,59 | 128,76 | 130,40 | -0,42% | 1.118.833,00 |
| 28.04.2025 | 130,13 | 132,07 | 129,65 | 130,95 | 0,94% | 1.115.482,00 |
| 25.04.2025 | 130,82 | 131,23 | 128,36 | 129,73 | -2,44% | 1.960.430,00 |
| 24.04.2025 | 129,21 | 133,40 | 128,35 | 132,98 | 2,00% | 1.200.085,00 |
| 23.04.2025 | 132,62 | 136,45 | 129,65 | 130,37 | 1,44% | 1.856.198,00 |
| 22.04.2025 | 128,29 | 129,53 | 126,62 | 128,52 | 1,10% | 1.498.466,00 |
| 21.04.2025 | 127,30 | 127,32 | 123,16 | 127,12 | -1,63% | 1.683.343,00 |
| 17.04.2025 | 126,07 | 130,15 | 125,74 | 129,23 | 3,61% | 1.950.078,00 |
| 16.04.2025 | 128,00 | 131,35 | 122,79 | 124,73 | -7,68% | 2.965.553,00 |
| 15.04.2025 | 137,88 | 139,01 | 133,63 | 135,11 | -1,97% | 1.446.210,00 |
| 14.04.2025 | 134,78 | 138,41 | 132,63 | 137,82 | 3,72% | 1.620.498,00 |
| 11.04.2025 | 133,92 | 134,33 | 128,83 | 132,88 | -1,09% | 1.976.803,00 |
| 10.04.2025 | 140,48 | 140,80 | 131,52 | 134,34 | -5,13% | 1.405.081,00 |
| 09.04.2025 | 128,22 | 143,37 | 127,05 | 141,60 | 9,34% | 3.089.527,00 |
| 08.04.2025 | 136,59 | 136,96 | 127,53 | 129,50 | -1,95% | 1.044.896,00 |
| 07.04.2025 | 133,19 | 140,59 | 128,09 | 132,07 | -1,92% | 1.788.815,00 |
| 04.04.2025 | 134,18 | 136,80 | 127,35 | 134,66 | -1,15% | 2.230.387,00 |
| 03.04.2025 | 146,27 | 146,27 | 135,42 | 136,23 | -10,83% | 1.704.536,00 |
| 02.04.2025 | 148,01 | 152,97 | 147,49 | 152,78 | 2,04% | 847.880,00 |
| 01.04.2025 | 146,91 | 149,99 | 145,00 | 149,72 | 1,20% | 774.753,00 |
| 31.03.2025 | 145,00 | 149,36 | 144,78 | 147,95 | 1,25% | 912.343,00 |
| 28.03.2025 | 151,01 | 151,01 | 145,76 | 146,12 | -3,10% | 794.947,00 |
| 27.03.2025 | 151,54 | 151,89 | 149,68 | 150,80 | -0,39% | 1.043.218,00 |
| 26.03.2025 | 147,59 | 152,34 | 147,58 | 151,39 | 0,96% | 2.268.808,00 |
| 25.03.2025 | 152,56 | 152,80 | 148,96 | 149,95 | -1,36% | 972.124,00 |
| 24.03.2025 | 150,19 | 152,21 | 148,53 | 152,02 | 2,34% | 974.567,00 |
| 21.03.2025 | 146,44 | 148,97 | 144,34 | 148,55 | 0,72% | 1.121.679,00 |
| 20.03.2025 | 147,38 | 148,79 | 146,08 | 147,50 | 0,30% | 1.081.911,00 |
| 19.03.2025 | 147,75 | 147,93 | 144,90 | 147,05 | -0,05% | 1.295.332,00 |
| 18.03.2025 | 149,84 | 149,84 | 145,84 | 147,13 | -1,56% | 1.466.576,00 |
| 17.03.2025 | 148,09 | 150,90 | 147,57 | 149,46 | 0,31% | 1.426.234,00 |
| 14.03.2025 | 151,54 | 151,54 | 147,00 | 149,00 | -0,29% | 1.660.670,00 |
| 13.03.2025 | 154,02 | 154,41 | 149,29 | 149,43 | -3,25% | 1.124.478,00 |
| 12.03.2025 | 154,56 | 155,25 | 151,60 | 154,45 | 0,18% | 795.545,00 |
| 11.03.2025 | 160,66 | 160,68 | 153,90 | 154,18 | -3,76% | 898.740,00 |
| 10.03.2025 | 163,03 | 164,54 | 158,99 | 160,21 | -1,98% | 845.378,00 |
| 07.03.2025 | 161,39 | 164,35 | 159,65 | 163,45 | 0,73% | 980.223,00 |
| 06.03.2025 | 159,39 | 162,68 | 158,79 | 162,26 | 1,39% | 743.505,00 |
| 05.03.2025 | 156,78 | 160,21 | 156,55 | 160,04 | 1,54% | 1.084.259,00 |
| 04.03.2025 | 162,06 | 162,06 | 155,67 | 157,62 | -0,13% | 1.025.891,00 |
| 03.03.2025 | 162,01 | 163,00 | 157,52 | 157,82 | -2,09% | 835.506,00 |
| 28.02.2025 | 159,23 | 162,10 | 158,93 | 161,19 | 1,44% | 657.519,00 |
| 27.02.2025 | 160,24 | 161,40 | 158,47 | 158,90 | -0,89% | 762.116,00 |
| 26.02.2025 | 159,56 | 162,02 | 158,68 | 160,32 | -0,23% | 970.582,00 |
| 25.02.2025 | 162,80 | 163,38 | 159,26 | 160,69 | -1,23% | 943.884,00 |
| 24.02.2025 | 167,87 | 168,05 | 162,44 | 162,69 | -2,99% | 925.900,00 |
| 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 |