205,143$
-0,19%
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 |
|---|---|---|---|---|---|---|
| 06.01.2026 | 202,44 | 206,69 | 201,57 | 205,54 | 1,74% | 1.008.476,00 |
| 05.01.2026 | 197,29 | 203,36 | 196,57 | 202,02 | 2,66% | 957.062,00 |
| 02.01.2026 | 194,44 | 197,25 | 193,54 | 196,78 | 1,26% | 714.579,00 |
| 31.12.2025 | 196,21 | 196,86 | 194,10 | 194,34 | -0,95% | 623.773,00 |
| 30.12.2025 | 197,25 | 197,77 | 195,95 | 196,21 | -0,68% | 686.448,00 |
| 29.12.2025 | 198,41 | 198,95 | 197,35 | 197,55 | -0,37% | 473.850,00 |
| 26.12.2025 | 197,24 | 198,49 | 196,92 | 198,28 | -0,01% | 349.737,00 |
| 24.12.2025 | 197,56 | 198,94 | 196,48 | 198,29 | 0,64% | 280.637,00 |
| 23.12.2025 | 199,28 | 200,29 | 195,96 | 197,03 | -1,28% | 856.753,00 |
| 22.12.2025 | 198,71 | 200,45 | 197,29 | 199,58 | 0,96% | 691.962,00 |
| 19.12.2025 | 195,49 | 198,77 | 194,02 | 197,68 | 0,61% | 2.096.568,00 |
| 18.12.2025 | 195,85 | 198,37 | 193,20 | 196,49 | 1,23% | 1.198.455,00 |
| 17.12.2025 | 195,83 | 197,28 | 193,78 | 194,10 | -1,35% | 954.328,00 |
| 16.12.2025 | 199,17 | 199,55 | 195,71 | 196,76 | -0,43% | 947.795,00 |
| 15.12.2025 | 198,82 | 200,00 | 196,02 | 197,60 | -0,54% | 1.143.555,00 |
| 12.12.2025 | 200,39 | 201,74 | 196,54 | 198,68 | -0,44% | 1.211.566,00 |
| 11.12.2025 | 200,21 | 204,43 | 199,18 | 199,55 | 0,69% | 1.803.211,00 |
| 10.12.2025 | 189,50 | 199,46 | 189,50 | 198,19 | 4,44% | 1.614.947,00 |
| 09.12.2025 | 189,85 | 190,87 | 188,63 | 189,77 | -0,06% | 1.128.098,00 |
| 08.12.2025 | 190,21 | 191,88 | 189,16 | 189,88 | 0,78% | 1.398.517,00 |
| 05.12.2025 | 187,24 | 189,12 | 186,15 | 188,41 | 0,47% | 813.343,00 |
| 04.12.2025 | 187,73 | 190,95 | 186,41 | 187,54 | -0,22% | 1.596.093,00 |
| 03.12.2025 | 185,83 | 190,80 | 185,58 | 187,94 | 1,19% | 1.936.398,00 |
| 02.12.2025 | 179,73 | 186,56 | 178,35 | 185,73 | 3,34% | 2.614.759,00 |
| 01.12.2025 | 173,50 | 180,71 | 172,79 | 179,73 | 3,32% | 1.739.854,00 |
| 28.11.2025 | 174,01 | 175,18 | 173,00 | 173,96 | 0,32% | 339.699,00 |
| 26.11.2025 | 171,60 | 175,58 | 171,21 | 173,40 | 0,80% | 852.053,00 |
| 25.11.2025 | 167,78 | 172,60 | 167,77 | 172,03 | 3,22% | 1.103.909,00 |
| 24.11.2025 | 165,67 | 167,53 | 165,26 | 166,66 | 0,14% | 1.297.838,00 |
| 21.11.2025 | 159,61 | 168,47 | 159,34 | 166,43 | 4,70% | 1.780.376,00 |
| 20.11.2025 | 161,50 | 162,38 | 158,15 | 158,96 | -0,60% | 1.269.862,00 |
| 19.11.2025 | 161,47 | 163,26 | 159,77 | 159,92 | -1,33% | 918.269,00 |
| 18.11.2025 | 159,68 | 162,86 | 157,82 | 162,07 | 1,10% | 1.364.736,00 |
| 17.11.2025 | 162,76 | 163,30 | 159,01 | 160,30 | -1,54% | 1.414.354,00 |
| 14.11.2025 | 165,46 | 166,60 | 162,27 | 162,81 | -2,15% | 1.722.249,00 |
| 13.11.2025 | 168,32 | 170,04 | 165,48 | 166,39 | -1,70% | 733.378,00 |
| 12.11.2025 | 168,57 | 170,46 | 167,98 | 169,26 | 0,70% | 831.048,00 |
| 11.11.2025 | 168,25 | 169,53 | 165,00 | 168,09 | -0,21% | 1.214.507,00 |
| 10.11.2025 | 171,13 | 171,13 | 166,59 | 168,45 | -1,47% | 1.134.329,00 |
| 07.11.2025 | 168,22 | 171,88 | 168,05 | 170,96 | 1,15% | 947.466,00 |
| 06.11.2025 | 169,32 | 170,15 | 166,47 | 169,01 | -0,68% | 1.108.884,00 |
| 05.11.2025 | 171,17 | 172,59 | 168,36 | 170,17 | -1,43% | 1.099.346,00 |
| 04.11.2025 | 169,76 | 173,97 | 168,99 | 172,64 | 1,66% | 2.472.327,00 |
| 03.11.2025 | 168,86 | 170,49 | 166,35 | 169,82 | 0,57% | 1.153.513,00 |
| 31.10.2025 | 164,90 | 169,13 | 163,71 | 168,86 | 1,33% | 1.160.816,00 |
| 30.10.2025 | 168,21 | 168,98 | 166,21 | 166,64 | -1,33% | 1.093.464,00 |
| 29.10.2025 | 166,34 | 171,52 | 166,34 | 168,88 | 1,39% | 1.636.698,00 |
| 28.10.2025 | 168,03 | 168,74 | 165,86 | 166,56 | -0,72% | 994.570,00 |
| 27.10.2025 | 167,33 | 168,74 | 165,43 | 167,77 | 1,61% | 1.147.621,00 |
| 24.10.2025 | 168,30 | 169,20 | 164,90 | 165,11 | -0,99% | 1.163.949,00 |
| 23.10.2025 | 170,44 | 171,95 | 164,78 | 166,77 | -1,05% | 1.782.223,00 |
| 22.10.2025 | 169,11 | 170,30 | 167,35 | 168,53 | -0,27% | 1.711.300,00 |
| 21.10.2025 | 165,51 | 169,31 | 164,61 | 168,98 | 2,11% | 1.182.905,00 |
| 20.10.2025 | 166,43 | 167,89 | 164,64 | 165,49 | 0,39% | 1.603.586,00 |
| 17.10.2025 | 169,93 | 169,99 | 162,96 | 164,85 | -2,78% | 2.979.346,00 |
| 16.10.2025 | 162,99 | 169,71 | 158,87 | 169,57 | 22,14% | 6.505.974,00 |
| 15.10.2025 | 139,62 | 141,11 | 137,99 | 138,83 | -0,39% | 2.240.660,00 |
| 14.10.2025 | 137,11 | 139,85 | 136,51 | 139,37 | 0,91% | 946.292,00 |
| 13.10.2025 | 137,82 | 139,24 | 137,27 | 138,12 | 0,75% | 1.135.127,00 |
| 10.10.2025 | 143,78 | 144,64 | 136,46 | 137,09 | -3,88% | 1.578.653,00 |
| 09.10.2025 | 147,52 | 148,64 | 142,50 | 142,62 | -2,68% | 1.791.288,00 |
| 08.10.2025 | 140,05 | 146,87 | 138,85 | 146,55 | 4,68% | 1.448.204,00 |
| 07.10.2025 | 141,19 | 142,32 | 138,23 | 140,00 | -1,18% | 1.523.379,00 |
| 06.10.2025 | 137,43 | 142,11 | 136,48 | 141,67 | 2,70% | 1.150.460,00 |
| 03.10.2025 | 134,53 | 139,80 | 134,53 | 137,95 | 2,79% | 1.212.110,00 |
| 02.10.2025 | 132,42 | 135,49 | 132,15 | 134,20 | 1,15% | 1.277.797,00 |
| 01.10.2025 | 133,10 | 134,32 | 131,86 | 132,68 | -1,11% | 840.666,00 |
| 30.09.2025 | 134,02 | 134,53 | 131,71 | 134,17 | -0,47% | 1.085.321,00 |
| 29.09.2025 | 136,01 | 136,01 | 133,01 | 134,80 | 0,25% | 1.106.613,00 |
| 26.09.2025 | 132,61 | 134,82 | 130,12 | 134,46 | 1,56% | 2.027.660,00 |
| 25.09.2025 | 132,87 | 134,34 | 131,13 | 132,40 | -0,35% | 1.047.217,00 |
| 24.09.2025 | 131,21 | 133,39 | 130,92 | 132,87 | 0,67% | 1.247.744,00 |
| 23.09.2025 | 131,46 | 132,77 | 130,79 | 131,98 | 1,02% | 1.066.550,00 |
| 22.09.2025 | 132,52 | 132,52 | 130,40 | 130,65 | -1,41% | 1.644.778,00 |
| 19.09.2025 | 135,01 | 135,49 | 131,88 | 132,52 | -1,88% | 2.214.417,00 |
| 18.09.2025 | 135,94 | 136,25 | 133,87 | 135,06 | 0,40% | 1.140.019,00 |
| 17.09.2025 | 137,98 | 141,02 | 134,25 | 134,52 | -2,38% | 1.799.580,00 |
| 16.09.2025 | 136,94 | 137,98 | 136,21 | 137,80 | 1,06% | 964.023,00 |
| 15.09.2025 | 138,44 | 138,44 | 135,78 | 136,35 | -1,15% | 1.017.011,00 |
| 12.09.2025 | 141,36 | 141,36 | 137,76 | 137,93 | -2,49% | 652.734,00 |
| 11.09.2025 | 136,61 | 141,90 | 135,73 | 141,45 | 3,29% | 1.084.219,00 |
| 10.09.2025 | 140,34 | 141,26 | 135,69 | 136,94 | -2,88% | 1.345.924,00 |
| 09.09.2025 | 142,86 | 142,86 | 140,35 | 141,00 | -1,39% | 694.372,00 |
| 08.09.2025 | 143,54 | 143,73 | 140,48 | 142,99 | -0,51% | 1.445.636,00 |
| 05.09.2025 | 142,87 | 147,97 | 142,75 | 143,73 | -1,07% | 891.887,00 |
| 04.09.2025 | 145,33 | 145,50 | 141,30 | 145,28 | -0,07% | 930.365,00 |
| 03.09.2025 | 143,56 | 145,39 | 143,27 | 145,38 | 0,78% | 770.888,00 |
| 02.09.2025 | 142,96 | 144,32 | 142,63 | 144,25 | -0,51% | 864.109,00 |
| 29.08.2025 | 143,77 | 145,41 | 143,35 | 144,99 | 0,70% | 785.447,00 |
| 28.08.2025 | 146,06 | 147,02 | 142,92 | 143,98 | -1,24% | 1.213.384,00 |
| 27.08.2025 | 144,04 | 146,64 | 143,60 | 145,79 | 1,02% | 1.211.660,00 |
| 26.08.2025 | 141,98 | 144,45 | 140,79 | 144,32 | 1,10% | 1.399.343,00 |
| 25.08.2025 | 149,03 | 149,10 | 142,69 | 142,75 | -4,92% | 2.156.049,00 |
| 22.08.2025 | 143,56 | 152,00 | 143,16 | 150,14 | 4,70% | 1.224.675,00 |
| 21.08.2025 | 141,32 | 143,55 | 140,74 | 143,40 | 0,61% | 1.216.762,00 |
| 20.08.2025 | 146,71 | 146,88 | 142,42 | 142,53 | -3,19% | 990.983,00 |
| 19.08.2025 | 144,96 | 149,81 | 142,68 | 147,23 | 3,30% | 1.082.351,00 |
| 18.08.2025 | 143,55 | 144,39 | 142,13 | 142,52 | -0,65% | 507.267,00 |
| 15.08.2025 | 145,36 | 145,48 | 143,22 | 143,45 | -0,69% | 544.605,00 |
| 14.08.2025 | 143,97 | 144,74 | 142,17 | 144,45 | -0,96% | 744.993,00 |