219,861$
0,42%
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 |
|---|---|---|---|---|---|---|
| 05.11.2026 | 225,79 | 227,07 | 217,52 | 218,99 | -3,55% | 1.021.003,00 |
| 04.11.2026 | 227,35 | 229,60 | 219,69 | 227,06 | 1,08% | 1.141.729,00 |
| 03.11.2026 | 224,09 | 226,49 | 222,93 | 224,64 | 0,36% | 746.747,00 |
| 02.11.2026 | 222,81 | 225,79 | 220,22 | 223,84 | 1,25% | 743.239,00 |
| 30.10.2026 | 222,03 | 222,72 | 217,44 | 221,08 | -0,44% | 1.297.105,00 |
| 29.10.2026 | 226,06 | 228,98 | 218,43 | 222,06 | -0,54% | 1.015.677,00 |
| 28.10.2026 | 229,88 | 230,73 | 221,16 | 223,26 | -3,75% | 1.217.519,00 |
| 27.10.2026 | 226,17 | 232,39 | 224,93 | 231,95 | 3,33% | 724.805,00 |
| 26.10.2026 | 228,29 | 230,59 | 223,70 | 224,48 | -0,69% | 656.816,00 |
| 23.10.2026 | 228,72 | 229,27 | 222,94 | 226,03 | -2,01% | 926.056,00 |
| 22.10.2026 | 227,21 | 233,68 | 226,43 | 230,66 | 0,94% | 720.029,00 |
| 21.10.2026 | 226,74 | 229,48 | 225,89 | 228,52 | 0,89% | 766.721,00 |
| 20.10.2026 | 223,41 | 229,30 | 222,26 | 226,51 | 1,46% | 736.860,00 |
| 19.10.2026 | 227,30 | 227,55 | 222,01 | 223,25 | -2,42% | 923.927,00 |
| 16.10.2026 | 228,50 | 234,35 | 225,30 | 228,78 | -2,80% | 1.602.691,00 |
| 15.10.2026 | 232,93 | 235,97 | 231,00 | 235,38 | 1,38% | 1.355.578,00 |
| 14.10.2026 | 229,02 | 232,70 | 226,50 | 232,18 | 1,33% | 1.280.886,00 |
| 13.10.2026 | 228,92 | 230,63 | 224,66 | 229,13 | 0,36% | 994.843,00 |
| 12.10.2026 | 229,41 | 230,58 | 227,73 | 228,31 | -0,41% | 766.245,00 |
| 09.10.2026 | 228,42 | 231,27 | 226,69 | 229,26 | 0,37% | 713.242,00 |
| 08.10.2026 | 222,62 | 228,94 | 222,62 | 228,42 | 2,61% | 1.028.742,00 |
| 07.10.2026 | 223,46 | 225,67 | 222,11 | 222,62 | -1,47% | 684.267,00 |
| 06.10.2026 | 230,85 | 230,95 | 225,27 | 225,93 | -1,66% | 651.707,00 |
| 05.10.2026 | 233,00 | 233,00 | 225,81 | 229,74 | -1,90% | 816.801,00 |
| 02.10.2026 | 230,84 | 234,63 | 229,28 | 234,20 | 3,08% | 1.006.542,00 |
| 01.10.2026 | 224,00 | 227,81 | 222,77 | 227,20 | 1,40% | 736.208,00 |
| 30.09.2026 | 229,90 | 229,90 | 223,80 | 224,06 | -2,27% | 1.068.906,00 |
| 29.09.2026 | 226,00 | 230,14 | 223,99 | 229,26 | 1,46% | 980.790,00 |
| 28.09.2026 | 224,63 | 229,37 | 223,87 | 225,96 | 0,22% | 958.447,00 |
| 25.09.2026 | 229,86 | 231,66 | 224,38 | 225,46 | -1,61% | 1.517.743,00 |
| 24.09.2026 | 234,52 | 235,35 | 229,08 | 229,15 | -2,34% | 1.094.671,00 |
| 23.09.2026 | 236,50 | 239,49 | 233,36 | 234,63 | -1,16% | 898.807,00 |
| 22.09.2026 | 236,53 | 239,96 | 234,36 | 237,39 | 0,52% | 882.024,00 |
| 21.09.2026 | 235,49 | 236,49 | 230,36 | 236,17 | 0,82% | 1.025.092,00 |
| 18.09.2026 | 236,80 | 237,75 | 232,93 | 234,25 | -1,08% | 2.271.508,00 |
| 17.09.2026 | 238,60 | 242,45 | 236,80 | 236,80 | 0,08% | 1.791.111,00 |
| 16.09.2026 | 242,88 | 250,00 | 235,16 | 236,60 | -13,32% | 4.814.327,00 |
| 15.09.2026 | 274,99 | 275,78 | 271,19 | 272,97 | -0,73% | 513.132,00 |
| 14.09.2026 | 268,48 | 275,20 | 265,99 | 274,99 | 1,68% | 899.906,00 |
| 11.09.2026 | 270,47 | 271,50 | 266,74 | 270,45 | 0,95% | 845.785,00 |
| 10.09.2026 | 267,11 | 270,20 | 265,27 | 267,90 | 0,03% | 631.905,00 |
| 09.09.2026 | 273,94 | 275,25 | 265,45 | 267,83 | -2,53% | 1.006.788,00 |
| 08.09.2026 | 271,60 | 276,54 | 270,55 | 274,78 | 0,37% | 1.004.554,00 |
| 04.09.2026 | 265,68 | 274,08 | 265,49 | 273,77 | 2,84% | 860.065,00 |
| 03.09.2026 | 261,56 | 266,82 | 259,02 | 266,21 | 2,30% | 1.164.897,00 |
| 02.09.2026 | 256,48 | 263,53 | 254,11 | 260,22 | 1,46% | 831.430,00 |
| 01.09.2026 | 263,15 | 265,00 | 255,57 | 256,47 | -3,39% | 701.033,00 |
| 31.08.2026 | 261,00 | 266,11 | 258,66 | 265,47 | 1,70% | 1.067.783,00 |
| 28.08.2026 | 264,25 | 264,92 | 257,89 | 261,03 | -0,90% | 555.331,00 |
| 27.08.2026 | 261,70 | 264,66 | 260,23 | 263,39 | -0,10% | 451.497,00 |
| 26.08.2026 | 262,12 | 264,97 | 259,18 | 263,65 | 0,56% | 429.223,00 |
| 25.08.2026 | 261,50 | 265,26 | 257,33 | 262,18 | 0,92% | 592.365,00 |
| 24.08.2026 | 275,61 | 275,67 | 256,75 | 259,80 | -5,68% | 1.266.948,00 |
| 21.08.2026 | 277,05 | 279,33 | 273,20 | 275,45 | 0,36% | 708.348,00 |
| 20.08.2026 | 268,64 | 276,63 | 268,13 | 274,46 | 0,81% | 598.862,00 |
| 19.08.2026 | 273,31 | 280,74 | 271,45 | 272,26 | -0,70% | 772.877,00 |
| 18.08.2026 | 282,97 | 282,97 | 274,03 | 274,19 | -3,24% | 454.181,00 |
| 17.08.2026 | 279,87 | 287,92 | 279,87 | 283,37 | 1,31% | 1.110.689,00 |
| 14.08.2026 | 279,87 | 285,71 | 278,82 | 279,71 | -0,94% | 719.459,00 |
| 13.08.2026 | 277,82 | 283,82 | 277,25 | 282,36 | 2,32% | 1.132.913,00 |
| 12.08.2026 | 265,98 | 279,36 | 265,43 | 275,96 | 3,99% | 1.096.500,00 |
| 11.08.2026 | 264,00 | 268,03 | 261,28 | 265,38 | -0,23% | 961.841,00 |
| 10.08.2026 | 266,58 | 272,15 | 265,35 | 266,00 | -0,94% | 574.528,00 |
| 07.08.2026 | 266,34 | 270,74 | 265,30 | 268,52 | 0,49% | 599.291,00 |
| 06.08.2026 | 272,56 | 275,09 | 267,03 | 267,21 | -1,95% | 492.872,00 |
| 05.08.2026 | 274,67 | 275,78 | 272,27 | 272,53 | -0,71% | 637.258,00 |
| 04.08.2026 | 269,56 | 275,07 | 266,97 | 274,48 | 2,84% | 860.150,00 |
| 03.08.2026 | 271,95 | 273,25 | 265,68 | 266,91 | -1,78% | 847.794,00 |
| 31.07.2026 | 270,83 | 274,72 | 269,25 | 271,75 | 1,05% | 888.665,00 |
| 30.07.2026 | 279,65 | 279,65 | 264,49 | 268,93 | -2,63% | 1.115.440,00 |
| 29.07.2026 | 276,59 | 277,87 | 268,47 | 276,18 | -0,46% | 1.346.067,00 |
| 28.07.2026 | 281,13 | 281,98 | 276,37 | 277,47 | -1,25% | 1.176.023,00 |
| 27.07.2026 | 287,70 | 289,24 | 276,42 | 280,97 | -2,54% | 1.238.685,00 |
| 24.07.2026 | 289,37 | 293,03 | 286,53 | 288,30 | -0,37% | 593.470,00 |
| 23.07.2026 | 293,24 | 294,00 | 286,38 | 289,37 | -0,98% | 1.048.431,00 |
| 22.07.2026 | 291,15 | 294,14 | 290,55 | 292,24 | -0,35% | 1.036.566,00 |
| 21.07.2026 | 292,89 | 294,70 | 287,45 | 293,26 | 0,91% | 1.047.766,00 |
| 20.07.2026 | 291,14 | 293,07 | 286,94 | 290,61 | -0,27% | 1.130.461,00 |
| 17.07.2026 | 296,39 | 298,10 | 289,18 | 291,41 | -2,35% | 1.550.224,00 |
| 16.07.2026 | 296,00 | 299,76 | 286,75 | 298,41 | 8,05% | 2.470.627,00 |
| 15.07.2026 | 280,00 | 281,23 | 272,30 | 276,18 | -1,67% | 1.502.646,00 |
| 14.07.2026 | 286,64 | 286,64 | 278,86 | 280,87 | -0,76% | 830.561,00 |
| 13.07.2026 | 282,89 | 286,27 | 279,25 | 283,02 | 1,09% | 975.338,00 |
| 10.07.2026 | 287,70 | 288,03 | 277,10 | 279,96 | -0,91% | 870.760,00 |
| 09.07.2026 | 278,51 | 286,07 | 278,50 | 282,52 | 2,23% | 1.060.805,00 |
| 08.07.2026 | 275,65 | 276,99 | 269,39 | 276,36 | 0,49% | 814.740,00 |
| 07.07.2026 | 277,71 | 280,41 | 273,21 | 275,00 | -0,99% | 855.128,00 |
| 06.07.2026 | 281,21 | 286,66 | 276,48 | 277,74 | -2,83% | 644.019,00 |
| 02.07.2026 | 292,05 | 294,42 | 282,93 | 285,83 | -1,47% | 778.690,00 |
| 01.07.2026 | 289,43 | 294,98 | 285,92 | 290,08 | 0,26% | 1.197.981,00 |
| 30.06.2026 | 287,63 | 291,39 | 283,93 | 289,33 | 0,50% | 1.037.966,00 |
| 29.06.2026 | 280,03 | 288,35 | 279,04 | 287,89 | 2,71% | 876.566,00 |
| 26.06.2026 | 275,05 | 281,41 | 273,91 | 280,30 | 2,02% | 1.357.875,00 |
| 25.06.2026 | 272,25 | 278,37 | 270,23 | 274,76 | 2,17% | 784.631,00 |
| 24.06.2026 | 270,56 | 272,26 | 267,12 | 268,92 | -0,12% | 779.049,00 |
| 23.06.2026 | 272,88 | 274,66 | 268,98 | 269,24 | -1,55% | 669.920,00 |
| 22.06.2026 | 272,86 | 277,10 | 266,90 | 273,48 | 0,95% | 1.114.133,00 |
| 19.06.2026 | 270,86 | 271,30 | 270,85 | 270,90 | -0,12% | - |
| 18.06.2026 | 267,27 | 275,20 | 265,37 | 271,22 | 1,49% | 1.943.509,00 |
| 17.06.2026 | 279,09 | 279,17 | 265,37 | 267,24 | -4,50% | 1.730.461,00 |