181,001$
0,17%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 173,41 | 174,96 | 171,97 | 172,35 | 0,50% | 347.484,00 |
| 26.09.2024 | 173,16 | 175,32 | 170,79 | 171,50 | -0,14% | 413.904,00 |
| 25.09.2024 | 174,71 | 174,90 | 171,08 | 171,74 | -1,62% | 635.032,00 |
| 24.09.2024 | 170,27 | 174,58 | 170,08 | 174,56 | 2,57% | 696.785,00 |
| 23.09.2024 | 169,75 | 170,46 | 167,99 | 170,19 | 0,70% | 644.384,00 |
| 20.09.2024 | 173,47 | 173,47 | 168,69 | 169,01 | -3,32% | 1.132.372,00 |
| 19.09.2024 | 173,00 | 175,96 | 172,80 | 174,82 | 3,23% | 887.623,00 |
| 18.09.2024 | 168,84 | 172,07 | 167,49 | 169,35 | 0,81% | 1.001.805,00 |
| 17.09.2024 | 168,90 | 170,31 | 165,85 | 167,99 | 0,35% | 1.309.270,00 |
| 16.09.2024 | 169,72 | 171,24 | 166,96 | 167,40 | -0,75% | 713.622,00 |
| 13.09.2024 | 170,29 | 171,42 | 167,70 | 168,66 | -0,11% | 662.688,00 |
| 12.09.2024 | 169,71 | 169,77 | 165,58 | 168,84 | -0,30% | 977.666,00 |
| 11.09.2024 | 170,23 | 170,39 | 165,25 | 169,34 | -0,71% | 818.647,00 |
| 10.09.2024 | 171,37 | 171,96 | 169,46 | 170,55 | -0,73% | 659.100,00 |
| 09.09.2024 | 167,67 | 171,95 | 167,67 | 171,81 | 2,41% | 615.789,00 |
| 06.09.2024 | 169,75 | 171,32 | 167,63 | 167,77 | -0,90% | 714.069,00 |
| 05.09.2024 | 171,43 | 172,53 | 166,38 | 169,30 | -2,04% | 743.394,00 |
| 04.09.2024 | 173,09 | 174,72 | 171,30 | 172,82 | -0,16% | 511.048,00 |
| 03.09.2024 | 172,47 | 173,29 | 169,22 | 173,09 | -0,06% | 701.428,00 |
| 30.08.2024 | 172,71 | 173,45 | 169,14 | 173,20 | 0,54% | 1.228.313,00 |
| 29.08.2024 | 175,15 | 177,24 | 171,91 | 172,27 | -1,09% | 778.804,00 |
| 28.08.2024 | 172,01 | 175,40 | 172,01 | 174,17 | 1,20% | 586.009,00 |
| 27.08.2024 | 175,58 | 175,77 | 170,05 | 172,10 | -2,21% | 711.572,00 |
| 26.08.2024 | 178,06 | 178,80 | 175,19 | 175,99 | -0,55% | 415.437,00 |
| 23.08.2024 | 174,82 | 177,16 | 173,65 | 176,97 | 2,07% | 556.173,00 |
| 22.08.2024 | 175,05 | 177,26 | 172,77 | 173,38 | -1,21% | 621.916,00 |
| 21.08.2024 | 173,75 | 175,69 | 173,71 | 175,50 | 1,89% | 515.237,00 |
| 20.08.2024 | 175,76 | 177,62 | 170,83 | 172,24 | -1,77% | 881.452,00 |
| 19.08.2024 | 171,73 | 175,57 | 171,27 | 175,34 | 2,92% | 1.044.054,00 |
| 16.08.2024 | 166,87 | 170,58 | 166,45 | 170,36 | 1,85% | 784.510,00 |
| 15.08.2024 | 167,62 | 172,74 | 166,75 | 167,26 | 2,22% | 1.354.076,00 |
| 14.08.2024 | 163,83 | 165,36 | 163,08 | 163,63 | -0,21% | 386.899,00 |
| 13.08.2024 | 163,60 | 165,24 | 162,03 | 163,97 | 0,74% | 788.842,00 |
| 12.08.2024 | 163,30 | 164,03 | 161,50 | 162,77 | -0,20% | 553.442,00 |
| 09.08.2024 | 163,86 | 164,07 | 160,89 | 163,09 | -0,46% | 685.602,00 |
| 08.08.2024 | 164,73 | 165,32 | 162,40 | 163,85 | 0,61% | 482.371,00 |
| 07.08.2024 | 164,23 | 166,15 | 161,87 | 162,86 | -0,65% | 834.941,00 |
| 06.08.2024 | 160,98 | 168,34 | 160,58 | 163,93 | 1,83% | 642.452,00 |
| 05.08.2024 | 159,56 | 165,33 | 155,02 | 160,98 | -1,60% | 1.350.367,00 |
| 02.08.2024 | 165,61 | 166,11 | 159,33 | 163,59 | -3,08% | 1.157.098,00 |
| 01.08.2024 | 173,30 | 176,02 | 168,49 | 168,79 | -2,50% | 806.129,00 |
| 31.07.2024 | 172,51 | 176,41 | 170,16 | 173,11 | 0,49% | 1.062.433,00 |
| 30.07.2024 | 171,58 | 174,99 | 171,58 | 172,27 | 1,03% | 699.937,00 |
| 29.07.2024 | 171,94 | 174,09 | 170,44 | 170,52 | -0,59% | 736.357,00 |
| 26.07.2024 | 171,01 | 174,02 | 170,39 | 171,54 | 0,45% | 711.246,00 |
| 25.07.2024 | 163,97 | 175,60 | 163,40 | 170,78 | 4,25% | 1.631.271,00 |
| 24.07.2024 | 165,25 | 165,53 | 161,80 | 163,82 | -0,79% | 841.721,00 |
| 23.07.2024 | 162,67 | 167,32 | 162,67 | 165,13 | 0,25% | 816.952,00 |
| 22.07.2024 | 164,92 | 166,20 | 163,06 | 164,71 | 0,32% | 938.894,00 |
| 19.07.2024 | 161,25 | 164,33 | 158,71 | 164,18 | 2,10% | 1.235.095,00 |
| 18.07.2024 | 163,04 | 163,73 | 160,27 | 160,81 | -1,97% | 1.557.079,00 |
| 17.07.2024 | 169,07 | 170,00 | 162,52 | 164,04 | -6,80% | 2.398.262,00 |
| 16.07.2024 | 169,52 | 176,24 | 169,52 | 176,00 | 3,82% | 1.977.622,00 |
| 15.07.2024 | 166,36 | 172,60 | 166,36 | 169,53 | 2,03% | 1.349.884,00 |
| 12.07.2024 | 164,07 | 168,57 | 163,73 | 166,16 | 1,76% | 1.624.040,00 |
| 11.07.2024 | 161,00 | 164,58 | 160,34 | 163,28 | 2,19% | 882.450,00 |
| 10.07.2024 | 156,17 | 159,93 | 156,17 | 159,78 | 2,73% | 739.437,00 |
| 09.07.2024 | 156,68 | 157,16 | 154,81 | 155,54 | -1,58% | 501.654,00 |
| 08.07.2024 | 159,46 | 159,90 | 156,18 | 158,04 | -0,16% | 625.482,00 |
| 05.07.2024 | 158,09 | 158,79 | 155,74 | 158,29 | -0,26% | 824.430,00 |
| 03.07.2024 | 159,12 | 160,56 | 158,25 | 158,71 | -0,45% | 387.834,00 |
| 02.07.2024 | 159,46 | 160,89 | 158,21 | 159,42 | 0,47% | 600.241,00 |
| 01.07.2024 | 159,43 | 160,01 | 158,10 | 158,68 | -0,83% | 836.437,00 |
| 28.06.2024 | 158,62 | 161,75 | 158,47 | 160,00 | 1,83% | 1.528.883,00 |
| 27.06.2024 | 156,77 | 157,55 | 155,76 | 157,12 | 0,03% | 644.988,00 |
| 26.06.2024 | 156,27 | 158,83 | 155,49 | 157,07 | 0,53% | 516.488,00 |
| 25.06.2024 | 157,11 | 157,93 | 155,43 | 156,24 | -1,05% | 846.942,00 |
| 24.06.2024 | 156,50 | 160,78 | 156,37 | 157,90 | 1,10% | 1.297.928,00 |
| 21.06.2024 | 155,37 | 157,50 | 154,68 | 156,18 | 0,52% | 2.059.640,00 |
| 20.06.2024 | 155,18 | 157,01 | 154,44 | 155,37 | -0,15% | 983.844,00 |
| 18.06.2024 | 158,16 | 159,86 | 155,24 | 155,60 | -1,53% | 1.269.945,00 |
| 17.06.2024 | 156,54 | 158,56 | 155,97 | 158,01 | 0,48% | 627.997,00 |
| 14.06.2024 | 157,53 | 158,05 | 153,12 | 157,26 | -1,05% | 753.792,00 |
| 13.06.2024 | 160,68 | 160,89 | 157,95 | 158,93 | -1,27% | 410.429,00 |
| 12.06.2024 | 162,42 | 164,35 | 159,88 | 160,98 | 0,21% | 554.279,00 |