56,190$
0,32%
Echtzeit-Aktienkurs Knight-Swift Transportation Holdings
Bid:
Ask:
Aktienkurse zur Knight-Swift Transportation Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 56,07 | 57,35 | 55,88 | 56,19 | 0,32% | 198.758,00 |
| 20.11.2024 | 56,37 | 56,57 | 55,24 | 56,01 | -0,85% | 1.494.311,00 |
| 19.11.2024 | 55,75 | 56,61 | 55,68 | 56,49 | 0,52% | 1.280.309,00 |
| 18.11.2024 | 55,57 | 56,53 | 55,37 | 56,20 | 1,02% | 1.507.062,00 |
| 15.11.2024 | 55,72 | 56,23 | 55,36 | 55,63 | -0,50% | 1.980.870,00 |
| 14.11.2024 | 57,36 | 57,56 | 55,82 | 55,91 | -2,08% | 1.361.618,00 |
| 13.11.2024 | 57,09 | 57,82 | 56,20 | 57,10 | 1,15% | 1.687.278,00 |
| 12.11.2024 | 58,14 | 58,42 | 56,34 | 56,45 | -4,13% | 2.631.340,00 |
| 11.11.2024 | 60,48 | 60,94 | 58,75 | 58,88 | -1,21% | 2.631.427,00 |
| 08.11.2024 | 57,33 | 59,67 | 56,97 | 59,60 | 3,69% | 3.051.749,00 |
| 07.11.2024 | 58,07 | 58,63 | 57,39 | 57,48 | -0,55% | 2.367.053,00 |
| 06.11.2024 | 56,29 | 59,08 | 56,00 | 57,80 | 7,04% | 4.124.848,00 |
| 05.11.2024 | 52,86 | 54,17 | 52,55 | 54,00 | 1,75% | 1.548.800,00 |
| 04.11.2024 | 52,72 | 53,86 | 52,49 | 53,07 | 0,26% | 1.266.991,00 |
| 01.11.2024 | 52,48 | 53,27 | 52,11 | 52,93 | 1,63% | 1.552.014,00 |
| 31.10.2024 | 53,11 | 53,53 | 52,06 | 52,08 | -1,83% | 1.934.936,00 |
| 30.10.2024 | 53,17 | 54,93 | 52,63 | 53,05 | -1,14% | 1.663.616,00 |
| 29.10.2024 | 53,47 | 53,93 | 53,22 | 53,66 | -0,26% | 1.365.002,00 |
| 28.10.2024 | 52,83 | 53,99 | 52,63 | 53,80 | 2,38% | 1.931.445,00 |
| 25.10.2024 | 52,47 | 53,07 | 51,83 | 52,55 | 1,17% | 1.698.619,00 |
| 24.10.2024 | 52,99 | 53,65 | 50,69 | 51,94 | -1,52% | 3.793.221,00 |
| 23.10.2024 | 52,46 | 53,25 | 51,36 | 52,74 | -0,09% | 4.626.802,00 |
| 22.10.2024 | 51,37 | 52,82 | 51,37 | 52,79 | 1,01% | 1.870.919,00 |
| 21.10.2024 | 51,70 | 52,55 | 51,05 | 52,26 | 0,60% | 1.819.572,00 |
| 18.10.2024 | 52,04 | 52,08 | 51,45 | 51,95 | 0,25% | 1.363.014,00 |
| 17.10.2024 | 52,82 | 53,15 | 51,72 | 51,82 | -2,98% | 1.347.464,00 |
| 16.10.2024 | 53,99 | 54,37 | 52,94 | 53,41 | 3,67% | 3.073.496,00 |
| 15.10.2024 | 50,81 | 52,46 | 50,79 | 51,52 | 1,16% | 2.354.690,00 |
| 14.10.2024 | 50,80 | 51,14 | 49,74 | 50,93 | 0,04% | 1.142.099,00 |
| 11.10.2024 | 50,10 | 51,34 | 50,10 | 50,91 | 1,56% | 1.203.858,00 |
| 10.10.2024 | 50,73 | 50,83 | 49,60 | 50,13 | -1,73% | 1.820.929,00 |
| 09.10.2024 | 50,85 | 51,76 | 50,74 | 51,01 | -1,37% | 1.798.640,00 |
| 08.10.2024 | 51,26 | 52,34 | 51,00 | 51,72 | 1,39% | 1.575.375,00 |
| 07.10.2024 | 49,66 | 51,35 | 49,49 | 51,01 | 2,33% | 1.631.757,00 |
| 04.10.2024 | 51,91 | 52,20 | 49,72 | 49,85 | -3,11% | 3.227.970,00 |
| 03.10.2024 | 51,46 | 51,70 | 50,90 | 51,45 | -1,10% | 1.283.118,00 |
| 02.10.2024 | 52,58 | 52,77 | 51,71 | 52,02 | -1,37% | 1.446.054,00 |
| 01.10.2024 | 53,63 | 53,84 | 51,74 | 52,74 | -2,24% | 1.550.255,00 |
| 30.09.2024 | 54,11 | 55,51 | 53,87 | 53,95 | -0,19% | 2.959.410,00 |
| 27.09.2024 | 53,89 | 54,81 | 53,35 | 54,05 | 2,52% | 2.337.928,00 |
| 26.09.2024 | 53,57 | 53,97 | 51,96 | 52,72 | -0,57% | 2.134.707,00 |
| 25.09.2024 | 53,62 | 53,91 | 52,66 | 53,02 | -1,05% | 1.116.956,00 |
| 24.09.2024 | 52,78 | 53,74 | 52,76 | 53,58 | 1,92% | 1.699.066,00 |
| 23.09.2024 | 52,40 | 52,84 | 51,90 | 52,57 | 0,69% | 1.172.973,00 |
| 20.09.2024 | 52,82 | 52,82 | 51,89 | 52,21 | -1,97% | 2.778.383,00 |
| 19.09.2024 | 54,45 | 54,85 | 53,07 | 53,26 | 1,10% | 2.291.045,00 |
| 18.09.2024 | 52,68 | 54,12 | 52,44 | 52,68 | 0,38% | 2.025.402,00 |
| 17.09.2024 | 52,70 | 53,25 | 52,23 | 52,48 | 0,32% | 1.264.823,00 |
| 16.09.2024 | 53,13 | 53,67 | 51,74 | 52,31 | -0,93% | 1.485.379,00 |
| 13.09.2024 | 52,43 | 53,34 | 52,17 | 52,80 | 1,62% | 2.296.602,00 |
| 12.09.2024 | 50,38 | 52,03 | 49,89 | 51,96 | 3,55% | 2.606.990,00 |
| 11.09.2024 | 50,45 | 50,45 | 49,00 | 50,18 | -1,06% | 1.661.945,00 |
| 10.09.2024 | 51,39 | 51,61 | 50,39 | 50,72 | -1,21% | 1.239.270,00 |
| 09.09.2024 | 50,04 | 51,81 | 49,94 | 51,34 | 2,52% | 1.995.204,00 |
| 06.09.2024 | 50,40 | 51,22 | 50,05 | 50,08 | -1,46% | 1.340.435,00 |
| 05.09.2024 | 52,43 | 52,92 | 50,29 | 50,82 | -3,33% | 1.695.283,00 |
| 04.09.2024 | 52,68 | 53,01 | 51,95 | 52,57 | 0,23% | 1.319.185,00 |
| 03.09.2024 | 51,97 | 53,03 | 51,40 | 52,45 | 0,13% | 2.612.069,00 |
| 30.08.2024 | 51,92 | 52,50 | 51,33 | 52,38 | 1,35% | 1.388.204,00 |
| 29.08.2024 | 52,91 | 52,91 | 51,54 | 51,68 | -0,92% | 1.436.423,00 |
| 28.08.2024 | 51,39 | 52,26 | 51,01 | 52,16 | 1,10% | 1.560.310,00 |
| 27.08.2024 | 53,03 | 53,10 | 51,48 | 51,59 | -2,97% | 1.545.158,00 |
| 26.08.2024 | 54,29 | 54,31 | 53,14 | 53,17 | -1,85% | 1.798.343,00 |
| 23.08.2024 | 53,74 | 54,34 | 53,46 | 54,17 | 1,23% | 1.058.822,00 |
| 22.08.2024 | 53,92 | 54,23 | 53,45 | 53,51 | -0,82% | 784.780,00 |
| 21.08.2024 | 53,99 | 54,31 | 53,58 | 53,95 | 1,07% | 772.507,00 |
| 20.08.2024 | 53,91 | 53,99 | 52,87 | 53,38 | -0,98% | 1.536.659,00 |
| 19.08.2024 | 53,50 | 54,05 | 53,29 | 53,91 | 0,86% | 1.177.552,00 |
| 16.08.2024 | 53,43 | 53,83 | 53,02 | 53,45 | -0,35% | 1.146.092,00 |
| 15.08.2024 | 53,51 | 54,88 | 53,17 | 53,64 | 2,96% | 2.560.564,00 |
| 14.08.2024 | 52,33 | 52,44 | 51,79 | 52,10 | -0,55% | 1.281.932,00 |
| 13.08.2024 | 51,25 | 52,62 | 51,06 | 52,39 | 3,68% | 2.207.824,00 |
| 12.08.2024 | 51,25 | 51,37 | 50,18 | 50,53 | -1,19% | 1.622.481,00 |
| 09.08.2024 | 52,58 | 52,65 | 50,98 | 51,14 | -2,66% | 1.432.506,00 |
| 08.08.2024 | 52,47 | 53,08 | 51,87 | 52,54 | 0,79% | 1.447.148,00 |
| 07.08.2024 | 52,96 | 53,28 | 51,81 | 52,13 | -0,76% | 2.274.417,00 |
| 06.08.2024 | 51,71 | 53,66 | 51,15 | 52,53 | 2,08% | 2.790.445,00 |
| 05.08.2024 | 49,00 | 52,87 | 48,84 | 51,46 | 1,44% | 4.412.105,00 |
| 02.08.2024 | 51,78 | 51,88 | 49,67 | 50,73 | -3,32% | 2.528.477,00 |
| 01.08.2024 | 54,83 | 55,40 | 52,28 | 52,47 | -3,60% | 1.862.606,00 |
| 31.07.2024 | 54,00 | 55,70 | 53,74 | 54,43 | 0,18% | 2.746.267,00 |
| 30.07.2024 | 52,63 | 54,58 | 52,50 | 54,33 | 4,00% | 2.677.362,00 |
| 29.07.2024 | 51,40 | 52,85 | 51,25 | 52,24 | 1,93% | 2.416.062,00 |
| 26.07.2024 | 52,03 | 52,66 | 50,96 | 51,25 | -1,54% | 2.654.296,00 |
| 25.07.2024 | 52,12 | 54,88 | 51,53 | 52,05 | 6,27% | 6.371.667,00 |
| 24.07.2024 | 49,30 | 50,07 | 48,79 | 48,98 | -0,93% | 2.572.567,00 |
| 23.07.2024 | 49,76 | 49,91 | 48,99 | 49,44 | -1,12% | 1.549.469,00 |
| 22.07.2024 | 50,09 | 50,45 | 49,18 | 50,00 | 0,00% | 1.597.325,00 |
| 19.07.2024 | 49,68 | 50,17 | 49,00 | 50,00 | 0,44% | 1.486.622,00 |
| 18.07.2024 | 51,03 | 51,03 | 49,51 | 49,78 | -2,68% | 2.136.278,00 |
| 17.07.2024 | 51,44 | 51,90 | 51,01 | 51,15 | -1,75% | 2.411.913,00 |
| 16.07.2024 | 50,45 | 52,23 | 50,45 | 52,06 | 3,62% | 2.230.452,00 |
| 15.07.2024 | 50,03 | 51,01 | 49,51 | 50,24 | 0,72% | 1.908.260,00 |
| 12.07.2024 | 49,91 | 50,73 | 49,47 | 49,88 | 0,69% | 2.156.304,00 |
| 11.07.2024 | 49,30 | 50,18 | 48,95 | 49,54 | 0,94% | 2.026.036,00 |
| 10.07.2024 | 48,25 | 49,12 | 48,18 | 49,08 | 2,27% | 1.183.781,00 |
| 09.07.2024 | 48,83 | 48,99 | 47,67 | 47,99 | -2,72% | 1.959.331,00 |
| 08.07.2024 | 49,54 | 49,65 | 48,19 | 49,33 | -0,20% | 1.347.209,00 |
| 05.07.2024 | 49,82 | 49,83 | 48,75 | 49,43 | -1,20% | 2.502.647,00 |
| 03.07.2024 | 49,63 | 50,84 | 49,53 | 50,03 | 0,52% | 929.713,00 |