59,570$
-0,55%
Echtzeit-Aktienkurs Knight-Swift Transportation Holdings
Bid:
Ask:
Aktienkurse zur Knight-Swift Transportation Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 60,01 | 60,25 | 58,54 | 59,55 | -0,58% | 2.650.601,00 |
| 12.02.2026 | 61,64 | 62,02 | 56,86 | 59,90 | -0,60% | 5.868.462,00 |
| 11.02.2026 | 60,07 | 62,20 | 60,01 | 60,26 | 0,35% | 3.180.475,00 |
| 10.02.2026 | 59,34 | 60,52 | 58,77 | 60,05 | 1,40% | 2.091.748,00 |
| 09.02.2026 | 60,26 | 60,29 | 58,74 | 59,22 | -1,58% | 2.515.608,00 |
| 06.02.2026 | 58,88 | 60,42 | 58,37 | 60,17 | 1,71% | 3.265.910,00 |
| 05.02.2026 | 59,55 | 60,89 | 59,02 | 59,16 | -1,66% | 3.305.420,00 |
| 04.02.2026 | 60,00 | 61,28 | 59,50 | 60,16 | 0,69% | 3.797.498,00 |
| 03.02.2026 | 59,01 | 61,00 | 59,01 | 59,75 | 1,00% | 4.433.359,00 |
| 02.02.2026 | 55,29 | 59,17 | 55,22 | 59,16 | 7,37% | 6.607.997,00 |
| 30.01.2026 | 54,93 | 55,46 | 54,53 | 55,10 | -1,29% | 1.713.116,00 |
| 29.01.2026 | 55,62 | 56,17 | 54,56 | 55,82 | 0,45% | 1.942.078,00 |
| 28.01.2026 | 55,11 | 56,33 | 54,98 | 55,57 | 1,22% | 2.461.618,00 |
| 27.01.2026 | 56,22 | 56,42 | 54,83 | 54,90 | -2,43% | 2.765.954,00 |
| 26.01.2026 | 56,97 | 57,36 | 56,24 | 56,27 | -1,19% | 2.894.141,00 |
| 23.01.2026 | 58,97 | 59,30 | 56,86 | 56,95 | -4,19% | 5.723.251,00 |
| 22.01.2026 | 59,01 | 59,89 | 57,27 | 59,44 | 2,61% | 7.355.763,00 |
| 21.01.2026 | 55,00 | 58,76 | 55,00 | 57,93 | 5,19% | 6.514.233,00 |
| 20.01.2026 | 56,02 | 56,46 | 54,93 | 55,07 | -2,79% | 3.274.189,00 |
| 16.01.2026 | 57,16 | 57,87 | 56,06 | 56,65 | -1,50% | 2.785.948,00 |
| 15.01.2026 | 57,33 | 57,94 | 56,77 | 57,51 | 0,59% | 2.419.098,00 |
| 14.01.2026 | 57,43 | 57,43 | 56,03 | 57,17 | 0,14% | 2.731.961,00 |
| 13.01.2026 | 57,00 | 57,63 | 56,54 | 57,09 | 0,60% | 1.783.799,00 |
| 12.01.2026 | 56,60 | 57,03 | 56,20 | 56,75 | -0,75% | 2.270.420,00 |
| 09.01.2026 | 57,50 | 57,76 | 56,39 | 57,18 | 0,56% | 3.780.684,00 |
| 08.01.2026 | 55,00 | 57,47 | 54,91 | 56,86 | 3,12% | 5.028.764,00 |
| 07.01.2026 | 55,13 | 55,48 | 53,88 | 55,14 | 0,18% | 4.277.382,00 |
| 06.01.2026 | 53,64 | 55,37 | 53,64 | 55,04 | 1,83% | 3.986.022,00 |
| 05.01.2026 | 51,80 | 54,74 | 51,80 | 54,05 | 3,48% | 3.121.934,00 |
| 02.01.2026 | 52,45 | 52,71 | 51,80 | 52,23 | -0,10% | 2.375.775,00 |
| 31.12.2025 | 52,62 | 52,75 | 52,18 | 52,28 | -0,61% | 1.608.097,00 |
| 30.12.2025 | 53,36 | 53,36 | 52,43 | 52,60 | -1,24% | 1.092.989,00 |
| 29.12.2025 | 53,25 | 53,47 | 52,91 | 53,26 | -0,06% | 1.542.871,00 |
| 26.12.2025 | 53,50 | 53,56 | 53,02 | 53,29 | -0,52% | 948.702,00 |
| 24.12.2025 | 53,74 | 53,89 | 53,45 | 53,57 | -0,07% | 537.864,00 |
| 23.12.2025 | 53,71 | 53,75 | 53,10 | 53,61 | 0,30% | 2.299.599,00 |
| 22.12.2025 | 52,51 | 53,79 | 52,45 | 53,45 | 2,08% | 2.202.815,00 |
| 19.12.2025 | 52,35 | 52,93 | 51,68 | 52,36 | -0,46% | 3.592.386,00 |
| 18.12.2025 | 52,99 | 53,41 | 52,15 | 52,60 | -0,11% | 3.174.130,00 |
| 17.12.2025 | 53,34 | 53,81 | 52,56 | 52,66 | -1,48% | 2.377.525,00 |
| 16.12.2025 | 53,35 | 54,17 | 53,05 | 53,45 | 0,47% | 3.477.751,00 |
| 15.12.2025 | 53,39 | 53,87 | 52,83 | 53,20 | -0,04% | 5.353.731,00 |
| 12.12.2025 | 52,70 | 53,37 | 52,04 | 53,22 | 1,39% | 4.726.392,00 |
| 11.12.2025 | 51,67 | 53,50 | 51,67 | 52,49 | 1,90% | 4.078.475,00 |
| 10.12.2025 | 49,66 | 51,79 | 49,50 | 51,51 | 3,48% | 4.095.420,00 |
| 09.12.2025 | 51,27 | 51,44 | 49,61 | 49,78 | -2,41% | 4.308.464,00 |
| 08.12.2025 | 51,81 | 52,57 | 50,88 | 51,01 | -0,57% | 3.187.761,00 |
| 05.12.2025 | 50,61 | 51,90 | 50,61 | 51,30 | 0,73% | 2.965.907,00 |
| 04.12.2025 | 50,61 | 51,69 | 50,61 | 50,93 | 0,41% | 3.468.052,00 |
| 03.12.2025 | 48,87 | 51,15 | 48,87 | 50,72 | 3,85% | 5.447.732,00 |
| 02.12.2025 | 47,04 | 48,95 | 46,84 | 48,84 | 3,17% | 4.380.989,00 |
| 01.12.2025 | 45,65 | 47,51 | 45,64 | 47,34 | 3,36% | 3.064.428,00 |
| 28.11.2025 | 45,82 | 46,32 | 45,65 | 45,80 | 0,00% | 1.034.343,00 |
| 26.11.2025 | 45,05 | 46,26 | 45,05 | 45,80 | 0,79% | 1.737.364,00 |
| 25.11.2025 | 44,83 | 45,86 | 44,76 | 45,44 | 2,32% | 2.243.307,00 |
| 24.11.2025 | 44,02 | 44,70 | 43,69 | 44,41 | 0,54% | 2.398.410,00 |
| 21.11.2025 | 42,09 | 44,72 | 41,92 | 44,17 | 5,97% | 3.730.930,00 |
| 20.11.2025 | 42,19 | 42,79 | 41,44 | 41,68 | -0,12% | 2.417.221,00 |
| 19.11.2025 | 41,90 | 42,41 | 41,35 | 41,73 | -0,48% | 2.342.171,00 |
| 18.11.2025 | 41,66 | 42,52 | 41,43 | 41,93 | 0,19% | 2.428.414,00 |
| 17.11.2025 | 42,93 | 42,99 | 41,24 | 41,85 | -2,61% | 3.043.876,00 |
| 14.11.2025 | 43,46 | 43,70 | 42,70 | 42,97 | -2,16% | 2.227.957,00 |
| 13.11.2025 | 44,91 | 44,94 | 43,46 | 43,92 | -1,99% | 2.219.053,00 |
| 12.11.2025 | 44,44 | 45,78 | 44,40 | 44,81 | 1,06% | 2.484.988,00 |
| 11.11.2025 | 45,28 | 45,45 | 43,78 | 44,34 | -3,21% | 4.059.057,00 |
| 10.11.2025 | 46,45 | 46,56 | 44,35 | 45,81 | -1,10% | 2.760.139,00 |
| 07.11.2025 | 44,03 | 46,39 | 43,99 | 46,32 | 4,47% | 2.888.684,00 |
| 06.11.2025 | 44,50 | 44,74 | 43,91 | 44,34 | -0,54% | 2.074.876,00 |
| 05.11.2025 | 44,70 | 45,39 | 43,28 | 44,58 | -0,47% | 2.181.277,00 |
| 04.11.2025 | 43,32 | 45,00 | 43,32 | 44,79 | 2,07% | 2.535.939,00 |
| 03.11.2025 | 44,89 | 45,31 | 43,71 | 43,88 | -2,75% | 3.012.693,00 |
| 31.10.2025 | 43,34 | 45,43 | 43,20 | 45,12 | 3,65% | 4.505.985,00 |
| 30.10.2025 | 44,34 | 44,66 | 43,34 | 43,53 | -2,16% | 5.362.412,00 |
| 29.10.2025 | 43,88 | 45,05 | 43,44 | 44,49 | 1,67% | 4.049.423,00 |
| 28.10.2025 | 45,08 | 45,39 | 43,76 | 43,76 | -2,97% | 3.098.466,00 |
| 27.10.2025 | 45,75 | 46,33 | 44,87 | 45,10 | -0,51% | 4.109.314,00 |
| 24.10.2025 | 44,22 | 45,62 | 44,02 | 45,33 | 3,00% | 5.108.924,00 |
| 23.10.2025 | 45,46 | 47,51 | 43,76 | 44,01 | -7,13% | 11.293.764,00 |
| 22.10.2025 | 47,49 | 48,38 | 47,02 | 47,39 | -0,15% | 6.178.217,00 |
| 21.10.2025 | 47,13 | 48,33 | 47,08 | 47,46 | -0,23% | 4.009.317,00 |
| 20.10.2025 | 47,43 | 48,19 | 47,10 | 47,57 | 1,13% | 3.642.659,00 |
| 17.10.2025 | 46,96 | 47,51 | 45,75 | 47,04 | 0,00% | 5.133.670,00 |
| 16.10.2025 | 47,00 | 47,38 | 45,53 | 47,04 | 6,43% | 5.939.096,00 |
| 15.10.2025 | 43,92 | 44,61 | 43,66 | 44,20 | 1,24% | 2.988.148,00 |
| 14.10.2025 | 42,43 | 43,96 | 42,39 | 43,66 | 2,18% | 3.020.206,00 |
| 13.10.2025 | 43,31 | 43,37 | 42,44 | 42,73 | 0,85% | 3.404.423,00 |
| 10.10.2025 | 44,84 | 44,84 | 42,12 | 42,37 | -5,34% | 5.679.223,00 |
| 09.10.2025 | 45,48 | 46,03 | 44,69 | 44,76 | -2,42% | 7.956.686,00 |
| 08.10.2025 | 42,26 | 46,10 | 42,22 | 45,87 | 7,20% | 9.163.272,00 |
| 07.10.2025 | 42,90 | 43,38 | 41,98 | 42,79 | -1,09% | 3.621.271,00 |
| 06.10.2025 | 41,68 | 43,56 | 41,52 | 43,26 | 4,42% | 5.110.401,00 |
| 03.10.2025 | 40,69 | 42,03 | 40,34 | 41,43 | 3,83% | 476.430,00 |
| 02.10.2025 | 39,51 | 40,04 | 39,06 | 39,90 | 2,47% | 4.086.654,00 |
| 01.10.2025 | 39,42 | 39,71 | 38,91 | 38,94 | -1,44% | 2.502.715,00 |
| 30.09.2025 | 39,98 | 40,08 | 39,15 | 39,51 | -1,59% | 4.167.646,00 |
| 29.09.2025 | 39,96 | 40,26 | 39,22 | 40,15 | 1,26% | 2.527.898,00 |
| 26.09.2025 | 38,98 | 39,89 | 38,63 | 39,65 | 1,33% | 3.257.205,00 |
| 25.09.2025 | 38,94 | 39,50 | 38,75 | 39,13 | -0,10% | 2.211.269,00 |
| 24.09.2025 | 39,01 | 39,67 | 38,79 | 39,17 | -0,71% | 2.389.088,00 |
| 23.09.2025 | 39,65 | 40,01 | 39,08 | 39,45 | -0,08% | 3.097.784,00 |