54,500$
3,36%
Echtzeit-Aktienkurs Knight-Swift Transportation Holdings
Bid:
Ask:
Aktienkurse zur Knight-Swift Transportation Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 53,04 | 54,52 | 52,52 | 54,52 | 3,39% | 1.778.046,00 |
| 02.01.2025 | 53,43 | 53,51 | 52,34 | 52,73 | -0,58% | 1.152.050,00 |
| 31.12.2024 | 52,94 | 53,65 | 52,54 | 53,04 | 0,89% | 1.454.660,00 |
| 30.12.2024 | 53,01 | 53,11 | 52,23 | 52,57 | -1,90% | 1.091.297,00 |
| 27.12.2024 | 53,16 | 53,94 | 53,02 | 53,59 | -0,30% | 732.733,00 |
| 26.12.2024 | 52,85 | 53,89 | 52,59 | 53,75 | 0,92% | 940.229,00 |
| 24.12.2024 | 52,66 | 53,29 | 52,40 | 53,26 | 0,81% | 600.615,00 |
| 23.12.2024 | 52,19 | 52,90 | 51,49 | 52,83 | 1,69% | 1.789.401,00 |
| 20.12.2024 | 52,12 | 52,99 | 51,27 | 51,95 | -0,63% | 3.826.997,00 |
| 19.12.2024 | 53,36 | 53,73 | 52,22 | 52,28 | -0,38% | 2.044.626,00 |
| 18.12.2024 | 54,04 | 54,57 | 52,45 | 52,48 | -2,71% | 2.254.370,00 |
| 17.12.2024 | 53,93 | 54,67 | 53,53 | 53,94 | -1,78% | 2.117.494,00 |
| 16.12.2024 | 55,35 | 55,41 | 54,65 | 54,92 | -0,92% | 1.700.261,00 |
| 13.12.2024 | 56,23 | 56,44 | 55,40 | 55,43 | -1,70% | 1.127.598,00 |
| 12.12.2024 | 56,76 | 57,04 | 56,15 | 56,39 | -1,02% | 985.832,00 |
| 11.12.2024 | 56,64 | 57,42 | 56,59 | 56,97 | 0,78% | 1.104.655,00 |
| 10.12.2024 | 55,99 | 57,55 | 55,40 | 56,53 | 0,96% | 1.984.923,00 |
| 09.12.2024 | 55,66 | 57,14 | 55,66 | 55,99 | 0,88% | 2.144.256,00 |
| 06.12.2024 | 56,57 | 56,57 | 54,87 | 55,50 | -0,98% | 1.363.771,00 |
| 05.12.2024 | 56,91 | 57,37 | 55,92 | 56,05 | -1,08% | 1.127.782,00 |
| 04.12.2024 | 56,75 | 56,99 | 55,73 | 56,66 | -0,18% | 1.638.826,00 |
| 03.12.2024 | 58,40 | 58,40 | 56,72 | 56,76 | -2,92% | 1.566.679,00 |
| 02.12.2024 | 59,13 | 59,36 | 57,72 | 58,47 | -1,50% | 1.985.937,00 |
| 29.11.2024 | 59,50 | 59,81 | 58,94 | 59,36 | 0,46% | 662.339,00 |
| 27.11.2024 | 59,73 | 60,23 | 59,00 | 59,09 | -0,84% | 912.109,00 |
| 26.11.2024 | 58,54 | 59,66 | 57,91 | 59,59 | 1,43% | 2.901.951,00 |
| 25.11.2024 | 58,14 | 59,77 | 58,14 | 58,75 | 1,96% | 3.334.039,00 |
| 22.11.2024 | 56,38 | 57,71 | 56,30 | 57,62 | 2,54% | 2.375.424,00 |
| 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 |