51,260$
-1,52%
Echtzeit-Aktienkurs Knight-Swift Transportation Holdings
Bid:
Ask:
Aktienkurse zur Knight-Swift Transportation Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 52,03 | 52,66 | 50,96 | 51,25 | -1,54% | 2.653.463,00 |
| 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 |
| 02.07.2024 | 50,22 | 50,56 | 49,60 | 49,77 | -0,78% | 1.709.152,00 |
| 01.07.2024 | 49,83 | 50,31 | 49,47 | 50,16 | 0,48% | 2.018.643,00 |
| 28.06.2024 | 48,87 | 50,11 | 48,87 | 49,92 | 2,57% | 3.295.836,00 |
| 27.06.2024 | 48,60 | 48,99 | 48,41 | 48,67 | -0,49% | 1.978.137,00 |
| 26.06.2024 | 48,03 | 49,22 | 47,74 | 48,91 | 1,54% | 1.724.433,00 |
| 25.06.2024 | 48,56 | 48,73 | 47,82 | 48,17 | -1,47% | 1.813.559,00 |
| 24.06.2024 | 48,40 | 49,23 | 48,14 | 48,89 | 1,12% | 1.761.758,00 |
| 21.06.2024 | 47,53 | 48,81 | 47,51 | 48,35 | 2,07% | 2.600.761,00 |
| 20.06.2024 | 46,85 | 47,68 | 46,67 | 47,37 | 0,98% | 1.431.877,00 |
| 18.06.2024 | 46,97 | 47,69 | 46,78 | 46,91 | -0,15% | 1.098.582,00 |
| 17.06.2024 | 46,49 | 47,12 | 46,19 | 46,98 | 0,47% | 1.519.832,00 |
| 14.06.2024 | 47,28 | 47,28 | 45,78 | 46,76 | -2,05% | 1.680.347,00 |
| 13.06.2024 | 48,59 | 48,85 | 47,32 | 47,74 | -2,19% | 1.465.600,00 |
| 12.06.2024 | 49,82 | 50,29 | 48,29 | 48,81 | -0,25% | 1.291.141,00 |
| 11.06.2024 | 49,34 | 49,48 | 48,44 | 48,93 | -1,53% | 1.760.644,00 |
| 10.06.2024 | 47,55 | 49,87 | 47,55 | 49,69 | 3,43% | 3.260.660,00 |
| 07.06.2024 | 47,88 | 48,88 | 47,65 | 48,04 | -0,21% | 1.912.606,00 |
| 06.06.2024 | 47,12 | 48,20 | 47,08 | 48,14 | 1,35% | 1.183.614,00 |
| 05.06.2024 | 47,71 | 48,04 | 47,07 | 47,50 | -0,11% | 1.914.775,00 |
| 04.06.2024 | 49,06 | 49,83 | 47,51 | 47,55 | -2,36% | 1.822.897,00 |
| 03.06.2024 | 48,95 | 49,51 | 47,91 | 48,70 | 0,93% | 2.064.667,00 |
| 31.05.2024 | 47,39 | 48,44 | 47,07 | 48,25 | 2,46% | 3.113.290,00 |
| 30.05.2024 | 46,68 | 47,58 | 46,52 | 47,09 | 1,33% | 1.339.715,00 |
| 29.05.2024 | 47,00 | 47,44 | 46,44 | 46,47 | -2,46% | 1.976.991,00 |
| 28.05.2024 | 47,81 | 47,95 | 47,55 | 47,64 | -0,13% | 1.474.902,00 |
| 24.05.2024 | 47,16 | 47,78 | 47,13 | 47,70 | 1,64% | 1.836.282,00 |
| 23.05.2024 | 47,26 | 47,48 | 46,52 | 46,93 | -0,38% | 1.711.121,00 |
| 22.05.2024 | 46,50 | 48,11 | 46,11 | 47,11 | 1,38% | 2.523.287,00 |
| 21.05.2024 | 48,19 | 48,25 | 46,38 | 46,47 | -4,11% | 2.326.772,00 |
| 20.05.2024 | 49,03 | 49,14 | 48,44 | 48,46 | -1,38% | 1.214.000,00 |
| 17.05.2024 | 50,29 | 50,37 | 49,12 | 49,14 | -2,67% | 1.639.783,00 |
| 16.05.2024 | 50,00 | 50,97 | 50,00 | 50,49 | 1,12% | 2.666.228,00 |
| 15.05.2024 | 50,70 | 51,39 | 49,72 | 49,93 | 0,91% | 2.246.057,00 |
| 14.05.2024 | 50,57 | 50,93 | 48,97 | 49,48 | -1,06% | 2.315.301,00 |
| 13.05.2024 | 50,11 | 50,84 | 49,39 | 50,01 | 0,32% | 2.390.323,00 |
| 10.05.2024 | 48,85 | 49,98 | 48,75 | 49,85 | 2,13% | 2.503.123,00 |
| 09.05.2024 | 48,30 | 49,26 | 48,03 | 48,81 | 1,01% | 1.689.985,00 |
| 08.05.2024 | 47,59 | 48,69 | 47,45 | 48,32 | 0,54% | 2.099.660,00 |
| 07.05.2024 | 47,80 | 48,59 | 47,80 | 48,06 | 1,05% | 2.054.028,00 |
| 06.05.2024 | 47,58 | 47,69 | 46,90 | 47,56 | 1,04% | 1.399.938,00 |
| 03.05.2024 | 47,72 | 48,18 | 47,00 | 47,07 | 0,00% | 2.182.246,00 |
| 02.05.2024 | 47,31 | 47,52 | 46,74 | 47,07 | 0,36% | 1.748.252,00 |
| 01.05.2024 | 45,99 | 47,94 | 45,55 | 46,90 | 1,45% | 2.349.807,00 |
| 30.04.2024 | 46,67 | 46,72 | 46,07 | 46,23 | -1,34% | 1.891.513,00 |
| 29.04.2024 | 47,08 | 47,99 | 46,56 | 46,86 | -0,06% | 2.776.214,00 |
| 26.04.2024 | 46,46 | 47,44 | 46,26 | 46,89 | -0,53% | 4.211.688,00 |
| 25.04.2024 | 47,16 | 47,86 | 46,63 | 47,14 | -2,82% | 3.422.396,00 |
| 24.04.2024 | 48,76 | 49,15 | 47,92 | 48,51 | -1,46% | 3.294.979,00 |
| 23.04.2024 | 48,25 | 49,48 | 48,25 | 49,23 | 2,24% | 2.437.637,00 |
| 22.04.2024 | 48,56 | 48,63 | 47,82 | 48,15 | 0,02% | 2.400.226,00 |
| 19.04.2024 | 47,87 | 48,56 | 47,83 | 48,14 | 0,54% | 2.447.020,00 |
| 18.04.2024 | 48,59 | 48,79 | 47,44 | 47,88 | -1,34% | 4.778.016,00 |
| 17.04.2024 | 46,02 | 49,36 | 45,79 | 48,53 | -4,43% | 11.672.218,00 |
| 16.04.2024 | 50,68 | 51,20 | 50,28 | 50,78 | 0,06% | 2.084.721,00 |
| 15.04.2024 | 51,24 | 51,38 | 50,43 | 50,75 | -0,49% | 1.091.884,00 |
| 12.04.2024 | 51,64 | 51,84 | 50,64 | 51,00 | -1,92% | 1.441.067,00 |
| 11.04.2024 | 51,74 | 52,27 | 51,70 | 52,00 | 0,89% | 1.150.959,00 |
| 10.04.2024 | 52,46 | 52,57 | 51,17 | 51,54 | -3,93% | 2.254.016,00 |
| 09.04.2024 | 53,28 | 54,00 | 53,28 | 53,65 | 0,96% | 1.362.889,00 |
| 08.04.2024 | 53,41 | 53,75 | 53,10 | 53,14 | -0,06% | 1.015.153,00 |
| 05.04.2024 | 53,03 | 53,57 | 52,85 | 53,17 | -0,34% | 1.266.489,00 |
| 04.04.2024 | 54,44 | 54,67 | 53,11 | 53,35 | -1,80% | 1.114.111,00 |
| 03.04.2024 | 53,39 | 54,54 | 53,26 | 54,33 | 1,78% | 1.594.880,00 |
| 02.04.2024 | 54,11 | 54,52 | 53,18 | 53,38 | -2,56% | 1.356.555,00 |
| 01.04.2024 | 54,88 | 55,16 | 54,41 | 54,78 | -0,44% | 1.442.332,00 |
| 28.03.2024 | 54,44 | 55,32 | 53,89 | 55,02 | 2,65% | 2.747.772,00 |
| 27.03.2024 | 53,04 | 53,80 | 52,60 | 53,60 | 1,65% | 2.275.944,00 |
| 26.03.2024 | 52,42 | 52,84 | 52,37 | 52,73 | 1,19% | 1.705.110,00 |
| 25.03.2024 | 52,45 | 52,57 | 51,47 | 52,11 | -0,89% | 2.465.322,00 |
| 22.03.2024 | 53,75 | 53,91 | 52,23 | 52,58 | -1,68% | 2.076.277,00 |
| 21.03.2024 | 53,59 | 54,25 | 53,32 | 53,48 | 0,06% | 1.450.896,00 |
| 20.03.2024 | 52,11 | 53,57 | 51,96 | 53,45 | 2,63% | 1.940.202,00 |
| 19.03.2024 | 51,90 | 52,86 | 51,78 | 52,08 | -1,03% | 4.078.632,00 |
| 18.03.2024 | 54,27 | 54,47 | 52,43 | 52,62 | -2,81% | 2.674.754,00 |
| 15.03.2024 | 54,30 | 55,00 | 54,11 | 54,14 | -0,92% | 2.290.238,00 |
| 14.03.2024 | 56,00 | 56,13 | 54,28 | 54,64 | -2,65% | 1.593.690,00 |
| 13.03.2024 | 56,58 | 57,15 | 55,98 | 56,13 | -1,08% | 1.381.668,00 |
| 12.03.2024 | 56,49 | 57,02 | 56,38 | 56,74 | 0,12% | 892.185,00 |
| 11.03.2024 | 56,36 | 57,03 | 56,08 | 56,67 | 0,43% | 1.393.359,00 |
| 08.03.2024 | 56,92 | 57,42 | 56,33 | 56,43 | 0,07% | 1.710.627,00 |
| 07.03.2024 | 55,48 | 56,65 | 55,31 | 56,39 | 2,03% | 1.473.738,00 |
| 06.03.2024 | 55,75 | 56,22 | 54,95 | 55,27 | -0,50% | 2.175.438,00 |
| 05.03.2024 | 54,51 | 56,16 | 54,05 | 55,55 | 1,42% | 2.211.732,00 |