Knight-Swift Transportation Holdings
[WKN: A2DW9M | ISIN: US4990491049]
Aktienkurse
48,150$ 0,56%
Echtzeit-Aktienkurs Knight-Swift Transportation Holdings
Bid: Ask:

Aktienkurse zur Knight-Swift Transportation Holdings Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
04.03.2024 55,35 55,68 54,72 54,77 -0,78% 1.537.928,00
01.03.2024 56,23 56,48 54,94 55,20 -2,02% 2.126.569,00
29.02.2024 56,13 56,72 55,87 56,34 0,81% 2.295.335,00
28.02.2024 57,20 57,20 55,83 55,89 -2,73% 1.933.096,00
27.02.2024 57,39 57,69 56,01 57,46 -0,62% 2.426.491,00
26.02.2024 58,03 58,29 57,41 57,82 -0,69% 1.545.353,00
23.02.2024 58,29 58,48 57,67 58,22 0,45% 1.601.601,00
22.02.2024 57,67 58,14 57,50 57,96 0,50% 1.303.469,00
21.02.2024 56,90 57,83 56,60 57,67 1,53% 1.485.902,00
20.02.2024 56,43 56,85 55,22 56,80 -0,04% 2.003.971,00
16.02.2024 57,81 57,92 56,43 56,82 -2,35% 2.549.264,00
15.02.2024 59,33 59,60 57,67 58,19 -1,56% 2.141.170,00
14.02.2024 59,76 59,96 58,58 59,11 -0,35% 2.734.839,00
13.02.2024 59,12 59,59 58,26 59,32 -1,51% 1.369.676,00
12.02.2024 59,78 60,39 59,48 60,23 0,74% 1.725.960,00
09.02.2024 59,97 60,02 58,96 59,79 -0,23% 1.368.390,00
08.02.2024 60,07 60,29 58,36 59,93 -0,63% 1.989.866,00
07.02.2024 60,32 60,99 60,02 60,31 0,30% 2.024.046,00
06.02.2024 59,51 60,55 59,35 60,13 1,23% 2.050.743,00
05.02.2024 59,00 59,67 58,79 59,40 0,05% 1.655.032,00
02.02.2024 57,84 59,78 57,35 59,37 2,61% 2.622.692,00
01.02.2024 57,53 58,08 56,30 57,86 0,84% 1.703.314,00
31.01.2024 58,00 58,55 57,32 57,38 -0,98% 1.932.636,00
30.01.2024 57,28 58,17 56,65 57,95 0,47% 1.289.056,00
29.01.2024 57,13 57,73 56,67 57,68 0,61% 1.510.216,00
26.01.2024 58,26 58,26 56,51 57,33 -0,98% 2.102.102,00
25.01.2024 56,07 58,50 55,76 57,90 1,61% 4.742.609,00
24.01.2024 57,32 57,86 56,85 56,98 -0,11% 3.168.565,00
23.01.2024 57,38 57,58 56,71 57,04 -0,02% 2.496.071,00
22.01.2024 55,68 57,21 55,65 57,05 3,71% 2.237.928,00
19.01.2024 55,90 56,15 54,40 55,01 -0,72% 2.035.445,00
18.01.2024 53,73 55,49 53,59 55,41 3,42% 2.651.176,00
17.01.2024 53,60 53,89 53,26 53,58 -1,22% 1.672.688,00
16.01.2024 53,97 54,25 53,33 54,24 -0,24% 2.167.660,00
12.01.2024 55,72 55,74 54,05 54,37 -1,95% 2.654.973,00
11.01.2024 56,56 56,56 55,11 55,45 -2,50% 1.832.830,00
10.01.2024 56,31 56,94 55,79 56,87 0,64% 1.694.420,00
09.01.2024 57,06 57,34 56,35 56,51 -1,69% 1.275.308,00
08.01.2024 56,38 57,69 56,15 57,48 1,93% 1.537.942,00
05.01.2024 55,52 56,69 55,26 56,39 1,57% 2.100.619,00
04.01.2024 55,60 55,68 54,87 55,52 -0,45% 2.141.820,00
03.01.2024 56,58 56,72 55,23 55,77 -2,86% 1.903.307,00
02.01.2024 57,38 58,34 57,00 57,41 -0,42% 1.376.174,00
29.12.2023 58,22 58,54 57,57 57,65 -1,30% 813.628,00
28.12.2023 57,93 58,53 57,93 58,41 0,40% 755.009,00
27.12.2023 58,46 58,73 58,05 58,18 -0,85% 1.131.050,00
26.12.2023 58,75 59,03 58,59 58,68 -0,34% 732.797,00
22.12.2023 59,01 59,38 58,47 58,88 0,17% 984.792,00
21.12.2023 57,84 58,94 57,83 58,78 2,03% 1.166.612,00
20.12.2023 57,63 59,14 57,52 57,61 -1,39% 2.466.217,00
19.12.2023 56,97 58,59 56,74 58,42 3,25% 2.794.608,00
18.12.2023 58,16 58,37 55,56 56,58 -2,11% 3.181.712,00
15.12.2023 57,87 58,74 57,72 57,80 -0,09% 3.515.588,00
14.12.2023 57,44 58,79 57,30 57,85 1,94% 2.288.219,00
13.12.2023 56,45 56,98 54,82 56,75 0,11% 2.969.715,00
12.12.2023 56,55 57,26 56,13 56,69 0,34% 1.807.415,00
11.12.2023 55,67 56,62 55,53 56,50 1,45% 1.356.029,00
08.12.2023 56,36 56,80 55,64 55,69 -1,07% 1.410.992,00
07.12.2023 56,35 56,99 55,51 56,29 -0,32% 1.732.705,00
06.12.2023 56,71 56,88 55,85 56,47 0,02% 2.001.759,00
05.12.2023 56,50 57,05 56,03 56,46 -0,96% 2.175.954,00
04.12.2023 56,00 57,74 55,53 57,01 1,80% 2.753.579,00
01.12.2023 53,92 56,03 53,73 56,00 4,13% 1.959.177,00
30.11.2023 53,29 54,47 53,14 53,78 1,03% 3.237.044,00
29.11.2023 52,61 54,07 52,51 53,23 2,13% 2.352.185,00
28.11.2023 51,94 52,28 51,33 52,12 0,12% 1.246.234,00
27.11.2023 51,93 52,28 51,16 52,06 0,25% 1.117.942,00