50,870$
-2,25%
Echtzeit-Aktienkurs Covenant Logistics Group Inc
Bid:
Ask:
Aktienkurse zur Covenant Logistics Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.08.2024 | 49,11 | 51,33 | 49,11 | 50,87 | -2,25% | 24.527,00 |
| 02.08.2024 | 52,50 | 52,50 | 51,56 | 52,04 | -3,49% | 34.353,00 |
| 01.08.2024 | 56,55 | 56,55 | 53,43 | 53,92 | -4,02% | 28.250,00 |
| 31.07.2024 | 55,83 | 56,85 | 55,34 | 56,18 | 1,13% | 8.174,00 |
| 30.07.2024 | 55,67 | 56,29 | 55,38 | 55,55 | 1,50% | 9.082,00 |
| 29.07.2024 | 56,12 | 56,47 | 54,19 | 54,73 | -2,42% | 8.862,00 |
| 26.07.2024 | 56,15 | 56,97 | 55,26 | 56,09 | 2,06% | 30.556,00 |
| 25.07.2024 | 51,30 | 55,82 | 51,30 | 54,96 | 8,02% | 29.800,00 |
| 24.07.2024 | 51,36 | 52,13 | 50,71 | 50,88 | -1,24% | 16.389,00 |
| 23.07.2024 | 51,62 | 51,69 | 51,15 | 51,52 | 0,41% | 9.397,00 |
| 22.07.2024 | 50,40 | 51,31 | 50,40 | 51,31 | 1,06% | 8.897,00 |
| 19.07.2024 | 50,06 | 50,77 | 50,05 | 50,77 | 0,51% | 24.498,00 |
| 18.07.2024 | 51,83 | 51,83 | 50,40 | 50,51 | -2,57% | 17.183,00 |
| 17.07.2024 | 52,19 | 52,24 | 51,24 | 51,84 | -0,59% | 9.744,00 |
| 16.07.2024 | 51,21 | 52,30 | 51,21 | 52,15 | 2,52% | 20.834,00 |
| 15.07.2024 | 51,23 | 51,37 | 50,60 | 50,87 | 2,11% | 7.813,00 |
| 12.07.2024 | 50,38 | 50,54 | 49,79 | 49,82 | 0,26% | 13.240,00 |
| 11.07.2024 | 49,11 | 50,27 | 49,11 | 49,69 | 2,84% | 14.784,00 |
| 10.07.2024 | 47,93 | 48,46 | 47,92 | 48,32 | 1,53% | 6.915,00 |
| 09.07.2024 | 47,79 | 47,79 | 47,19 | 47,59 | -1,29% | 15.032,00 |
| 08.07.2024 | 48,08 | 48,35 | 47,71 | 48,21 | 0,10% | 4.147,00 |
| 05.07.2024 | 49,13 | 49,25 | 47,94 | 48,16 | -2,19% | 10.195,00 |
| 03.07.2024 | 49,31 | 49,50 | 49,02 | 49,24 | 0,53% | 3.217,00 |
| 02.07.2024 | 48,87 | 49,12 | 48,63 | 48,98 | 0,76% | 3.659,00 |
| 01.07.2024 | 49,33 | 49,33 | 48,39 | 48,61 | -1,14% | 6.299,00 |
| 28.06.2024 | 49,04 | 49,30 | 48,55 | 49,17 | 1,46% | 7.623,00 |
| 27.06.2024 | 48,61 | 48,73 | 48,30 | 48,46 | -0,49% | 13.777,00 |
| 26.06.2024 | 48,53 | 49,18 | 48,53 | 48,70 | 0,37% | 5.525,00 |
| 25.06.2024 | 47,70 | 48,52 | 47,40 | 48,52 | 1,00% | 4.672,00 |
| 24.06.2024 | 47,66 | 48,60 | 47,66 | 48,04 | 1,48% | 5.131,00 |
| 21.06.2024 | 47,23 | 47,86 | 47,23 | 47,34 | -0,48% | 14.800,00 |
| 20.06.2024 | 48,06 | 48,10 | 47,48 | 47,57 | -1,14% | 8.277,00 |
| 18.06.2024 | 47,98 | 48,40 | 47,89 | 48,12 | 0,04% | 8.999,00 |
| 17.06.2024 | 47,70 | 48,10 | 47,43 | 48,10 | 0,99% | 8.287,00 |
| 14.06.2024 | 46,68 | 47,79 | 46,47 | 47,63 | -0,94% | 4.479,00 |
| 13.06.2024 | 48,81 | 48,81 | 47,70 | 48,08 | -1,52% | 13.048,00 |
| 12.06.2024 | 49,11 | 49,15 | 48,58 | 48,82 | 1,14% | 3.666,00 |
| 11.06.2024 | 48,51 | 48,51 | 47,75 | 48,27 | -1,05% | 5.902,00 |
| 10.06.2024 | 47,77 | 48,91 | 47,77 | 48,78 | 1,86% | 8.662,00 |
| 07.06.2024 | 47,23 | 47,90 | 47,05 | 47,89 | 1,06% | 6.669,00 |
| 06.06.2024 | 46,56 | 47,42 | 46,54 | 47,39 | 1,67% | 25.751,00 |
| 05.06.2024 | 46,48 | 47,14 | 46,29 | 46,61 | 0,22% | 6.837,00 |
| 04.06.2024 | 46,97 | 47,44 | 46,36 | 46,51 | -1,34% | 9.137,00 |
| 03.06.2024 | 47,21 | 47,63 | 46,99 | 47,14 | -0,90% | 8.924,00 |
| 31.05.2024 | 46,47 | 47,72 | 46,36 | 47,57 | 2,30% | 14.347,00 |
| 30.05.2024 | 46,50 | 46,77 | 46,34 | 46,50 | 0,32% | 16.654,00 |
| 29.05.2024 | 46,90 | 46,93 | 46,21 | 46,35 | -1,95% | 12.757,00 |
| 28.05.2024 | 47,59 | 47,77 | 47,15 | 47,27 | -0,27% | 7.522,00 |
| 24.05.2024 | 46,77 | 47,40 | 46,77 | 47,40 | 1,80% | 10.549,00 |
| 23.05.2024 | 47,07 | 47,07 | 46,17 | 46,56 | -0,09% | 17.584,00 |
| 22.05.2024 | 46,71 | 46,98 | 46,26 | 46,60 | 0,45% | 13.541,00 |
| 21.05.2024 | 45,65 | 46,39 | 45,39 | 46,39 | -0,15% | 25.857,00 |
| 20.05.2024 | 46,42 | 46,78 | 46,31 | 46,46 | 0,19% | 9.076,00 |
| 17.05.2024 | 46,59 | 46,86 | 45,69 | 46,37 | -1,07% | 22.324,00 |
| 16.05.2024 | 46,43 | 47,04 | 46,42 | 46,87 | 0,26% | 9.532,00 |
| 15.05.2024 | 46,48 | 46,97 | 46,36 | 46,75 | 0,09% | 26.718,00 |
| 14.05.2024 | 46,98 | 46,98 | 46,42 | 46,71 | 0,04% | 9.100,00 |
| 13.05.2024 | 46,93 | 46,94 | 46,45 | 46,69 | -0,55% | 17.688,00 |
| 10.05.2024 | 46,67 | 47,00 | 46,36 | 46,95 | -0,04% | 7.355,00 |
| 09.05.2024 | 46,26 | 47,20 | 46,18 | 46,97 | 1,82% | 14.022,00 |
| 08.05.2024 | 45,46 | 46,13 | 45,46 | 46,13 | 1,27% | 15.502,00 |
| 07.05.2024 | 45,90 | 45,90 | 45,51 | 45,55 | -0,18% | 7.687,00 |
| 06.05.2024 | 45,47 | 45,88 | 45,31 | 45,63 | 0,13% | 13.819,00 |
| 03.05.2024 | 46,15 | 46,15 | 45,52 | 45,57 | 0,44% | 28.770,00 |
| 02.05.2024 | 45,65 | 45,81 | 45,18 | 45,37 | 0,58% | 41.986,00 |
| 01.05.2024 | 45,27 | 45,91 | 44,96 | 45,11 | -0,22% | 20.090,00 |
| 30.04.2024 | 45,38 | 45,54 | 44,98 | 45,21 | -0,40% | 16.408,00 |
| 29.04.2024 | 45,21 | 45,60 | 44,96 | 45,39 | 1,09% | 13.955,00 |
| 26.04.2024 | 44,54 | 45,42 | 44,42 | 44,90 | 0,45% | 19.010,00 |
| 25.04.2024 | 43,78 | 45,34 | 43,78 | 44,70 | 1,54% | 29.114,00 |
| 24.04.2024 | 43,99 | 44,17 | 43,03 | 44,02 | -0,45% | 16.173,00 |
| 23.04.2024 | 44,24 | 44,32 | 43,74 | 44,22 | 0,57% | 15.630,00 |
| 22.04.2024 | 44,45 | 44,79 | 43,73 | 43,97 | -1,66% | 7.126,00 |
| 19.04.2024 | 43,44 | 44,71 | 43,44 | 44,71 | 2,76% | 30.535,00 |
| 18.04.2024 | 43,78 | 43,93 | 43,50 | 43,51 | -0,48% | 15.444,00 |
| 17.04.2024 | 44,50 | 44,51 | 43,43 | 43,72 | -2,45% | 21.974,00 |
| 16.04.2024 | 44,51 | 45,03 | 44,30 | 44,82 | -0,33% | 11.610,00 |
| 15.04.2024 | 45,65 | 45,65 | 44,70 | 44,97 | -0,99% | 9.665,00 |
| 12.04.2024 | 45,83 | 46,05 | 45,04 | 45,42 | -1,62% | 20.207,00 |
| 11.04.2024 | 45,40 | 46,58 | 45,39 | 46,17 | 2,26% | 5.940,00 |
| 10.04.2024 | 45,70 | 45,70 | 44,99 | 45,15 | -2,38% | 23.265,00 |
| 09.04.2024 | 46,89 | 46,89 | 46,08 | 46,25 | -0,79% | 6.310,00 |
| 08.04.2024 | 46,28 | 46,84 | 46,19 | 46,62 | 1,11% | 4.055,00 |
| 05.04.2024 | 45,72 | 46,13 | 45,33 | 46,11 | -0,17% | 8.997,00 |
| 04.04.2024 | 46,07 | 46,64 | 45,85 | 46,19 | 0,85% | 9.337,00 |
| 03.04.2024 | 45,31 | 46,06 | 45,31 | 45,80 | 0,90% | 7.141,00 |
| 02.04.2024 | 45,52 | 45,94 | 45,02 | 45,39 | -1,35% | 16.223,00 |
| 01.04.2024 | 45,80 | 46,41 | 45,74 | 46,01 | -0,60% | 10.297,00 |
| 28.03.2024 | 45,92 | 46,67 | 45,92 | 46,29 | 0,98% | 13.942,00 |
| 27.03.2024 | 46,20 | 46,20 | 45,51 | 45,84 | 0,73% | 6.254,00 |
| 26.03.2024 | 46,19 | 46,23 | 45,30 | 45,51 | -0,28% | 12.856,00 |
| 25.03.2024 | 45,45 | 45,64 | 44,75 | 45,64 | 1,22% | 8.004,00 |
| 22.03.2024 | 44,12 | 46,17 | 44,12 | 45,09 | -0,89% | 24.180,00 |
| 21.03.2024 | 42,60 | 45,87 | 42,60 | 45,50 | 1,98% | 28.826,00 |
| 20.03.2024 | 43,55 | 44,85 | 43,17 | 44,61 | 1,57% | 29.827,00 |
| 19.03.2024 | 43,99 | 44,62 | 43,04 | 43,92 | 1,08% | 25.401,00 |
| 18.03.2024 | 44,58 | 44,58 | 43,42 | 43,45 | -1,14% | 32.947,00 |
| 15.03.2024 | 44,23 | 45,51 | 43,90 | 43,95 | -0,72% | 44.340,00 |
| 14.03.2024 | 45,26 | 45,28 | 43,88 | 44,27 | -2,08% | 40.974,00 |
| 13.03.2024 | 45,64 | 46,21 | 44,91 | 45,21 | -1,18% | 24.021,00 |