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 |
|---|---|---|---|---|---|---|
| 03.01.2025 | 27,29 | 28,35 | 27,00 | 28,18 | 4,80% | 92.148,00 |
| 02.01.2025 | 27,91 | 27,94 | 26,87 | 26,89 | -1,34% | 119.845,00 |
| 31.12.2024 | 26,94 | 27,51 | 26,94 | 27,26 | 0,57% | 59.568,00 |
| 30.12.2024 | 27,38 | 27,38 | 26,85 | 27,10 | -0,79% | 64.316,00 |
| 27.12.2024 | 27,42 | 27,61 | 26,96 | 27,32 | -1,32% | 73.944,00 |
| 26.12.2024 | 27,37 | 27,74 | 26,92 | 27,68 | 1,76% | 83.960,00 |
| 24.12.2024 | 27,00 | 27,25 | 26,81 | 27,20 | 1,08% | 26.288,00 |
| 23.12.2024 | 27,22 | 27,23 | 26,55 | 26,91 | -1,03% | 94.612,00 |
| 20.12.2024 | 26,61 | 27,40 | 26,61 | 27,19 | 0,70% | 273.554,00 |
| 19.12.2024 | 27,53 | 27,86 | 27,00 | 27,00 | -1,03% | 66.398,00 |
| 18.12.2024 | 28,46 | 29,06 | 27,17 | 27,28 | -3,77% | 103.714,00 |
| 17.12.2024 | 28,60 | 28,94 | 28,24 | 28,35 | -1,58% | 91.724,00 |
| 16.12.2024 | 28,90 | 29,11 | 28,55 | 28,81 | -0,50% | 85.976,00 |
| 13.12.2024 | 29,18 | 29,49 | 28,88 | 28,95 | -1,50% | 72.490,00 |
| 12.12.2024 | 29,87 | 29,91 | 29,05 | 29,39 | -0,98% | 85.580,00 |
| 11.12.2024 | 29,26 | 30,12 | 29,25 | 29,68 | 1,66% | 111.830,00 |
| 10.12.2024 | 28,86 | 29,46 | 28,62 | 29,20 | 1,16% | 100.334,00 |
| 09.12.2024 | 28,75 | 29,20 | 28,64 | 28,86 | 1,51% | 98.774,00 |
| 06.12.2024 | 28,68 | 28,69 | 28,21 | 28,43 | -1,08% | 78.768,00 |
| 05.12.2024 | 28,86 | 28,93 | 28,67 | 28,74 | -0,29% | 74.822,00 |
| 04.12.2024 | 28,60 | 28,97 | 28,49 | 28,83 | 0,82% | 77.230,00 |
| 03.12.2024 | 29,22 | 29,22 | 28,51 | 28,59 | -1,92% | 42.910,00 |
| 02.12.2024 | 29,40 | 29,40 | 28,62 | 29,15 | 0,38% | 67.754,00 |
| 29.11.2024 | 29,02 | 29,39 | 28,89 | 29,04 | 0,29% | 50.490,00 |
| 27.11.2024 | 29,48 | 29,55 | 28,89 | 28,96 | -1,51% | 47.632,00 |
| 26.11.2024 | 29,15 | 29,55 | 28,77 | 29,40 | 1,00% | 62.410,00 |
| 25.11.2024 | 29,11 | 29,74 | 29,10 | 29,11 | 0,78% | 85.448,00 |
| 22.11.2024 | 28,73 | 28,94 | 28,39 | 28,89 | 1,42% | 67.250,00 |
| 21.11.2024 | 28,40 | 28,97 | 28,40 | 28,48 | 0,39% | 66.440,00 |
| 20.11.2024 | 28,50 | 28,50 | 28,02 | 28,37 | -1,03% | 52.726,00 |
| 19.11.2024 | 28,46 | 28,79 | 28,21 | 28,67 | 0,16% | 62.760,00 |
| 18.11.2024 | 28,77 | 29,36 | 28,53 | 28,62 | -1,04% | 71.552,00 |
| 15.11.2024 | 29,61 | 29,81 | 28,87 | 28,92 | -2,30% | 99.254,00 |
| 14.11.2024 | 29,96 | 30,19 | 29,17 | 29,60 | -1,95% | 142.564,00 |
| 13.11.2024 | 30,53 | 30,77 | 30,09 | 30,19 | -0,46% | 124.648,00 |
| 12.11.2024 | 30,21 | 30,56 | 29,98 | 30,33 | 0,75% | 195.064,00 |
| 11.11.2024 | 29,51 | 30,12 | 29,31 | 30,11 | 4,26% | 215.964,00 |
| 08.11.2024 | 28,13 | 28,89 | 28,13 | 28,88 | 2,89% | 147.062,00 |
| 07.11.2024 | 28,77 | 28,97 | 27,92 | 28,07 | -2,02% | 220.180,00 |
| 06.11.2024 | 27,49 | 29,20 | 27,40 | 28,65 | 10,24% | 606.542,00 |
| 05.11.2024 | 25,56 | 26,18 | 25,56 | 25,99 | 1,70% | 105.640,00 |
| 04.11.2024 | 25,13 | 25,99 | 25,13 | 25,55 | -0,39% | 99.538,00 |
| 01.11.2024 | 25,40 | 25,76 | 25,33 | 25,65 | 1,38% | 82.966,00 |
| 31.10.2024 | 25,43 | 25,79 | 25,28 | 25,30 | -1,38% | 75.034,00 |
| 30.10.2024 | 25,76 | 26,42 | 25,62 | 25,66 | -0,10% | 75.584,00 |
| 29.10.2024 | 25,66 | 25,95 | 25,66 | 25,68 | -0,98% | 71.422,00 |
| 28.10.2024 | 25,45 | 26,16 | 25,39 | 25,94 | 1,91% | 86.014,00 |
| 25.10.2024 | 25,85 | 25,97 | 25,45 | 25,45 | -0,90% | 131.740,00 |
| 24.10.2024 | 25,73 | 25,99 | 24,59 | 25,68 | -0,35% | 198.434,00 |
| 23.10.2024 | 26,02 | 26,19 | 25,65 | 25,77 | -1,92% | 83.340,00 |
| 22.10.2024 | 26,06 | 26,59 | 25,83 | 26,28 | 1,08% | 68.752,00 |
| 21.10.2024 | 26,46 | 26,46 | 25,70 | 26,00 | -1,40% | 86.416,00 |
| 18.10.2024 | 27,00 | 27,00 | 26,23 | 26,37 | -2,41% | 104.094,00 |
| 17.10.2024 | 27,16 | 27,22 | 26,53 | 27,02 | -0,88% | 166.626,00 |
| 16.10.2024 | 26,63 | 27,26 | 26,63 | 27,26 | 3,91% | 194.020,00 |
| 15.10.2024 | 26,35 | 27,10 | 26,19 | 26,23 | -0,94% | 182.104,00 |
| 14.10.2024 | 26,33 | 26,58 | 25,30 | 26,48 | 0,06% | 91.150,00 |
| 11.10.2024 | 25,58 | 26,49 | 25,58 | 26,47 | 2,96% | 55.116,00 |
| 10.10.2024 | 25,64 | 25,83 | 25,31 | 25,71 | 0,29% | 75.058,00 |
| 09.10.2024 | 25,95 | 26,16 | 25,48 | 25,63 | -1,29% | 90.228,00 |
| 08.10.2024 | 25,75 | 26,04 | 25,51 | 25,97 | 1,41% | 79.214,00 |
| 07.10.2024 | 24,93 | 25,74 | 24,93 | 25,61 | 1,83% | 105.388,00 |
| 04.10.2024 | 25,28 | 25,36 | 24,94 | 25,15 | 0,78% | 66.962,00 |
| 03.10.2024 | 25,59 | 25,59 | 24,89 | 24,95 | -3,33% | 71.564,00 |
| 02.10.2024 | 25,59 | 25,98 | 25,59 | 25,81 | 0,33% | 56.934,00 |
| 01.10.2024 | 26,15 | 26,18 | 25,59 | 25,73 | -2,63% | 122.156,00 |
| 30.09.2024 | 26,39 | 26,70 | 26,20 | 26,42 | 0,19% | 87.224,00 |
| 27.09.2024 | 26,37 | 26,76 | 26,20 | 26,37 | 0,53% | 105.764,00 |
| 26.09.2024 | 26,97 | 27,17 | 26,12 | 26,23 | -1,80% | 125.374,00 |
| 25.09.2024 | 27,00 | 27,00 | 26,44 | 26,71 | -0,76% | 107.114,00 |
| 24.09.2024 | 26,61 | 27,00 | 26,48 | 26,92 | 1,60% | 88.770,00 |
| 23.09.2024 | 26,49 | 26,64 | 26,20 | 26,49 | 1,22% | 60.920,00 |
| 20.09.2024 | 26,49 | 26,67 | 26,17 | 26,17 | -2,06% | 309.962,00 |
| 19.09.2024 | 26,79 | 26,83 | 26,42 | 26,72 | 1,60% | 64.816,00 |
| 18.09.2024 | 26,20 | 26,82 | 26,16 | 26,30 | -0,19% | 57.124,00 |
| 17.09.2024 | 26,29 | 26,72 | 26,07 | 26,35 | 1,05% | 70.648,00 |
| 16.09.2024 | 26,39 | 26,44 | 25,92 | 26,08 | -0,44% | 69.820,00 |
| 13.09.2024 | 25,96 | 26,45 | 25,90 | 26,19 | 1,97% | 100.112,00 |
| 12.09.2024 | 25,73 | 25,95 | 25,51 | 25,69 | 0,67% | 81.814,00 |
| 11.09.2024 | 25,44 | 25,66 | 24,81 | 25,52 | -0,49% | 101.758,00 |
| 10.09.2024 | 25,67 | 25,75 | 25,49 | 25,64 | 0,02% | 61.892,00 |
| 09.09.2024 | 25,18 | 25,88 | 25,04 | 25,64 | 1,56% | 70.250,00 |
| 06.09.2024 | 25,54 | 25,96 | 25,18 | 25,24 | -1,56% | 52.218,00 |
| 05.09.2024 | 26,10 | 26,12 | 25,53 | 25,64 | -2,12% | 96.132,00 |
| 04.09.2024 | 26,37 | 26,39 | 25,88 | 26,20 | -0,93% | 62.380,00 |
| 03.09.2024 | 26,38 | 26,57 | 25,91 | 26,44 | 0,40% | 78.300,00 |
| 30.08.2024 | 26,13 | 26,39 | 25,66 | 26,34 | 0,86% | 106.252,00 |
| 29.08.2024 | 26,43 | 26,56 | 26,05 | 26,11 | -0,19% | 70.336,00 |
| 28.08.2024 | 26,01 | 26,29 | 25,80 | 26,16 | 0,04% | 82.742,00 |
| 27.08.2024 | 26,28 | 26,34 | 25,96 | 26,15 | -0,66% | 61.060,00 |
| 26.08.2024 | 27,21 | 27,21 | 26,30 | 26,33 | -2,19% | 106.742,00 |
| 23.08.2024 | 26,48 | 26,98 | 26,34 | 26,92 | 3,56% | 77.044,00 |
| 22.08.2024 | 26,14 | 26,36 | 25,91 | 25,99 | -0,91% | 51.804,00 |
| 21.08.2024 | 26,17 | 26,23 | 25,90 | 26,23 | 1,27% | 60.104,00 |
| 20.08.2024 | 26,19 | 26,19 | 25,72 | 25,90 | -1,11% | 88.352,00 |
| 19.08.2024 | 26,56 | 26,56 | 26,05 | 26,19 | -0,72% | 94.004,00 |
| 16.08.2024 | 26,42 | 26,45 | 25,92 | 26,38 | 0,13% | 54.086,00 |
| 15.08.2024 | 26,18 | 26,60 | 26,16 | 26,35 | 2,55% | 106.772,00 |
| 14.08.2024 | 25,26 | 25,79 | 25,26 | 25,69 | 0,31% | 63.610,00 |
| 13.08.2024 | 25,68 | 25,68 | 25,16 | 25,61 | 1,23% | 72.094,00 |