8,210$
-1,68%
Echtzeit-Aktienkurs Heartland Express
Bid:
Ask:
Aktienkurse zur Heartland Express Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 8,62 | 8,67 | 8,12 | 8,22 | -1,62% | 612.963,00 |
| 07.04.2025 | 8,28 | 8,82 | 8,11 | 8,35 | -1,88% | 657.307,00 |
| 04.04.2025 | 8,76 | 8,76 | 8,18 | 8,51 | -0,58% | 624.657,00 |
| 03.04.2025 | 8,95 | 9,01 | 8,51 | 8,56 | -6,45% | 710.359,00 |
| 02.04.2025 | 9,09 | 9,21 | 8,97 | 9,15 | -1,61% | 560.568,00 |
| 01.04.2025 | 9,15 | 9,37 | 9,10 | 9,30 | 0,98% | 303.837,00 |
| 31.03.2025 | 9,16 | 9,29 | 9,16 | 9,21 | -0,86% | 435.985,00 |
| 28.03.2025 | 9,47 | 9,47 | 9,29 | 9,29 | -1,69% | 331.915,00 |
| 27.03.2025 | 9,39 | 9,55 | 9,30 | 9,45 | 0,43% | 454.617,00 |
| 26.03.2025 | 9,38 | 9,43 | 9,31 | 9,41 | 0,21% | 223.427,00 |
| 25.03.2025 | 9,49 | 9,59 | 9,35 | 9,39 | -1,57% | 345.119,00 |
| 24.03.2025 | 9,36 | 9,56 | 9,35 | 9,54 | 2,80% | 289.707,00 |
| 21.03.2025 | 9,20 | 9,33 | 9,14 | 9,28 | -0,64% | 750.933,00 |
| 20.03.2025 | 9,49 | 9,49 | 9,28 | 9,34 | -0,95% | 302.333,00 |
| 19.03.2025 | 9,54 | 9,56 | 9,37 | 9,43 | -0,63% | 413.389,00 |
| 18.03.2025 | 9,48 | 9,53 | 9,38 | 9,49 | -0,42% | 437.770,00 |
| 17.03.2025 | 9,43 | 9,54 | 9,39 | 9,53 | 0,95% | 385.706,00 |
| 14.03.2025 | 9,23 | 9,48 | 9,20 | 9,44 | 2,61% | 925.380,00 |
| 13.03.2025 | 9,33 | 9,43 | 9,11 | 9,20 | -1,92% | 843.082,00 |
| 12.03.2025 | 9,61 | 9,61 | 9,26 | 9,38 | -2,29% | 904.007,00 |
| 11.03.2025 | 9,87 | 9,95 | 9,60 | 9,60 | -3,08% | 523.246,00 |
| 10.03.2025 | 10,13 | 10,15 | 9,86 | 9,91 | -1,34% | 527.980,00 |
| 07.03.2025 | 10,10 | 10,22 | 10,01 | 10,04 | -0,99% | 325.927,00 |
| 06.03.2025 | 9,99 | 10,17 | 9,91 | 10,14 | 1,20% | 307.443,00 |
| 05.03.2025 | 9,96 | 10,11 | 9,87 | 10,02 | 0,50% | 385.015,00 |
| 04.03.2025 | 10,21 | 10,28 | 9,96 | 9,97 | -2,92% | 563.538,00 |
| 03.03.2025 | 10,35 | 10,51 | 10,22 | 10,27 | -0,48% | 485.908,00 |
| 28.02.2025 | 10,18 | 10,36 | 10,14 | 10,32 | 1,28% | 536.589,00 |
| 27.02.2025 | 10,18 | 10,25 | 10,11 | 10,19 | -0,29% | 595.945,00 |
| 26.02.2025 | 10,06 | 10,27 | 9,98 | 10,22 | 1,19% | 511.873,00 |
| 25.02.2025 | 10,17 | 10,22 | 10,09 | 10,10 | -0,10% | 561.872,00 |
| 24.02.2025 | 10,70 | 10,70 | 10,10 | 10,11 | -4,98% | 785.166,00 |
| 21.02.2025 | 10,71 | 10,72 | 10,29 | 10,64 | 0,66% | 639.827,00 |
| 20.02.2025 | 10,92 | 10,99 | 10,57 | 10,57 | -3,65% | 648.732,00 |
| 19.02.2025 | 11,37 | 11,42 | 10,93 | 10,97 | -4,61% | 448.066,00 |
| 18.02.2025 | 11,43 | 11,67 | 11,40 | 11,50 | 0,97% | 326.451,00 |
| 14.02.2025 | 11,35 | 11,44 | 11,27 | 11,39 | 0,89% | 742.654,00 |
| 13.02.2025 | 11,38 | 11,41 | 11,21 | 11,29 | -0,09% | 233.430,00 |
| 12.02.2025 | 11,28 | 11,46 | 11,22 | 11,30 | -1,48% | 644.506,00 |
| 11.02.2025 | 11,30 | 11,64 | 11,22 | 11,47 | 1,06% | 428.867,00 |
| 10.02.2025 | 11,43 | 11,43 | 11,25 | 11,35 | -0,18% | 342.749,00 |
| 07.02.2025 | 11,53 | 11,53 | 11,25 | 11,37 | -1,64% | 894.545,00 |
| 06.02.2025 | 11,72 | 11,82 | 11,50 | 11,56 | -1,28% | 307.380,00 |
| 05.02.2025 | 11,41 | 11,71 | 11,37 | 11,71 | 3,45% | 329.585,00 |
| 04.02.2025 | 11,10 | 11,36 | 11,02 | 11,32 | 1,71% | 325.561,00 |
| 03.02.2025 | 11,27 | 11,28 | 11,06 | 11,13 | -2,71% | 462.584,00 |
| 31.01.2025 | 11,46 | 11,65 | 11,30 | 11,44 | 0,35% | 727.931,00 |
| 30.01.2025 | 11,42 | 11,70 | 11,20 | 11,40 | -0,61% | 899.835,00 |
| 29.01.2025 | 11,52 | 11,74 | 11,36 | 11,47 | -0,69% | 502.295,00 |
| 28.01.2025 | 11,78 | 11,87 | 11,26 | 11,55 | -2,20% | 812.191,00 |
| 27.01.2025 | 11,59 | 11,97 | 11,59 | 11,81 | 2,16% | 402.917,00 |
| 24.01.2025 | 11,90 | 11,96 | 11,55 | 11,56 | -3,02% | 266.615,00 |
| 23.01.2025 | 11,68 | 12,19 | 11,47 | 11,92 | 2,49% | 528.435,00 |
| 22.01.2025 | 11,25 | 11,65 | 11,25 | 11,63 | 2,65% | 509.615,00 |
| 21.01.2025 | 11,33 | 11,45 | 10,58 | 11,33 | 0,98% | 330.451,00 |
| 17.01.2025 | 11,34 | 11,38 | 11,12 | 11,22 | -2,18% | 263.151,00 |
| 16.01.2025 | 11,16 | 11,52 | 10,96 | 11,47 | 2,78% | 306.167,00 |
| 15.01.2025 | 11,32 | 11,34 | 11,13 | 11,16 | 1,00% | 390.542,00 |
| 14.01.2025 | 10,85 | 11,06 | 10,85 | 11,05 | 2,03% | 392.082,00 |
| 13.01.2025 | 10,64 | 10,85 | 10,52 | 10,83 | 1,21% | 308.342,00 |
| 10.01.2025 | 10,63 | 10,73 | 10,59 | 10,70 | -1,02% | 372.292,00 |
| 08.01.2025 | 10,77 | 10,88 | 10,63 | 10,81 | -0,37% | 341.642,00 |
| 07.01.2025 | 11,05 | 11,05 | 10,70 | 10,85 | -1,68% | 417.997,00 |
| 06.01.2025 | 11,24 | 11,32 | 11,03 | 11,04 | -1,30% | 363.403,00 |
| 03.01.2025 | 11,03 | 11,18 | 10,88 | 11,18 | 2,01% | 291.787,00 |
| 02.01.2025 | 11,30 | 11,31 | 10,96 | 10,96 | -2,32% | 304.002,00 |
| 31.12.2024 | 11,11 | 11,25 | 11,11 | 11,22 | 1,08% | 240.783,00 |
| 30.12.2024 | 11,10 | 11,16 | 10,93 | 11,10 | -0,27% | 266.657,00 |
| 27.12.2024 | 11,06 | 11,17 | 10,90 | 11,13 | -0,09% | 213.225,00 |
| 26.12.2024 | 11,03 | 11,16 | 10,96 | 11,14 | 0,09% | 170.109,00 |
| 24.12.2024 | 11,08 | 11,16 | 10,94 | 11,13 | 0,45% | 167.505,00 |
| 23.12.2024 | 11,20 | 11,37 | 10,96 | 11,08 | -1,60% | 393.010,00 |
| 20.12.2024 | 11,49 | 11,58 | 11,15 | 11,26 | -2,68% | 1.587.322,00 |
| 19.12.2024 | 11,62 | 11,79 | 11,39 | 11,57 | 0,70% | 355.855,00 |
| 18.12.2024 | 11,81 | 11,86 | 11,40 | 11,49 | -1,96% | 687.097,00 |
| 17.12.2024 | 11,70 | 11,82 | 11,68 | 11,72 | -0,34% | 359.064,00 |
| 16.12.2024 | 11,73 | 11,83 | 11,65 | 11,76 | -0,17% | 308.579,00 |
| 13.12.2024 | 11,94 | 11,99 | 11,77 | 11,78 | -1,75% | 233.417,00 |
| 12.12.2024 | 12,00 | 12,07 | 11,83 | 11,99 | -0,25% | 363.694,00 |
| 11.12.2024 | 12,03 | 12,18 | 12,01 | 12,02 | 0,00% | 371.840,00 |
| 10.12.2024 | 12,00 | 12,18 | 11,79 | 12,02 | 0,33% | 361.787,00 |
| 09.12.2024 | 11,95 | 12,20 | 11,95 | 11,98 | 0,25% | 283.243,00 |
| 06.12.2024 | 12,31 | 12,32 | 11,89 | 11,95 | -1,97% | 224.163,00 |
| 05.12.2024 | 12,47 | 12,47 | 12,09 | 12,19 | -2,17% | 244.374,00 |
| 04.12.2024 | 12,47 | 12,63 | 12,23 | 12,46 | -0,24% | 315.343,00 |
| 03.12.2024 | 12,76 | 12,76 | 12,46 | 12,49 | -1,77% | 241.096,00 |
| 02.12.2024 | 12,78 | 12,78 | 12,48 | 12,72 | -0,43% | 392.590,00 |
| 29.11.2024 | 12,60 | 12,80 | 12,59 | 12,77 | 1,67% | 128.137,00 |
| 27.11.2024 | 12,67 | 12,77 | 12,49 | 12,56 | -0,71% | 364.727,00 |
| 26.11.2024 | 12,51 | 12,75 | 12,40 | 12,65 | 1,04% | 381.177,00 |
| 25.11.2024 | 12,45 | 12,85 | 12,45 | 12,52 | 1,21% | 424.931,00 |
| 22.11.2024 | 12,27 | 12,47 | 12,20 | 12,37 | 1,23% | 336.239,00 |
| 21.11.2024 | 12,32 | 12,37 | 12,13 | 12,22 | 0,25% | 48.209,00 |
| 20.11.2024 | 12,25 | 12,30 | 11,94 | 12,19 | -0,57% | 396.426,00 |
| 19.11.2024 | 12,19 | 12,29 | 12,03 | 12,26 | 0,00% | 265.330,00 |
| 18.11.2024 | 12,22 | 12,34 | 12,12 | 12,26 | 0,49% | 389.926,00 |
| 15.11.2024 | 12,51 | 12,51 | 12,15 | 12,20 | -1,77% | 810.833,00 |
| 14.11.2024 | 12,71 | 12,85 | 12,38 | 12,42 | -1,74% | 470.986,00 |
| 13.11.2024 | 12,75 | 12,79 | 12,39 | 12,64 | 0,56% | 577.691,00 |
| 12.11.2024 | 12,24 | 12,59 | 11,98 | 12,57 | 2,95% | 1.238.047,00 |