14,880$
-2,36%
Echtzeit-Aktienkurs Heartland Express Inc.
Bid:
Ask:
Aktienkurse zur Heartland Express Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 15,16 | 15,23 | 14,71 | 14,83 | -2,69% | 630.261,00 |
| 22.07.2026 | 15,27 | 15,41 | 15,13 | 15,24 | -0,46% | 657.590,00 |
| 21.07.2026 | 15,24 | 15,37 | 14,86 | 15,31 | 1,53% | 926.993,00 |
| 20.07.2026 | 15,38 | 15,50 | 15,06 | 15,08 | -2,01% | 628.306,00 |
| 17.07.2026 | 15,08 | 15,44 | 14,95 | 15,39 | 0,59% | 1.069.418,00 |
| 16.07.2026 | 14,70 | 15,40 | 14,70 | 15,30 | 5,37% | 710.966,00 |
| 15.07.2026 | 15,12 | 15,28 | 14,45 | 14,52 | -3,46% | 657.484,00 |
| 14.07.2026 | 14,98 | 15,12 | 14,85 | 15,04 | 1,28% | 473.283,00 |
| 13.07.2026 | 14,91 | 15,09 | 14,84 | 14,85 | 0,34% | 452.958,00 |
| 10.07.2026 | 14,96 | 15,12 | 14,61 | 14,80 | -1,00% | 394.204,00 |
| 09.07.2026 | 14,95 | 15,25 | 14,91 | 14,95 | 0,47% | 384.886,00 |
| 08.07.2026 | 14,87 | 15,11 | 14,70 | 14,88 | -0,07% | 382.165,00 |
| 07.07.2026 | 15,04 | 15,10 | 14,76 | 14,89 | -0,17% | 458.717,00 |
| 06.07.2026 | 14,95 | 15,24 | 14,80 | 14,92 | 0,10% | 407.161,00 |
| 02.07.2026 | 15,23 | 15,32 | 14,76 | 14,90 | -1,72% | 493.078,00 |
| 01.07.2026 | 15,29 | 15,36 | 14,94 | 15,16 | -0,30% | 504.200,00 |
| 30.06.2026 | 15,42 | 15,53 | 14,98 | 15,21 | -1,71% | 409.871,00 |
| 29.06.2026 | 15,33 | 15,53 | 15,13 | 15,47 | -0,26% | 619.692,00 |
| 26.06.2026 | 15,41 | 15,58 | 15,17 | 15,51 | 1,51% | 1.689.397,00 |
| 25.06.2026 | 14,94 | 15,29 | 14,59 | 15,28 | 4,66% | 488.530,00 |
| 24.06.2026 | 14,61 | 14,66 | 14,48 | 14,60 | -0,14% | 506.409,00 |
| 23.06.2026 | 14,53 | 14,74 | 14,53 | 14,62 | -0,48% | 550.504,00 |
| 22.06.2026 | 14,44 | 14,70 | 14,39 | 14,69 | 1,73% | 512.500,00 |
| 18.06.2026 | 14,38 | 14,65 | 14,32 | 14,44 | 0,77% | 1.235.613,00 |
| 17.06.2026 | 15,38 | 15,38 | 14,24 | 14,33 | -6,74% | 646.822,00 |
| 16.06.2026 | 15,85 | 15,95 | 15,17 | 15,37 | -2,88% | 777.089,00 |
| 15.06.2026 | 16,28 | 16,42 | 15,60 | 15,82 | -1,80% | 811.128,00 |
| 12.06.2026 | 16,36 | 16,52 | 16,08 | 16,11 | -0,68% | 624.848,00 |
| 11.06.2026 | 15,87 | 16,34 | 15,79 | 16,22 | 2,85% | 758.204,00 |
| 10.06.2026 | 15,90 | 16,11 | 15,42 | 15,77 | -1,47% | 748.568,00 |
| 09.06.2026 | 16,28 | 16,64 | 15,69 | 16,01 | -1,08% | 587.867,00 |
| 08.06.2026 | 15,79 | 16,29 | 15,74 | 16,18 | 2,80% | 659.754,00 |
| 05.06.2026 | 15,71 | 16,09 | 15,65 | 15,74 | -0,06% | 723.090,00 |
| 04.06.2026 | 15,38 | 15,85 | 15,17 | 15,75 | 3,82% | 606.648,00 |
| 03.06.2026 | 15,47 | 15,59 | 15,16 | 15,17 | -2,32% | 554.072,00 |
| 02.06.2026 | 15,45 | 15,64 | 15,28 | 15,53 | 0,06% | 697.855,00 |
| 01.06.2026 | 14,76 | 15,55 | 14,76 | 15,52 | 3,54% | 747.225,00 |
| 29.05.2026 | 15,03 | 15,14 | 14,92 | 14,99 | -0,43% | 479.687,00 |
| 28.05.2026 | 14,65 | 15,10 | 14,65 | 15,06 | 2,31% | 567.674,00 |
| 27.05.2026 | 14,78 | 14,96 | 14,66 | 14,72 | 0,44% | 512.027,00 |
| 26.05.2026 | 14,39 | 14,79 | 14,39 | 14,65 | 2,09% | 574.029,00 |
| 22.05.2026 | 14,26 | 14,45 | 14,16 | 14,35 | 0,42% | 410.969,00 |
| 21.05.2026 | 13,86 | 14,30 | 13,86 | 14,29 | 1,85% | 580.672,00 |
| 20.05.2026 | 13,95 | 14,20 | 13,88 | 14,03 | 0,57% | 681.540,00 |
| 19.05.2026 | 13,32 | 14,27 | 13,08 | 13,95 | 3,79% | 702.660,00 |
| 18.05.2026 | 13,29 | 13,61 | 13,29 | 13,44 | 1,05% | 872.886,00 |
| 15.05.2026 | 13,12 | 13,60 | 13,11 | 13,30 | 1,22% | 898.687,00 |
| 14.05.2026 | 12,48 | 13,15 | 12,19 | 13,14 | 6,66% | 655.064,00 |
| 13.05.2026 | 12,31 | 12,56 | 12,25 | 12,32 | -0,16% | 350.829,00 |
| 12.05.2026 | 12,67 | 12,67 | 12,03 | 12,34 | -2,53% | 546.544,00 |
| 11.05.2026 | 13,20 | 13,20 | 12,65 | 12,66 | -4,24% | 518.293,00 |
| 08.05.2026 | 13,04 | 13,25 | 12,96 | 13,22 | 1,85% | 495.623,00 |
| 07.05.2026 | 13,17 | 13,25 | 12,94 | 12,98 | -0,84% | 357.626,00 |
| 06.05.2026 | 12,96 | 13,25 | 12,91 | 13,09 | 2,51% | 311.691,00 |
| 05.05.2026 | 12,57 | 12,83 | 12,57 | 12,77 | 2,16% | 383.043,00 |
| 04.05.2026 | 13,24 | 13,24 | 12,43 | 12,50 | -7,20% | 763.755,00 |
| 01.05.2026 | 13,48 | 13,53 | 13,20 | 13,47 | 0,67% | 525.936,00 |
| 30.04.2026 | 13,18 | 13,39 | 13,11 | 13,38 | 0,98% | 442.910,00 |
| 29.04.2026 | 13,57 | 13,92 | 13,16 | 13,25 | -2,36% | 488.258,00 |
| 28.04.2026 | 13,51 | 13,72 | 13,28 | 13,57 | 2,26% | 582.082,00 |
| 27.04.2026 | 12,95 | 13,43 | 12,90 | 13,27 | 1,84% | 683.924,00 |
| 24.04.2026 | 12,50 | 13,21 | 12,25 | 13,03 | 8,49% | 1.036.675,00 |
| 23.04.2026 | 11,94 | 12,22 | 11,86 | 12,01 | 3,71% | 377.650,00 |
| 22.04.2026 | 11,82 | 11,89 | 11,54 | 11,58 | -1,95% | 258.436,00 |
| 21.04.2026 | 11,81 | 11,93 | 11,65 | 11,81 | 0,17% | 349.800,00 |
| 20.04.2026 | 11,55 | 11,89 | 11,35 | 11,79 | 1,38% | 305.631,00 |
| 17.04.2026 | 11,38 | 11,75 | 11,32 | 11,63 | 2,56% | 330.753,00 |
| 16.04.2026 | 10,73 | 11,49 | 10,72 | 11,34 | 5,39% | 407.762,00 |
| 15.04.2026 | 10,96 | 11,04 | 10,70 | 10,76 | -2,18% | 330.079,00 |
| 14.04.2026 | 11,04 | 11,13 | 10,97 | 11,00 | -0,18% | 297.893,00 |
| 13.04.2026 | 10,95 | 11,06 | 10,78 | 11,02 | 0,09% | 258.018,00 |
| 10.04.2026 | 11,12 | 11,19 | 10,97 | 11,01 | -1,08% | 235.302,00 |
| 09.04.2026 | 11,14 | 11,31 | 11,03 | 11,13 | -0,80% | 340.662,00 |
| 08.04.2026 | 11,08 | 11,43 | 11,08 | 11,22 | 4,47% | 444.560,00 |
| 07.04.2026 | 10,67 | 10,93 | 10,66 | 10,74 | 0,56% | 277.028,00 |
| 06.04.2026 | 10,57 | 10,70 | 10,50 | 10,68 | 0,38% | 230.797,00 |
| 02.04.2026 | 10,31 | 10,67 | 10,31 | 10,64 | 1,24% | 264.373,00 |
| 01.04.2026 | 10,45 | 10,75 | 10,41 | 10,51 | 1,15% | 285.395,00 |
| 31.03.2026 | 10,41 | 10,68 | 10,18 | 10,39 | 2,31% | 387.704,00 |
| 30.03.2026 | 10,19 | 10,36 | 10,01 | 10,16 | -0,64% | 279.913,00 |
| 27.03.2026 | 10,22 | 10,35 | 10,12 | 10,22 | -1,26% | 317.989,00 |
| 26.03.2026 | 10,28 | 10,45 | 10,27 | 10,35 | -0,29% | 315.884,00 |
| 25.03.2026 | 10,32 | 10,46 | 10,15 | 10,38 | 1,96% | 241.351,00 |
| 24.03.2026 | 9,82 | 10,29 | 9,82 | 10,18 | 2,31% | 405.020,00 |
| 23.03.2026 | 10,00 | 10,30 | 9,93 | 9,95 | 3,11% | 495.092,00 |
| 20.03.2026 | 9,62 | 9,66 | 9,44 | 9,65 | 0,73% | 760.968,00 |
| 19.03.2026 | 9,39 | 9,66 | 9,38 | 9,58 | 0,74% | 353.704,00 |
| 18.03.2026 | 9,49 | 9,62 | 9,44 | 9,51 | -0,42% | 337.834,00 |
| 17.03.2026 | 9,68 | 9,78 | 9,44 | 9,55 | 0,21% | 424.851,00 |
| 16.03.2026 | 9,57 | 9,73 | 9,50 | 9,53 | 0,00% | 339.658,00 |
| 13.03.2026 | 9,60 | 9,68 | 9,35 | 9,53 | 0,32% | 437.185,00 |
| 12.03.2026 | 9,60 | 9,77 | 9,44 | 9,50 | -2,46% | 545.926,00 |
| 11.03.2026 | 9,95 | 10,15 | 9,57 | 9,74 | -2,89% | 354.297,00 |
| 10.03.2026 | 9,93 | 10,31 | 9,82 | 10,03 | 0,91% | 353.268,00 |
| 09.03.2026 | 9,96 | 9,97 | 9,55 | 9,94 | -2,07% | 585.031,00 |
| 06.03.2026 | 10,44 | 10,74 | 10,10 | 10,15 | -6,11% | 564.604,00 |
| 05.03.2026 | 11,13 | 11,23 | 10,74 | 10,81 | -4,00% | 331.509,00 |
| 04.03.2026 | 11,16 | 11,54 | 11,11 | 11,26 | 2,27% | 395.117,00 |
| 03.03.2026 | 10,85 | 11,09 | 10,66 | 11,01 | -0,90% | 401.889,00 |
| 02.03.2026 | 10,92 | 11,15 | 10,71 | 11,11 | 0,73% | 667.526,00 |