11,655$
1,88%
Echtzeit-Aktienkurs Heartland Express Inc.
Bid:
Ask:
Aktienkurse zur Heartland Express Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 11,42 | 11,75 | 11,41 | 11,65 | 1,75% | 788.591,00 |
| 28.09.2026 | 11,22 | 11,48 | 11,14 | 11,45 | 1,33% | 635.878,00 |
| 25.09.2026 | 11,42 | 11,44 | 11,19 | 11,30 | -0,62% | 543.579,00 |
| 24.09.2026 | 11,78 | 11,85 | 11,29 | 11,37 | -2,49% | 858.418,00 |
| 23.09.2026 | 11,77 | 11,81 | 11,53 | 11,66 | -1,44% | 901.733,00 |
| 22.09.2026 | 11,78 | 11,95 | 11,65 | 11,83 | 1,63% | 896.561,00 |
| 21.09.2026 | 11,95 | 11,95 | 11,40 | 11,64 | -1,94% | 759.128,00 |
| 18.09.2026 | 11,87 | 11,96 | 11,73 | 11,87 | -0,42% | 1.294.830,00 |
| 17.09.2026 | 12,03 | 12,20 | 11,92 | 11,92 | 0,34% | 987.932,00 |
| 16.09.2026 | 12,31 | 12,47 | 11,68 | 11,88 | -5,19% | 1.983.738,00 |
| 15.09.2026 | 12,45 | 12,74 | 12,35 | 12,53 | 0,68% | 690.327,00 |
| 14.09.2026 | 12,17 | 12,49 | 12,08 | 12,45 | 0,85% | 543.600,00 |
| 11.09.2026 | 12,29 | 12,44 | 12,12 | 12,34 | 1,02% | 531.426,00 |
| 10.09.2026 | 12,19 | 12,33 | 12,10 | 12,22 | -0,24% | 752.163,00 |
| 09.09.2026 | 12,29 | 12,50 | 12,15 | 12,25 | -0,77% | 633.207,00 |
| 08.09.2026 | 12,45 | 12,51 | 12,32 | 12,34 | -0,80% | 365.990,00 |
| 04.09.2026 | 12,20 | 12,73 | 12,16 | 12,44 | 0,65% | 573.811,00 |
| 03.09.2026 | 12,26 | 12,45 | 11,84 | 12,36 | 2,15% | 447.650,00 |
| 02.09.2026 | 11,98 | 12,31 | 11,95 | 12,10 | 1,51% | 873.670,00 |
| 01.09.2026 | 12,26 | 12,37 | 11,75 | 11,92 | -3,56% | 573.540,00 |
| 31.08.2026 | 12,18 | 12,42 | 12,00 | 12,36 | 1,48% | 576.188,00 |
| 28.08.2026 | 12,38 | 12,53 | 12,07 | 12,18 | -1,38% | 620.038,00 |
| 27.08.2026 | 12,42 | 12,47 | 12,28 | 12,35 | -0,88% | 480.199,00 |
| 26.08.2026 | 12,27 | 12,48 | 12,11 | 12,46 | 1,38% | 448.515,00 |
| 25.08.2026 | 12,60 | 12,79 | 12,26 | 12,29 | -1,76% | 540.292,00 |
| 24.08.2026 | 12,90 | 12,98 | 12,23 | 12,51 | -2,57% | 579.768,00 |
| 21.08.2026 | 12,69 | 12,88 | 12,49 | 12,84 | 3,88% | 604.943,00 |
| 20.08.2026 | 12,58 | 12,70 | 12,31 | 12,36 | -2,41% | 1.094.892,00 |
| 19.08.2026 | 12,79 | 12,95 | 12,66 | 12,67 | -0,67% | 1.049.375,00 |
| 18.08.2026 | 12,80 | 12,87 | 12,50 | 12,75 | -0,58% | 1.076.055,00 |
| 17.08.2026 | 12,78 | 13,01 | 12,75 | 12,83 | 0,27% | 691.130,00 |
| 14.08.2026 | 12,68 | 13,09 | 12,54 | 12,79 | 1,03% | 939.384,00 |
| 13.08.2026 | 12,26 | 12,84 | 12,26 | 12,66 | 3,01% | 1.125.505,00 |
| 12.08.2026 | 11,84 | 12,39 | 11,84 | 12,29 | 4,15% | 794.203,00 |
| 11.08.2026 | 11,83 | 11,93 | 11,47 | 11,80 | 0,51% | 1.089.915,00 |
| 10.08.2026 | 12,26 | 12,46 | 11,71 | 11,74 | -4,86% | 636.555,00 |
| 07.08.2026 | 12,29 | 12,43 | 12,24 | 12,34 | 0,49% | 688.546,00 |
| 06.08.2026 | 12,64 | 12,78 | 12,26 | 12,28 | -2,19% | 492.780,00 |
| 05.08.2026 | 12,60 | 12,92 | 12,53 | 12,56 | -1,76% | 629.829,00 |
| 04.08.2026 | 12,42 | 12,79 | 12,36 | 12,78 | 4,41% | 667.021,00 |
| 03.08.2026 | 12,23 | 12,55 | 12,15 | 12,24 | 0,08% | 650.530,00 |
| 31.07.2026 | 12,62 | 12,77 | 12,16 | 12,23 | -3,85% | 861.919,00 |
| 30.07.2026 | 13,13 | 13,15 | 12,37 | 12,72 | -2,15% | 781.725,00 |
| 29.07.2026 | 13,37 | 13,59 | 12,74 | 13,00 | -2,62% | 954.608,00 |
| 28.07.2026 | 13,69 | 13,69 | 13,35 | 13,35 | -2,48% | 577.554,00 |
| 27.07.2026 | 14,26 | 14,31 | 13,58 | 13,69 | -4,13% | 950.866,00 |
| 24.07.2026 | 14,35 | 14,71 | 14,04 | 14,28 | -3,71% | 660.986,00 |
| 23.07.2026 | 15,16 | 15,23 | 14,71 | 14,83 | -2,69% | 630.260,00 |
| 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 |