174,810$
0,22%
Echtzeit-Aktienkurs Hunt J.B. Transport Services Inc.
Bid:
Ask:
Aktienkurse zur Hunt J.B. Transport Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 173,42 | 175,17 | 172,81 | 174,84 | 0,24% | 38.744,00 |
| 21.01.2025 | 172,45 | 175,97 | 172,33 | 174,43 | 1,15% | 1.529.557,00 |
| 17.01.2025 | 175,00 | 178,40 | 171,41 | 172,45 | -7,38% | 3.299.660,00 |
| 16.01.2025 | 185,85 | 187,51 | 184,34 | 186,20 | -0,19% | 1.473.224,00 |
| 15.01.2025 | 184,24 | 187,49 | 184,24 | 186,55 | 2,71% | 1.021.577,00 |
| 14.01.2025 | 180,57 | 183,34 | 179,61 | 181,62 | 1,33% | 1.014.516,00 |
| 13.01.2025 | 173,73 | 180,18 | 173,32 | 179,23 | 2,83% | 737.008,00 |
| 10.01.2025 | 174,94 | 176,05 | 173,49 | 174,29 | -1,99% | 671.219,00 |
| 08.01.2025 | 175,37 | 178,18 | 174,08 | 177,83 | 0,76% | 618.323,00 |
| 07.01.2025 | 176,65 | 177,87 | 175,09 | 176,48 | 0,05% | 595.725,00 |
| 06.01.2025 | 176,44 | 179,15 | 176,20 | 176,40 | 0,33% | 619.596,00 |
| 03.01.2025 | 173,51 | 176,76 | 171,50 | 175,82 | 2,70% | 609.970,00 |
| 02.01.2025 | 172,15 | 173,03 | 169,35 | 171,20 | 0,32% | 531.034,00 |
| 31.12.2024 | 171,30 | 172,15 | 170,29 | 170,66 | 0,19% | 340.747,00 |
| 30.12.2024 | 170,73 | 170,93 | 168,74 | 170,33 | -0,98% | 387.509,00 |
| 27.12.2024 | 171,36 | 173,10 | 170,06 | 172,01 | 0,00% | 298.548,00 |
| 26.12.2024 | 170,71 | 172,47 | 170,27 | 172,01 | 0,26% | 268.030,00 |
| 24.12.2024 | 170,08 | 171,68 | 169,68 | 171,57 | 0,60% | 180.872,00 |
| 23.12.2024 | 169,64 | 170,88 | 168,54 | 170,54 | 0,18% | 488.619,00 |
| 20.12.2024 | 168,51 | 171,38 | 165,50 | 170,23 | 1,27% | 2.140.278,00 |
| 19.12.2024 | 170,22 | 172,85 | 167,71 | 168,10 | -1,29% | 1.125.032,00 |
| 18.12.2024 | 177,20 | 179,09 | 169,94 | 170,29 | -3,96% | 946.024,00 |
| 17.12.2024 | 177,09 | 179,28 | 177,06 | 177,31 | -0,44% | 692.881,00 |
| 16.12.2024 | 179,72 | 180,28 | 177,55 | 178,09 | -0,95% | 638.432,00 |
| 13.12.2024 | 180,70 | 181,59 | 179,25 | 179,79 | -0,75% | 537.959,00 |
| 12.12.2024 | 182,29 | 183,81 | 180,61 | 181,15 | -0,47% | 655.962,00 |
| 11.12.2024 | 183,20 | 184,11 | 181,57 | 182,01 | -0,15% | 661.851,00 |
| 10.12.2024 | 182,47 | 184,27 | 180,00 | 182,28 | -0,05% | 744.596,00 |
| 09.12.2024 | 181,31 | 185,29 | 181,08 | 182,38 | 0,77% | 663.771,00 |
| 06.12.2024 | 182,91 | 183,21 | 179,13 | 180,99 | -0,47% | 750.875,00 |
| 05.12.2024 | 185,46 | 185,51 | 180,38 | 181,85 | -1,77% | 606.194,00 |
| 04.12.2024 | 184,11 | 186,20 | 183,23 | 185,13 | 0,06% | 518.975,00 |
| 03.12.2024 | 187,99 | 188,00 | 184,38 | 185,01 | -2,24% | 475.296,00 |
| 02.12.2024 | 189,53 | 189,66 | 187,24 | 189,24 | 0,07% | 469.862,00 |
| 29.11.2024 | 191,47 | 192,42 | 188,86 | 189,11 | -0,63% | 457.521,00 |
| 27.11.2024 | 191,24 | 192,47 | 189,00 | 190,31 | -0,29% | 501.269,00 |
| 26.11.2024 | 187,82 | 191,09 | 185,63 | 190,86 | 1,33% | 902.479,00 |
| 25.11.2024 | 185,25 | 191,10 | 184,71 | 188,35 | 3,26% | 1.263.678,00 |
| 22.11.2024 | 182,28 | 184,10 | 181,29 | 182,40 | 0,47% | 687.026,00 |
| 21.11.2024 | 182,69 | 185,49 | 180,41 | 181,55 | -0,02% | 76.866,00 |
| 20.11.2024 | 180,00 | 181,80 | 178,36 | 181,58 | 0,78% | 679.484,00 |
| 19.11.2024 | 183,02 | 183,89 | 180,09 | 180,18 | -2,08% | 884.152,00 |
| 18.11.2024 | 182,87 | 185,34 | 182,60 | 184,00 | 0,90% | 756.898,00 |
| 15.11.2024 | 184,69 | 185,22 | 181,55 | 182,35 | -1,17% | 751.079,00 |
| 14.11.2024 | 189,64 | 190,59 | 184,21 | 184,51 | -2,44% | 1.024.083,00 |
| 13.11.2024 | 188,47 | 191,45 | 185,00 | 189,13 | -1,77% | 1.692.329,00 |
| 12.11.2024 | 195,98 | 198,23 | 192,44 | 192,54 | -2,36% | 1.299.825,00 |
| 11.11.2024 | 192,60 | 200,40 | 192,60 | 197,19 | 2,63% | 1.165.420,00 |
| 08.11.2024 | 188,50 | 193,01 | 186,60 | 192,13 | 1,92% | 1.030.048,00 |
| 07.11.2024 | 192,83 | 193,16 | 188,35 | 188,51 | -2,21% | 702.272,00 |
| 06.11.2024 | 191,42 | 196,71 | 190,41 | 192,78 | 3,89% | 1.682.369,00 |
| 05.11.2024 | 181,77 | 185,66 | 181,13 | 185,56 | 1,96% | 622.404,00 |
| 04.11.2024 | 180,45 | 183,42 | 179,18 | 181,99 | 0,57% | 740.857,00 |
| 01.11.2024 | 181,28 | 183,04 | 180,63 | 180,96 | 0,15% | 771.538,00 |
| 31.10.2024 | 181,03 | 183,57 | 180,49 | 180,69 | -0,68% | 1.018.616,00 |
| 30.10.2024 | 178,92 | 185,67 | 178,66 | 181,93 | 1,39% | 1.082.833,00 |
| 29.10.2024 | 178,61 | 180,75 | 177,18 | 179,43 | 0,31% | 774.355,00 |
| 28.10.2024 | 176,06 | 179,13 | 174,29 | 178,88 | 2,32% | 700.556,00 |
| 25.10.2024 | 176,74 | 177,98 | 174,00 | 174,83 | -0,56% | 771.024,00 |
| 24.10.2024 | 175,56 | 176,00 | 172,73 | 175,81 | 0,21% | 597.943,00 |
| 23.10.2024 | 174,64 | 176,05 | 173,53 | 175,45 | -0,10% | 941.684,00 |
| 22.10.2024 | 176,31 | 177,90 | 174,67 | 175,62 | -1,10% | 772.338,00 |
| 21.10.2024 | 176,41 | 177,77 | 173,94 | 177,58 | 0,40% | 882.795,00 |
| 18.10.2024 | 174,19 | 177,08 | 173,53 | 176,87 | 1,95% | 1.003.934,00 |
| 17.10.2024 | 178,62 | 180,42 | 172,30 | 173,48 | -3,70% | 1.447.517,00 |
| 16.10.2024 | 187,88 | 188,00 | 178,50 | 180,15 | 3,15% | 3.014.325,00 |
| 15.10.2024 | 175,50 | 178,85 | 174,37 | 174,65 | -0,48% | 1.655.902,00 |
| 14.10.2024 | 170,00 | 175,62 | 168,30 | 175,50 | 2,80% | 1.022.755,00 |
| 11.10.2024 | 167,22 | 171,15 | 167,00 | 170,72 | 2,92% | 714.282,00 |
| 10.10.2024 | 165,61 | 166,06 | 163,91 | 165,88 | -0,10% | 475.753,00 |
| 09.10.2024 | 166,12 | 167,36 | 164,58 | 166,05 | 0,47% | 697.520,00 |
| 08.10.2024 | 164,52 | 166,74 | 163,82 | 165,28 | 0,69% | 584.181,00 |
| 07.10.2024 | 162,85 | 165,12 | 162,00 | 164,15 | -0,23% | 385.293,00 |
| 04.10.2024 | 169,00 | 169,00 | 162,86 | 164,52 | -1,33% | 642.724,00 |
| 03.10.2024 | 166,43 | 167,28 | 165,15 | 166,73 | -0,84% | 493.812,00 |
| 02.10.2024 | 168,92 | 169,80 | 168,00 | 168,14 | -0,86% | 480.377,00 |
| 01.10.2024 | 171,24 | 172,12 | 168,64 | 169,59 | -1,63% | 727.244,00 |
| 30.09.2024 | 172,61 | 175,35 | 171,42 | 172,40 | 0,03% | 602.301,00 |
| 27.09.2024 | 173,41 | 174,96 | 171,97 | 172,35 | 0,50% | 347.484,00 |
| 26.09.2024 | 173,16 | 175,32 | 170,79 | 171,50 | -0,14% | 338.805,00 |
| 25.09.2024 | 174,71 | 174,90 | 171,08 | 171,74 | -1,62% | 634.886,00 |
| 24.09.2024 | 170,27 | 174,58 | 170,08 | 174,56 | 2,57% | 583.601,00 |
| 23.09.2024 | 169,75 | 170,46 | 167,99 | 170,19 | 0,70% | 644.384,00 |
| 20.09.2024 | 173,47 | 173,47 | 168,69 | 169,01 | -3,32% | 1.132.372,00 |
| 19.09.2024 | 173,00 | 175,96 | 172,80 | 174,82 | 3,23% | 767.719,00 |
| 18.09.2024 | 168,84 | 172,07 | 167,49 | 169,35 | 0,81% | 871.283,00 |
| 17.09.2024 | 168,90 | 170,31 | 165,85 | 167,99 | 0,35% | 1.308.908,00 |
| 16.09.2024 | 169,72 | 171,24 | 166,96 | 167,40 | -0,75% | 681.095,00 |
| 13.09.2024 | 170,29 | 171,42 | 167,70 | 168,66 | -0,11% | 662.688,00 |
| 12.09.2024 | 169,71 | 169,77 | 165,58 | 168,84 | -0,30% | 869.523,00 |
| 11.09.2024 | 170,23 | 170,39 | 165,25 | 169,34 | -0,71% | 721.715,00 |
| 10.09.2024 | 171,37 | 171,96 | 169,46 | 170,55 | -0,73% | 659.010,00 |
| 09.09.2024 | 167,67 | 171,95 | 167,67 | 171,81 | 2,41% | 505.977,00 |
| 06.09.2024 | 169,75 | 171,32 | 167,63 | 167,77 | -0,90% | 714.069,00 |
| 05.09.2024 | 171,43 | 172,53 | 166,38 | 169,30 | -2,04% | 741.629,00 |
| 04.09.2024 | 173,09 | 174,72 | 171,30 | 172,82 | -0,16% | 509.642,00 |
| 03.09.2024 | 172,47 | 173,29 | 169,22 | 173,09 | -0,06% | 698.736,00 |
| 30.08.2024 | 172,71 | 173,45 | 169,14 | 173,20 | 0,54% | 1.228.313,00 |
| 29.08.2024 | 175,15 | 177,24 | 171,91 | 172,27 | -1,09% | 778.592,00 |
| 28.08.2024 | 172,01 | 175,40 | 172,01 | 174,17 | 1,20% | 577.541,00 |