206,310$
0,06%
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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 204,35 | 206,25 | 202,70 | 205,59 | -0,29% | 628.440,00 |
| 26.03.2026 | 206,22 | 210,69 | 205,72 | 206,18 | -1,40% | 598.274,00 |
| 25.03.2026 | 206,98 | 209,92 | 204,83 | 209,10 | 1,98% | 889.772,00 |
| 24.03.2026 | 200,61 | 209,15 | 200,49 | 205,05 | 1,06% | 534.847,00 |
| 23.03.2026 | 205,28 | 208,66 | 202,62 | 202,89 | 1,48% | 909.129,00 |
| 20.03.2026 | 200,20 | 201,50 | 195,97 | 199,93 | -0,10% | 1.702.185,00 |
| 19.03.2026 | 195,20 | 201,32 | 195,20 | 200,13 | 1,26% | 947.222,00 |
| 18.03.2026 | 200,12 | 200,89 | 194,47 | 197,64 | -1,24% | 1.809.131,00 |
| 17.03.2026 | 204,06 | 205,70 | 193,94 | 200,12 | -1,29% | 1.397.982,00 |
| 16.03.2026 | 202,90 | 205,00 | 201,64 | 202,73 | 1,24% | 894.398,00 |
| 13.03.2026 | 203,00 | 203,76 | 199,98 | 200,25 | -0,44% | 1.198.556,00 |
| 12.03.2026 | 207,20 | 207,77 | 200,56 | 201,13 | -4,39% | 995.232,00 |
| 11.03.2026 | 215,85 | 216,54 | 207,54 | 210,36 | -2,54% | 804.610,00 |
| 10.03.2026 | 217,00 | 220,69 | 213,43 | 215,85 | -0,74% | 706.362,00 |
| 09.03.2026 | 211,64 | 217,84 | 206,43 | 217,46 | 1,91% | 1.124.290,00 |
| 06.03.2026 | 220,59 | 220,59 | 211,47 | 213,39 | -5,73% | 1.600.955,00 |
| 05.03.2026 | 232,65 | 234,30 | 225,65 | 226,36 | -3,64% | 729.047,00 |
| 04.03.2026 | 233,01 | 236,00 | 231,39 | 234,92 | 1,75% | 619.442,00 |
| 03.03.2026 | 226,24 | 231,66 | 223,31 | 230,87 | -0,52% | 582.678,00 |
| 02.03.2026 | 232,25 | 234,45 | 227,99 | 232,07 | -0,57% | 615.362,00 |
| 27.02.2026 | 226,44 | 233,98 | 224,00 | 233,41 | 2,27% | 1.480.172,00 |
| 26.02.2026 | 220,32 | 230,32 | 216,08 | 228,22 | 4,09% | 870.777,00 |
| 25.02.2026 | 223,72 | 223,72 | 217,69 | 219,25 | -1,64% | 559.521,00 |
| 24.02.2026 | 223,12 | 226,55 | 220,85 | 222,90 | 0,37% | 675.356,00 |
| 23.02.2026 | 228,83 | 229,60 | 220,83 | 222,07 | -3,51% | 630.698,00 |
| 20.02.2026 | 224,99 | 231,53 | 224,36 | 230,16 | 1,97% | 837.971,00 |
| 19.02.2026 | 223,45 | 226,75 | 222,23 | 225,72 | 1,02% | 756.768,00 |
| 18.02.2026 | 222,79 | 225,45 | 221,18 | 223,45 | -0,03% | 493.285,00 |
| 17.02.2026 | 222,07 | 224,29 | 220,22 | 223,51 | 0,79% | 787.351,00 |
| 13.02.2026 | 219,34 | 224,68 | 217,90 | 221,76 | 1,39% | 866.320,00 |
| 12.02.2026 | 231,87 | 234,40 | 208,86 | 218,72 | -5,06% | 3.273.424,00 |
| 11.02.2026 | 230,56 | 234,82 | 229,41 | 230,38 | 0,58% | 1.225.813,00 |
| 10.02.2026 | 225,14 | 230,91 | 225,14 | 229,05 | 1,23% | 1.140.409,00 |
| 09.02.2026 | 227,70 | 227,74 | 222,88 | 226,27 | -0,72% | 945.188,00 |
| 06.02.2026 | 223,76 | 228,22 | 223,37 | 227,91 | 1,18% | 1.065.273,00 |
| 05.02.2026 | 225,50 | 228,60 | 223,71 | 225,25 | -1,30% | 1.154.063,00 |
| 04.02.2026 | 220,48 | 229,44 | 220,48 | 228,22 | 3,45% | 1.982.592,00 |
| 03.02.2026 | 212,04 | 220,69 | 211,25 | 220,61 | 4,20% | 1.991.363,00 |
| 02.02.2026 | 202,86 | 211,88 | 201,84 | 211,71 | 4,43% | 1.244.886,00 |
| 30.01.2026 | 203,17 | 203,71 | 199,78 | 202,72 | -1,21% | 1.721.740,00 |
| 29.01.2026 | 205,88 | 207,30 | 203,58 | 205,21 | 0,07% | 841.608,00 |
| 28.01.2026 | 202,98 | 207,20 | 202,68 | 205,06 | 1,07% | 987.487,00 |
| 27.01.2026 | 205,17 | 206,55 | 202,49 | 202,88 | -1,09% | 989.015,00 |
| 26.01.2026 | 206,11 | 207,58 | 203,65 | 205,11 | -0,79% | 769.495,00 |
| 23.01.2026 | 210,69 | 211,71 | 206,21 | 206,75 | -1,89% | 980.280,00 |
| 22.01.2026 | 209,35 | 212,00 | 208,32 | 210,73 | 0,49% | 856.131,00 |
| 21.01.2026 | 205,19 | 211,26 | 204,32 | 209,70 | 3,05% | 1.034.134,00 |
| 20.01.2026 | 202,50 | 204,36 | 199,43 | 203,50 | -0,43% | 1.113.827,00 |
| 16.01.2026 | 199,81 | 209,53 | 198,01 | 204,38 | -1,04% | 2.760.819,00 |
| 15.01.2026 | 206,69 | 208,79 | 205,32 | 206,52 | 0,34% | 1.298.387,00 |
| 14.01.2026 | 203,99 | 206,45 | 203,08 | 205,81 | 0,31% | 876.146,00 |
| 13.01.2026 | 206,56 | 208,13 | 204,66 | 205,17 | -0,56% | 806.585,00 |
| 12.01.2026 | 205,94 | 207,46 | 203,70 | 206,33 | -0,25% | 1.071.348,00 |
| 09.01.2026 | 206,44 | 208,00 | 203,77 | 206,85 | 0,70% | 925.213,00 |
| 08.01.2026 | 202,26 | 207,17 | 202,26 | 205,42 | 0,79% | 727.974,00 |
| 07.01.2026 | 205,54 | 207,83 | 203,54 | 203,82 | -0,84% | 988.769,00 |
| 06.01.2026 | 202,44 | 206,69 | 201,57 | 205,54 | 1,74% | 1.008.476,00 |
| 05.01.2026 | 197,29 | 203,36 | 196,57 | 202,02 | 2,66% | 957.062,00 |
| 02.01.2026 | 194,44 | 197,25 | 193,54 | 196,78 | 1,26% | 714.579,00 |
| 31.12.2025 | 196,21 | 196,86 | 194,10 | 194,34 | -0,95% | 623.773,00 |
| 30.12.2025 | 197,25 | 197,77 | 195,95 | 196,21 | -0,68% | 686.448,00 |
| 29.12.2025 | 198,41 | 198,95 | 197,35 | 197,55 | -0,37% | 473.850,00 |
| 26.12.2025 | 197,24 | 198,49 | 196,92 | 198,28 | -0,01% | 349.737,00 |
| 24.12.2025 | 197,56 | 198,94 | 196,48 | 198,29 | 0,64% | 280.637,00 |
| 23.12.2025 | 199,28 | 200,29 | 195,96 | 197,03 | -1,28% | 856.753,00 |
| 22.12.2025 | 198,71 | 200,45 | 197,29 | 199,58 | 0,96% | 691.962,00 |
| 19.12.2025 | 195,49 | 198,77 | 194,02 | 197,68 | 0,64% | 2.096.568,00 |
| 18.12.2025 | 195,85 | 198,37 | 193,20 | 196,42 | 1,20% | 1.198.455,00 |
| 17.12.2025 | 195,83 | 197,28 | 193,78 | 194,10 | -1,35% | 954.328,00 |
| 16.12.2025 | 199,17 | 199,55 | 195,71 | 196,76 | -0,43% | 947.795,00 |
| 15.12.2025 | 198,82 | 200,00 | 196,02 | 197,60 | -0,54% | 1.143.555,00 |
| 12.12.2025 | 200,39 | 201,74 | 196,54 | 198,68 | -0,44% | 1.211.566,00 |
| 11.12.2025 | 200,21 | 204,43 | 199,18 | 199,55 | 0,72% | 1.803.211,00 |
| 10.12.2025 | 189,50 | 199,46 | 189,50 | 198,13 | 4,41% | 1.614.947,00 |
| 09.12.2025 | 189,85 | 190,87 | 188,63 | 189,77 | -0,06% | 1.128.098,00 |
| 08.12.2025 | 190,21 | 191,88 | 189,16 | 189,89 | 0,79% | 1.398.517,00 |
| 05.12.2025 | 187,24 | 189,12 | 186,15 | 188,41 | 0,47% | 813.343,00 |
| 04.12.2025 | 187,73 | 190,95 | 186,41 | 187,54 | -0,20% | 1.596.093,00 |
| 03.12.2025 | 185,83 | 190,80 | 185,58 | 187,92 | 1,18% | 1.936.398,00 |
| 02.12.2025 | 179,73 | 186,56 | 178,35 | 185,73 | 3,34% | 2.614.759,00 |
| 01.12.2025 | 173,50 | 180,71 | 172,79 | 179,73 | 3,32% | 1.739.854,00 |
| 28.11.2025 | 174,01 | 175,18 | 173,00 | 173,96 | 0,32% | 339.699,00 |
| 26.11.2025 | 171,60 | 175,58 | 171,21 | 173,40 | 0,80% | 852.053,00 |
| 25.11.2025 | 167,78 | 172,60 | 167,77 | 172,03 | 3,23% | 1.103.909,00 |
| 24.11.2025 | 165,67 | 167,53 | 165,26 | 166,65 | 0,13% | 1.297.838,00 |
| 21.11.2025 | 159,61 | 168,47 | 159,34 | 166,43 | 4,73% | 1.780.376,00 |
| 20.11.2025 | 161,50 | 162,38 | 158,15 | 158,92 | -0,63% | 1.269.862,00 |
| 19.11.2025 | 161,47 | 163,26 | 159,77 | 159,92 | -1,30% | 918.269,00 |
| 18.11.2025 | 159,68 | 162,86 | 157,82 | 162,03 | 1,08% | 1.364.736,00 |
| 17.11.2025 | 162,76 | 163,30 | 159,01 | 160,30 | -1,54% | 1.414.354,00 |
| 14.11.2025 | 165,46 | 166,60 | 162,27 | 162,81 | -2,10% | 1.722.249,00 |
| 13.11.2025 | 168,32 | 170,04 | 165,48 | 166,31 | -1,74% | 733.378,00 |
| 12.11.2025 | 168,57 | 170,46 | 167,98 | 169,26 | 0,73% | 831.048,00 |
| 11.11.2025 | 168,25 | 169,53 | 165,00 | 168,03 | -0,27% | 1.214.507,00 |
| 10.11.2025 | 171,13 | 171,13 | 166,59 | 168,48 | -1,45% | 1.134.329,00 |
| 07.11.2025 | 168,22 | 171,88 | 168,05 | 170,96 | 1,14% | 947.466,00 |
| 06.11.2025 | 169,32 | 170,15 | 166,47 | 169,03 | -0,72% | 1.108.884,00 |
| 05.11.2025 | 171,17 | 172,59 | 168,36 | 170,25 | -1,38% | 1.099.346,00 |
| 04.11.2025 | 169,76 | 173,97 | 168,99 | 172,64 | 1,70% | 2.472.327,00 |
| 03.11.2025 | 168,86 | 170,49 | 166,35 | 169,75 | 0,53% | 1.153.513,00 |