267,180$
-2,01%
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 |
|---|---|---|---|---|---|---|
| 06.08.2026 | 272,56 | 275,09 | 267,03 | 267,25 | -1,94% | 492.872,00 |
| 05.08.2026 | 274,67 | 275,78 | 272,27 | 272,53 | -0,71% | 637.012,00 |
| 04.08.2026 | 269,56 | 275,07 | 266,97 | 274,48 | 2,84% | 825.678,00 |
| 03.08.2026 | 271,95 | 273,25 | 265,68 | 266,91 | -1,78% | 847.698,00 |
| 31.07.2026 | 270,83 | 274,72 | 269,25 | 271,75 | 1,05% | 888.665,00 |
| 30.07.2026 | 279,65 | 279,65 | 264,49 | 268,93 | -2,63% | 1.032.170,00 |
| 29.07.2026 | 276,59 | 277,87 | 268,47 | 276,18 | -0,46% | 1.345.645,00 |
| 28.07.2026 | 281,13 | 281,98 | 276,37 | 277,47 | -1,25% | 1.164.435,00 |
| 27.07.2026 | 287,70 | 289,24 | 276,42 | 280,97 | -2,54% | 1.237.885,00 |
| 24.07.2026 | 289,37 | 293,03 | 286,53 | 288,30 | -0,37% | 593.470,00 |
| 23.07.2026 | 293,24 | 294,00 | 286,38 | 289,37 | -0,98% | 1.048.336,00 |
| 22.07.2026 | 291,15 | 294,14 | 290,55 | 292,24 | -0,35% | 1.036.373,00 |
| 21.07.2026 | 292,89 | 294,70 | 287,45 | 293,26 | 0,91% | 1.014.667,00 |
| 20.07.2026 | 291,14 | 293,07 | 286,94 | 290,61 | -0,27% | 1.120.536,00 |
| 17.07.2026 | 296,39 | 298,10 | 289,18 | 291,41 | -2,35% | 1.550.224,00 |
| 16.07.2026 | 296,00 | 299,76 | 286,75 | 298,41 | 8,05% | 2.452.012,00 |
| 15.07.2026 | 280,00 | 281,23 | 272,30 | 276,18 | -1,67% | 1.445.250,00 |
| 14.07.2026 | 286,64 | 286,64 | 278,86 | 280,87 | -0,76% | 830.377,00 |
| 13.07.2026 | 282,89 | 286,27 | 279,25 | 283,02 | 1,09% | 975.230,00 |
| 10.07.2026 | 287,70 | 288,03 | 277,10 | 279,96 | -0,91% | 870.760,00 |
| 09.07.2026 | 278,51 | 286,07 | 278,50 | 282,52 | 2,23% | 1.060.278,00 |
| 08.07.2026 | 275,65 | 276,99 | 269,39 | 276,36 | 0,49% | 814.683,00 |
| 07.07.2026 | 277,71 | 280,41 | 273,21 | 275,00 | -0,99% | 847.627,00 |
| 06.07.2026 | 281,21 | 286,66 | 276,48 | 277,74 | -2,83% | 637.555,00 |
| 02.07.2026 | 292,05 | 294,42 | 282,93 | 285,83 | -1,47% | 778.690,00 |
| 01.07.2026 | 289,43 | 294,98 | 285,92 | 290,08 | 0,26% | 1.178.231,00 |
| 30.06.2026 | 287,63 | 291,39 | 283,93 | 289,33 | 0,50% | 1.034.726,00 |
| 29.06.2026 | 280,03 | 288,35 | 279,04 | 287,89 | 2,71% | 868.540,00 |
| 26.06.2026 | 275,05 | 281,41 | 273,91 | 280,30 | 2,02% | 1.357.875,00 |
| 25.06.2026 | 272,25 | 278,37 | 270,23 | 274,76 | 2,17% | 784.246,00 |
| 24.06.2026 | 270,56 | 272,26 | 267,12 | 268,92 | -0,12% | 746.331,00 |
| 23.06.2026 | 272,88 | 274,66 | 268,98 | 269,24 | -1,55% | 640.459,00 |
| 22.06.2026 | 272,86 | 277,10 | 266,90 | 273,48 | 0,83% | 1.113.437,00 |
| 18.06.2026 | 267,27 | 275,20 | 265,37 | 271,22 | 1,49% | 1.943.509,00 |
| 17.06.2026 | 279,09 | 279,17 | 265,37 | 267,24 | -4,50% | 1.730.231,00 |
| 16.06.2026 | 282,19 | 284,16 | 276,64 | 279,82 | -1,18% | 1.140.975,00 |
| 15.06.2026 | 290,46 | 293,52 | 281,61 | 283,16 | -2,14% | 865.576,00 |
| 12.06.2026 | 292,15 | 292,44 | 287,02 | 289,36 | 0,08% | 551.101,00 |
| 11.06.2026 | 282,98 | 291,41 | 277,51 | 289,14 | 2,99% | 683.747,00 |
| 10.06.2026 | 276,85 | 286,48 | 270,89 | 280,75 | -2,24% | 1.191.708,00 |
| 09.06.2026 | 288,95 | 293,54 | 278,61 | 287,19 | -0,34% | 944.246,00 |
| 08.06.2026 | 286,11 | 289,26 | 284,29 | 288,17 | 1,13% | 1.238.741,00 |
| 05.06.2026 | 285,37 | 289,95 | 279,13 | 284,95 | 0,54% | 1.146.917,00 |
| 04.06.2026 | 282,87 | 284,04 | 279,82 | 283,42 | 1,25% | 515.909,00 |
| 03.06.2026 | 277,95 | 281,62 | 276,01 | 279,92 | 1,57% | 791.588,00 |
| 02.06.2026 | 279,46 | 279,60 | 273,23 | 275,59 | -1,42% | 920.147,00 |
| 01.06.2026 | 273,12 | 279,92 | 269,04 | 279,55 | 1,13% | 879.765,00 |
| 29.05.2026 | 270,44 | 277,85 | 270,27 | 276,43 | 1,43% | 1.624.197,00 |
| 28.05.2026 | 269,41 | 274,04 | 266,43 | 272,52 | 0,62% | 510.896,00 |
| 27.05.2026 | 269,00 | 273,00 | 266,96 | 270,85 | 1,20% | 607.278,00 |
| 26.05.2026 | 261,08 | 267,99 | 260,00 | 267,63 | 3,42% | 585.362,00 |
| 22.05.2026 | 259,48 | 260,24 | 255,62 | 258,77 | -0,18% | 839.428,00 |
| 21.05.2026 | 257,57 | 261,13 | 253,97 | 259,23 | -1,39% | 742.745,00 |
| 20.05.2026 | 256,70 | 264,98 | 256,17 | 262,89 | 2,54% | 928.374,00 |
| 19.05.2026 | 258,92 | 261,37 | 253,86 | 256,39 | -1,94% | 880.260,00 |
| 18.05.2026 | 260,87 | 264,22 | 259,62 | 261,46 | -0,29% | 926.317,00 |
| 15.05.2026 | 252,00 | 263,24 | 250,50 | 262,21 | 3,00% | 1.916.216,00 |
| 14.05.2026 | 239,48 | 257,16 | 235,19 | 254,57 | 7,08% | 2.061.149,00 |
| 13.05.2026 | 236,98 | 239,78 | 236,19 | 237,73 | 0,43% | 761.450,00 |
| 12.05.2026 | 241,66 | 243,25 | 231,48 | 236,72 | -1,67% | 1.262.235,00 |
| 11.05.2026 | 245,14 | 245,47 | 240,00 | 240,75 | -1,89% | 622.943,00 |
| 08.05.2026 | 242,19 | 246,25 | 240,00 | 245,40 | 1,39% | 612.432,00 |
| 07.05.2026 | 247,63 | 247,79 | 241,06 | 242,04 | -1,63% | 889.894,00 |
| 06.05.2026 | 246,63 | 250,24 | 245,51 | 246,05 | 1,25% | 789.158,00 |
| 05.05.2026 | 240,89 | 244,39 | 240,11 | 243,01 | 1,96% | 540.468,00 |
| 04.05.2026 | 244,38 | 244,38 | 237,71 | 238,34 | -4,18% | 1.189.339,00 |
| 01.05.2026 | 252,18 | 253,59 | 248,25 | 248,73 | -1,11% | 597.828,00 |
| 30.04.2026 | 247,93 | 252,47 | 243,24 | 251,53 | 2,12% | 897.336,00 |
| 29.04.2026 | 251,56 | 253,00 | 243,08 | 246,31 | -1,98% | 832.714,00 |
| 28.04.2026 | 251,20 | 251,60 | 247,66 | 251,29 | 0,45% | 824.759,00 |
| 27.04.2026 | 248,73 | 251,52 | 245,94 | 250,16 | 0,63% | 677.469,00 |
| 24.04.2026 | 253,71 | 253,71 | 247,37 | 248,59 | -2,03% | 614.759,00 |
| 23.04.2026 | 248,52 | 255,43 | 248,52 | 253,75 | 2,72% | 832.558,00 |
| 22.04.2026 | 253,31 | 253,86 | 246,19 | 247,03 | -1,62% | 970.500,00 |
| 21.04.2026 | 253,04 | 256,18 | 249,62 | 251,09 | -0,21% | 895.538,00 |
| 20.04.2026 | 244,29 | 253,20 | 241,83 | 251,61 | 2,66% | 848.315,00 |
| 17.04.2026 | 239,00 | 247,95 | 238,49 | 245,08 | 2,84% | 1.281.117,00 |
| 16.04.2026 | 233,20 | 245,08 | 232,00 | 238,32 | 6,40% | 2.530.985,00 |
| 15.04.2026 | 229,29 | 229,29 | 223,52 | 223,98 | -2,45% | 1.481.654,00 |
| 14.04.2026 | 227,32 | 230,19 | 225,48 | 229,61 | 0,87% | 722.130,00 |
| 13.04.2026 | 226,50 | 227,83 | 222,17 | 227,63 | 0,26% | 758.347,00 |
| 10.04.2026 | 225,25 | 228,10 | 223,12 | 227,04 | 0,83% | 844.549,00 |
| 09.04.2026 | 225,50 | 226,55 | 221,77 | 225,18 | 0,24% | 807.897,00 |
| 08.04.2026 | 221,13 | 229,10 | 221,13 | 224,63 | 3,21% | 907.207,00 |
| 07.04.2026 | 218,04 | 220,87 | 216,34 | 217,65 | 0,13% | 694.903,00 |
| 06.04.2026 | 212,15 | 217,48 | 212,15 | 217,37 | 1,14% | 534.858,00 |
| 02.04.2026 | 211,41 | 216,60 | 208,87 | 214,91 | 0,67% | 682.264,00 |
| 01.04.2026 | 212,41 | 216,45 | 211,40 | 213,47 | 0,74% | 782.706,00 |
| 31.03.2026 | 205,51 | 212,31 | 205,51 | 211,91 | 3,54% | 948.959,00 |
| 30.03.2026 | 207,27 | 207,80 | 204,15 | 204,67 | -0,45% | 646.893,00 |
| 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 |