152,550$
6,23%
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 |
|---|---|---|---|---|---|---|
| 01.07.2025 | 143,47 | 154,13 | 143,38 | 152,69 | 6,33% | 73.216,00 |
| 30.06.2025 | 145,34 | 145,87 | 143,39 | 143,60 | -1,20% | 1.060.645,00 |
| 27.06.2025 | 143,90 | 145,86 | 143,84 | 145,34 | 1,44% | 900.781,00 |
| 26.06.2025 | 143,04 | 144,11 | 142,30 | 143,28 | 0,38% | 516.358,00 |
| 25.06.2025 | 143,28 | 143,51 | 141,77 | 142,74 | -0,48% | 496.134,00 |
| 24.06.2025 | 143,67 | 144,74 | 142,97 | 143,43 | 0,52% | 1.025.884,00 |
| 23.06.2025 | 139,73 | 142,81 | 138,91 | 142,69 | 2,19% | 1.070.950,00 |
| 20.06.2025 | 140,12 | 140,91 | 138,91 | 139,63 | 0,45% | 1.876.545,00 |
| 18.06.2025 | 139,05 | 140,60 | 138,09 | 139,01 | -0,06% | 1.295.294,00 |
| 17.06.2025 | 141,24 | 142,74 | 138,60 | 139,09 | -2,39% | 956.798,00 |
| 16.06.2025 | 141,37 | 143,22 | 140,19 | 142,49 | 1,89% | 944.014,00 |
| 13.06.2025 | 139,15 | 141,06 | 139,07 | 139,85 | -0,76% | 833.497,00 |
| 12.06.2025 | 139,90 | 141,21 | 138,19 | 140,92 | 0,01% | 599.155,00 |
| 11.06.2025 | 145,68 | 146,01 | 140,75 | 140,90 | -2,95% | 739.562,00 |
| 10.06.2025 | 142,87 | 146,80 | 141,38 | 145,18 | 2,50% | 1.111.778,00 |
| 09.06.2025 | 141,71 | 142,69 | 139,94 | 141,64 | 1,02% | 565.183,00 |
| 06.06.2025 | 140,70 | 142,00 | 139,34 | 140,21 | 0,78% | 421.789,00 |
| 05.06.2025 | 139,34 | 140,52 | 138,38 | 139,12 | -0,71% | 683.731,00 |
| 04.06.2025 | 140,51 | 140,90 | 138,55 | 140,11 | -0,37% | 790.269,00 |
| 03.06.2025 | 136,65 | 141,18 | 136,01 | 140,63 | 2,91% | 869.834,00 |
| 02.06.2025 | 137,08 | 137,29 | 135,20 | 136,65 | -1,58% | 1.084.395,00 |
| 30.05.2025 | 139,79 | 140,54 | 137,74 | 138,85 | -0,82% | 1.193.945,00 |
| 29.05.2025 | 139,62 | 140,43 | 137,63 | 140,00 | 0,98% | 1.421.411,00 |
| 28.05.2025 | 140,31 | 140,97 | 138,52 | 138,64 | -0,97% | 578.373,00 |
| 27.05.2025 | 139,66 | 140,83 | 137,98 | 140,00 | 1,88% | 830.898,00 |
| 23.05.2025 | 136,47 | 138,19 | 136,43 | 137,42 | -1,16% | 793.108,00 |
| 22.05.2025 | 139,34 | 139,74 | 137,22 | 139,03 | -0,24% | 1.727.141,00 |
| 21.05.2025 | 143,21 | 143,50 | 139,08 | 139,37 | -3,90% | 1.519.658,00 |
| 20.05.2025 | 145,42 | 147,16 | 144,28 | 145,02 | -0,83% | 957.089,00 |
| 19.05.2025 | 145,90 | 146,52 | 144,94 | 146,24 | -1,22% | 791.503,00 |
| 16.05.2025 | 147,54 | 148,71 | 146,78 | 148,05 | 0,13% | 849.245,00 |
| 15.05.2025 | 147,13 | 148,28 | 146,33 | 147,86 | -0,02% | 730.656,00 |
| 14.05.2025 | 147,12 | 150,00 | 145,62 | 147,89 | 0,39% | 1.153.534,00 |
| 13.05.2025 | 149,37 | 150,38 | 147,29 | 147,32 | -0,94% | 1.365.442,00 |
| 12.05.2025 | 145,77 | 153,02 | 144,65 | 148,72 | 9,73% | 2.834.868,00 |
| 09.05.2025 | 137,04 | 138,63 | 134,91 | 135,53 | -1,42% | 1.222.577,00 |
| 08.05.2025 | 134,80 | 138,35 | 133,53 | 137,48 | 3,41% | 1.773.274,00 |
| 07.05.2025 | 131,52 | 133,69 | 131,52 | 132,95 | 1,59% | 1.039.698,00 |
| 06.05.2025 | 132,04 | 133,01 | 130,67 | 130,87 | -2,05% | 837.435,00 |
| 05.05.2025 | 132,03 | 134,81 | 132,03 | 133,61 | 0,03% | 1.595.589,00 |
| 02.05.2025 | 131,96 | 134,91 | 131,08 | 133,57 | 2,90% | 1.401.876,00 |
| 01.05.2025 | 130,57 | 131,68 | 128,64 | 129,80 | -0,56% | 1.768.561,00 |
| 30.04.2025 | 128,19 | 130,83 | 126,05 | 130,53 | 0,10% | 1.458.335,00 |
| 29.04.2025 | 130,32 | 131,59 | 128,76 | 130,40 | -0,42% | 1.024.013,00 |
| 28.04.2025 | 130,13 | 132,07 | 129,65 | 130,95 | 0,94% | 1.115.464,00 |
| 25.04.2025 | 130,82 | 131,23 | 128,36 | 129,73 | -2,44% | 1.960.430,00 |
| 24.04.2025 | 129,21 | 133,40 | 128,35 | 132,98 | 2,00% | 1.200.003,00 |
| 23.04.2025 | 132,62 | 136,45 | 129,65 | 130,37 | 1,44% | 1.829.837,00 |
| 22.04.2025 | 128,29 | 129,53 | 126,62 | 128,52 | 1,10% | 1.462.476,00 |
| 21.04.2025 | 127,30 | 127,32 | 123,16 | 127,12 | -1,63% | 1.564.446,00 |
| 17.04.2025 | 126,07 | 130,15 | 125,74 | 129,23 | 3,61% | 1.950.078,00 |
| 16.04.2025 | 128,00 | 131,35 | 122,79 | 124,73 | -7,68% | 2.934.700,00 |
| 15.04.2025 | 137,88 | 139,01 | 133,63 | 135,11 | -1,97% | 1.360.907,00 |
| 14.04.2025 | 134,78 | 138,41 | 132,63 | 137,82 | 3,72% | 1.620.218,00 |
| 11.04.2025 | 133,92 | 134,33 | 128,83 | 132,88 | -1,09% | 1.976.803,00 |
| 10.04.2025 | 140,48 | 140,80 | 131,52 | 134,34 | -5,13% | 1.405.081,00 |
| 09.04.2025 | 128,22 | 143,37 | 127,05 | 141,60 | 9,34% | 3.029.930,00 |
| 08.04.2025 | 136,59 | 136,96 | 127,53 | 129,50 | -1,95% | 1.044.842,00 |
| 07.04.2025 | 133,19 | 140,59 | 128,09 | 132,07 | -1,92% | 1.743.227,00 |
| 04.04.2025 | 134,18 | 136,80 | 127,35 | 134,66 | -1,15% | 2.230.387,00 |
| 03.04.2025 | 146,27 | 146,27 | 135,42 | 136,23 | -10,83% | 1.704.536,00 |
| 02.04.2025 | 148,01 | 152,97 | 147,49 | 152,78 | 2,04% | 846.575,00 |
| 01.04.2025 | 146,91 | 149,99 | 145,00 | 149,72 | 1,20% | 774.219,00 |
| 31.03.2025 | 145,00 | 149,36 | 144,78 | 147,95 | 1,25% | 911.676,00 |
| 28.03.2025 | 151,01 | 151,01 | 145,76 | 146,12 | -3,10% | 794.947,00 |
| 27.03.2025 | 151,54 | 151,89 | 149,68 | 150,80 | -0,39% | 1.040.660,00 |
| 26.03.2025 | 147,59 | 152,34 | 147,58 | 151,39 | 0,96% | 2.266.714,00 |
| 25.03.2025 | 152,56 | 152,80 | 148,96 | 149,95 | -1,36% | 971.401,00 |
| 24.03.2025 | 150,19 | 152,21 | 148,53 | 152,02 | 2,34% | 965.999,00 |
| 21.03.2025 | 146,44 | 148,97 | 144,34 | 148,55 | 0,72% | 1.121.679,00 |
| 20.03.2025 | 147,38 | 148,79 | 146,08 | 147,50 | 0,30% | 1.081.871,00 |
| 19.03.2025 | 147,75 | 147,93 | 144,90 | 147,05 | -0,05% | 1.295.313,00 |
| 18.03.2025 | 149,84 | 149,84 | 145,84 | 147,13 | -1,56% | 1.466.427,00 |
| 17.03.2025 | 148,09 | 150,90 | 147,57 | 149,46 | 0,31% | 1.426.234,00 |
| 14.03.2025 | 151,54 | 151,54 | 147,00 | 149,00 | -0,29% | 1.660.670,00 |
| 13.03.2025 | 154,02 | 154,41 | 149,29 | 149,43 | -3,25% | 1.124.469,00 |
| 12.03.2025 | 154,56 | 155,25 | 151,60 | 154,45 | 0,18% | 795.538,00 |
| 11.03.2025 | 160,66 | 160,68 | 153,90 | 154,18 | -3,76% | 898.045,00 |
| 10.03.2025 | 163,03 | 164,54 | 158,99 | 160,21 | -1,98% | 844.501,00 |
| 07.03.2025 | 161,39 | 164,35 | 159,65 | 163,45 | 0,73% | 980.223,00 |
| 06.03.2025 | 159,39 | 162,68 | 158,79 | 162,26 | 1,39% | 741.308,00 |
| 05.03.2025 | 156,78 | 160,21 | 156,55 | 160,04 | 1,54% | 1.083.708,00 |
| 04.03.2025 | 162,06 | 162,06 | 155,67 | 157,62 | -0,13% | 1.025.718,00 |
| 03.03.2025 | 162,01 | 163,00 | 157,52 | 157,82 | -2,09% | 834.873,00 |
| 28.02.2025 | 159,23 | 162,10 | 158,93 | 161,19 | 1,44% | 657.519,00 |
| 27.02.2025 | 160,24 | 161,40 | 158,47 | 158,90 | -0,89% | 758.807,00 |
| 26.02.2025 | 159,56 | 162,02 | 158,68 | 160,32 | -0,23% | 970.557,00 |
| 25.02.2025 | 162,80 | 163,38 | 159,26 | 160,69 | -1,23% | 943.884,00 |
| 24.02.2025 | 167,87 | 168,05 | 162,44 | 162,69 | -2,99% | 921.919,00 |
| 21.02.2025 | 169,07 | 169,07 | 161,14 | 167,71 | -0,49% | 1.116.008,00 |
| 20.02.2025 | 169,00 | 170,46 | 166,96 | 168,54 | -0,42% | 705.757,00 |
| 19.02.2025 | 172,11 | 172,42 | 167,01 | 169,25 | -2,88% | 1.131.637,00 |
| 18.02.2025 | 170,88 | 174,45 | 169,09 | 174,26 | 2,52% | 1.006.627,00 |
| 14.02.2025 | 165,41 | 170,85 | 165,41 | 169,98 | 2,73% | 860.359,00 |
| 13.02.2025 | 165,30 | 166,27 | 163,45 | 165,46 | 0,50% | 622.505,00 |
| 12.02.2025 | 164,33 | 166,61 | 164,05 | 164,63 | -1,71% | 529.263,00 |
| 11.02.2025 | 165,73 | 167,69 | 165,33 | 167,50 | 0,24% | 631.516,00 |
| 10.02.2025 | 167,36 | 168,36 | 165,37 | 167,10 | 0,57% | 724.056,00 |
| 07.02.2025 | 168,68 | 169,01 | 165,83 | 166,15 | -1,70% | 576.948,00 |
| 06.02.2025 | 172,16 | 173,97 | 168,85 | 169,03 | -0,85% | 493.702,00 |