206,915$
1,70%
Echtzeit-Aktienkurs Landstar System Inc.
Bid:
Ask:
Aktienkurse zur Landstar System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 203,43 | 208,03 | 203,33 | 206,81 | 1,65% | 46.323,00 |
| 28.05.2026 | 199,43 | 206,43 | 197,00 | 203,45 | 1,18% | 440.745,00 |
| 27.05.2026 | 202,53 | 204,99 | 199,08 | 201,07 | -0,47% | 701.432,00 |
| 26.05.2026 | 194,21 | 202,96 | 194,21 | 202,02 | 4,13% | 492.322,00 |
| 22.05.2026 | 192,23 | 194,99 | 189,22 | 194,01 | 1,55% | 695.384,00 |
| 21.05.2026 | 187,79 | 191,85 | 183,61 | 191,05 | 0,86% | 582.351,00 |
| 20.05.2026 | 183,26 | 190,64 | 182,77 | 189,43 | 4,00% | 562.642,00 |
| 19.05.2026 | 177,75 | 183,72 | 175,91 | 182,15 | 1,70% | 462.264,00 |
| 18.05.2026 | 176,23 | 180,86 | 176,01 | 179,11 | 1,74% | 349.904,00 |
| 15.05.2026 | 168,16 | 177,45 | 167,96 | 176,04 | 4,79% | 661.351,00 |
| 14.05.2026 | 175,95 | 176,90 | 162,11 | 167,99 | -3,92% | 1.354.967,00 |
| 13.05.2026 | 176,23 | 178,30 | 173,88 | 174,84 | -0,53% | 288.366,00 |
| 12.05.2026 | 179,29 | 179,29 | 173,21 | 175,78 | -1,75% | 391.218,00 |
| 11.05.2026 | 183,60 | 183,60 | 177,69 | 178,92 | -2,44% | 354.666,00 |
| 08.05.2026 | 181,94 | 184,14 | 180,86 | 183,39 | 0,90% | 321.887,00 |
| 07.05.2026 | 181,63 | 184,07 | 180,67 | 181,76 | 0,28% | 342.169,00 |
| 06.05.2026 | 181,22 | 184,38 | 179,26 | 181,26 | 0,52% | 455.347,00 |
| 05.05.2026 | 179,41 | 180,96 | 177,62 | 180,32 | 1,93% | 292.720,00 |
| 04.05.2026 | 177,56 | 178,06 | 175,06 | 176,90 | -2,57% | 536.589,00 |
| 01.05.2026 | 184,27 | 185,79 | 179,88 | 181,56 | -1,36% | 591.784,00 |
| 30.04.2026 | 184,59 | 185,11 | 181,75 | 184,06 | -0,29% | 612.907,00 |
| 29.04.2026 | 189,61 | 195,84 | 184,11 | 184,60 | 1,20% | 863.796,00 |
| 28.04.2026 | 181,64 | 182,78 | 179,54 | 182,41 | 1,27% | 586.734,00 |
| 27.04.2026 | 179,50 | 180,90 | 178,52 | 180,13 | 0,62% | 385.111,00 |
| 24.04.2026 | 180,09 | 181,71 | 176,69 | 179,02 | -0,51% | 273.936,00 |
| 23.04.2026 | 179,51 | 181,84 | 178,58 | 179,94 | 1,45% | 283.796,00 |
| 22.04.2026 | 180,55 | 180,55 | 176,60 | 177,37 | -0,77% | 633.266,00 |
| 21.04.2026 | 177,74 | 181,23 | 176,91 | 178,75 | 0,66% | 410.881,00 |
| 20.04.2026 | 172,99 | 178,52 | 170,13 | 177,57 | 2,72% | 451.810,00 |
| 17.04.2026 | 172,80 | 175,50 | 172,12 | 172,87 | 0,83% | 631.410,00 |
| 16.04.2026 | 167,13 | 173,75 | 167,13 | 171,45 | 2,97% | 379.743,00 |
| 15.04.2026 | 168,16 | 169,05 | 165,42 | 166,51 | -1,80% | 296.533,00 |
| 14.04.2026 | 168,28 | 171,21 | 167,16 | 169,56 | 0,77% | 241.869,00 |
| 13.04.2026 | 168,64 | 168,87 | 163,73 | 168,27 | -0,41% | 402.356,00 |
| 10.04.2026 | 170,05 | 172,58 | 168,16 | 168,96 | -0,88% | 313.190,00 |
| 09.04.2026 | 171,26 | 173,34 | 169,70 | 170,46 | -0,61% | 350.721,00 |
| 08.04.2026 | 170,71 | 174,75 | 169,83 | 171,50 | 2,75% | 496.457,00 |
| 07.04.2026 | 166,85 | 170,02 | 165,79 | 166,91 | 0,99% | 513.867,00 |
| 06.04.2026 | 162,68 | 165,47 | 162,32 | 165,28 | 1,23% | 276.909,00 |
| 02.04.2026 | 158,60 | 164,54 | 158,47 | 163,27 | 1,02% | 284.132,00 |
| 01.04.2026 | 161,15 | 164,23 | 158,95 | 161,62 | 0,82% | 452.340,00 |
| 31.03.2026 | 158,19 | 162,82 | 157,64 | 160,30 | 2,16% | 332.036,00 |
| 30.03.2026 | 156,76 | 159,73 | 155,43 | 156,91 | 0,25% | 437.351,00 |
| 27.03.2026 | 155,36 | 157,74 | 154,24 | 156,52 | -0,01% | 454.654,00 |
| 26.03.2026 | 155,83 | 158,09 | 154,67 | 156,53 | -0,34% | 299.149,00 |
| 25.03.2026 | 156,65 | 158,75 | 153,45 | 157,07 | 0,32% | 394.501,00 |
| 24.03.2026 | 149,53 | 157,92 | 147,55 | 156,57 | 4,20% | 460.256,00 |
| 23.03.2026 | 151,55 | 156,03 | 149,88 | 150,26 | 1,03% | 519.098,00 |
| 20.03.2026 | 149,81 | 150,72 | 145,55 | 148,73 | -0,65% | 758.688,00 |
| 19.03.2026 | 147,27 | 150,25 | 146,82 | 149,70 | 1,05% | 388.457,00 |
| 18.03.2026 | 147,99 | 149,54 | 146,42 | 148,15 | -0,24% | 368.679,00 |
| 17.03.2026 | 150,61 | 151,75 | 145,80 | 148,50 | -0,13% | 309.118,00 |
| 16.03.2026 | 148,62 | 150,82 | 147,45 | 148,69 | 0,51% | 386.747,00 |
| 13.03.2026 | 146,78 | 149,76 | 143,80 | 147,94 | 2,44% | 634.196,00 |
| 12.03.2026 | 146,42 | 149,25 | 143,29 | 144,42 | -2,87% | 522.045,00 |
| 11.03.2026 | 151,39 | 151,54 | 144,44 | 148,69 | -2,08% | 460.093,00 |
| 10.03.2026 | 152,50 | 155,37 | 150,32 | 151,84 | -0,58% | 544.284,00 |
| 09.03.2026 | 150,00 | 158,38 | 145,96 | 152,73 | 0,60% | 364.071,00 |
| 06.03.2026 | 155,26 | 155,26 | 150,34 | 151,82 | -4,83% | 479.369,00 |
| 05.03.2026 | 163,60 | 164,22 | 158,65 | 159,52 | -3,03% | 482.588,00 |
| 04.03.2026 | 164,01 | 166,02 | 161,98 | 164,51 | 0,74% | 408.163,00 |
| 03.03.2026 | 159,92 | 163,94 | 157,28 | 163,30 | -0,22% | 393.439,00 |
| 02.03.2026 | 161,30 | 166,11 | 159,43 | 163,66 | 0,44% | 591.525,00 |
| 27.02.2026 | 155,22 | 163,38 | 154,22 | 162,95 | 3,41% | 964.891,00 |
| 26.02.2026 | 145,38 | 158,63 | 144,99 | 157,58 | 9,18% | 1.015.092,00 |
| 25.02.2026 | 147,38 | 147,74 | 142,85 | 144,33 | -1,46% | 601.715,00 |
| 24.02.2026 | 146,66 | 148,52 | 143,85 | 146,47 | 0,32% | 640.876,00 |
| 23.02.2026 | 153,22 | 153,95 | 145,25 | 146,01 | -4,66% | 644.941,00 |
| 20.02.2026 | 150,06 | 154,93 | 149,57 | 153,14 | 2,05% | 722.944,00 |
| 19.02.2026 | 146,62 | 152,30 | 146,62 | 150,06 | 1,85% | 759.193,00 |
| 18.02.2026 | 143,38 | 147,51 | 142,94 | 147,33 | 2,21% | 736.815,00 |
| 17.02.2026 | 142,17 | 144,63 | 141,20 | 144,15 | 1,26% | 523.172,00 |
| 13.02.2026 | 137,21 | 143,94 | 135,24 | 142,36 | 3,64% | 1.708.093,00 |
| 12.02.2026 | 163,62 | 165,25 | 129,77 | 137,36 | -15,60% | 2.950.800,00 |
| 11.02.2026 | 162,41 | 164,65 | 161,11 | 162,75 | 0,21% | 199.652,00 |
| 10.02.2026 | 161,05 | 163,86 | 160,98 | 162,41 | 0,79% | 352.320,00 |
| 09.02.2026 | 161,45 | 161,53 | 159,67 | 161,14 | -0,58% | 324.099,00 |
| 06.02.2026 | 160,09 | 164,05 | 160,09 | 162,08 | 0,43% | 501.190,00 |
| 05.02.2026 | 161,44 | 162,72 | 159,26 | 161,39 | -0,03% | 333.727,00 |
| 04.02.2026 | 160,39 | 163,61 | 160,04 | 161,44 | 1,62% | 493.657,00 |
| 03.02.2026 | 157,10 | 162,48 | 157,10 | 158,87 | 0,11% | 524.657,00 |
| 02.02.2026 | 149,66 | 159,44 | 149,66 | 158,70 | 6,25% | 647.312,00 |
| 30.01.2026 | 148,57 | 150,13 | 147,69 | 149,36 | -0,43% | 513.852,00 |
| 29.01.2026 | 148,63 | 153,36 | 148,00 | 150,00 | -2,29% | 808.587,00 |
| 28.01.2026 | 152,05 | 156,17 | 148,83 | 153,51 | 1,21% | 893.746,00 |
| 27.01.2026 | 153,31 | 154,75 | 151,53 | 151,68 | -1,06% | 328.197,00 |
| 26.01.2026 | 153,72 | 154,80 | 150,99 | 153,31 | -0,41% | 305.925,00 |
| 23.01.2026 | 157,68 | 157,91 | 153,61 | 153,94 | -2,47% | 365.172,00 |
| 22.01.2026 | 151,26 | 159,85 | 151,00 | 157,84 | 0,50% | 593.068,00 |
| 21.01.2026 | 152,41 | 157,32 | 152,41 | 157,06 | 3,94% | 447.276,00 |
| 20.01.2026 | 151,73 | 154,77 | 150,44 | 151,10 | -1,60% | 508.144,00 |
| 16.01.2026 | 155,46 | 155,74 | 152,71 | 153,55 | -1,57% | 565.706,00 |
| 15.01.2026 | 155,51 | 157,23 | 154,34 | 156,00 | 0,97% | 394.454,00 |
| 14.01.2026 | 154,16 | 155,91 | 152,07 | 154,50 | 0,63% | 312.582,00 |
| 13.01.2026 | 154,86 | 154,93 | 151,79 | 153,54 | -1,04% | 491.596,00 |
| 12.01.2026 | 154,16 | 157,22 | 153,62 | 155,16 | -0,35% | 558.337,00 |
| 09.01.2026 | 153,99 | 156,29 | 151,27 | 155,70 | 2,13% | 394.324,00 |
| 08.01.2026 | 148,52 | 153,50 | 148,04 | 152,45 | 2,41% | 413.089,00 |
| 07.01.2026 | 149,14 | 150,99 | 146,77 | 148,86 | 0,00% | 486.699,00 |
| 06.01.2026 | 151,19 | 153,57 | 148,65 | 148,86 | -1,22% | 817.606,00 |