170,290$
-0,50%
Echtzeit-Aktienkurs Landstar System
Bid:
Ask:
Aktienkurse zur Landstar System Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 170,71 | 171,05 | 168,68 | 170,47 | -0,40% | 463.146,00 |
| 17.09.2026 | 171,76 | 172,74 | 169,81 | 171,16 | 1,19% | 298.684,00 |
| 16.09.2026 | 170,26 | 174,00 | 165,06 | 169,14 | -2,03% | 430.883,00 |
| 15.09.2026 | 172,34 | 174,57 | 171,28 | 172,64 | 0,33% | 296.913,00 |
| 14.09.2026 | 172,70 | 174,05 | 171,20 | 172,07 | -0,41% | 425.967,00 |
| 11.09.2026 | 174,51 | 174,52 | 170,57 | 172,78 | -0,53% | 474.399,00 |
| 10.09.2026 | 173,62 | 174,94 | 172,30 | 173,70 | 0,06% | 242.302,00 |
| 09.09.2026 | 177,58 | 178,37 | 173,27 | 173,59 | -2,20% | 301.500,00 |
| 08.09.2026 | 178,04 | 180,20 | 176,60 | 177,50 | -0,24% | 246.938,00 |
| 04.09.2026 | 173,55 | 178,47 | 173,22 | 177,92 | 2,05% | 290.837,00 |
| 03.09.2026 | 174,73 | 176,00 | 170,40 | 174,34 | -0,21% | 282.200,00 |
| 02.09.2026 | 176,10 | 176,69 | 172,78 | 174,70 | -0,39% | 270.601,00 |
| 01.09.2026 | 178,77 | 180,57 | 173,83 | 175,39 | -2,90% | 263.807,00 |
| 31.08.2026 | 180,26 | 181,97 | 178,78 | 180,63 | 0,33% | 397.781,00 |
| 28.08.2026 | 183,07 | 184,99 | 179,06 | 180,03 | -0,98% | 300.481,00 |
| 27.08.2026 | 179,89 | 182,92 | 179,83 | 181,81 | 0,10% | 233.384,00 |
| 26.08.2026 | 177,65 | 181,79 | 176,55 | 181,63 | 1,71% | 366.877,00 |
| 25.08.2026 | 180,35 | 180,91 | 178,40 | 178,58 | -0,74% | 311.370,00 |
| 24.08.2026 | 187,23 | 189,72 | 178,30 | 179,92 | -3,57% | 552.541,00 |
| 21.08.2026 | 184,68 | 186,77 | 183,27 | 186,58 | 2,22% | 382.977,00 |
| 20.08.2026 | 181,90 | 185,02 | 181,55 | 182,52 | -1,42% | 215.888,00 |
| 19.08.2026 | 186,66 | 189,62 | 183,26 | 185,16 | -0,54% | 357.960,00 |
| 18.08.2026 | 192,62 | 192,62 | 185,77 | 186,16 | -3,73% | 456.685,00 |
| 17.08.2026 | 189,04 | 194,02 | 189,04 | 193,38 | 1,68% | 527.506,00 |
| 14.08.2026 | 187,09 | 190,66 | 186,62 | 190,19 | 0,79% | 420.960,00 |
| 13.08.2026 | 186,75 | 189,30 | 186,75 | 188,70 | 1,50% | 456.616,00 |
| 12.08.2026 | 177,39 | 186,72 | 177,39 | 185,92 | 4,64% | 470.679,00 |
| 11.08.2026 | 176,76 | 179,09 | 175,27 | 177,67 | -0,44% | 374.576,00 |
| 10.08.2026 | 181,90 | 184,98 | 178,26 | 178,45 | -2,48% | 501.504,00 |
| 07.08.2026 | 177,06 | 184,13 | 175,67 | 182,99 | 3,35% | 447.703,00 |
| 06.08.2026 | 179,86 | 182,43 | 175,55 | 177,06 | -1,29% | 476.371,00 |
| 05.08.2026 | 181,99 | 184,35 | 178,13 | 179,37 | -1,22% | 489.377,00 |
| 04.08.2026 | 180,53 | 182,97 | 178,77 | 181,59 | 2,69% | 484.547,00 |
| 03.08.2026 | 176,87 | 178,88 | 174,34 | 176,84 | 1,18% | 678.984,00 |
| 31.07.2026 | 170,80 | 175,81 | 169,42 | 174,77 | 3,47% | 1.048.875,00 |
| 30.07.2026 | 178,62 | 179,60 | 167,58 | 168,91 | -4,99% | 1.268.012,00 |
| 29.07.2026 | 180,49 | 184,00 | 176,24 | 177,79 | -4,06% | 887.567,00 |
| 28.07.2026 | 189,99 | 190,46 | 185,05 | 185,32 | -3,27% | 552.816,00 |
| 27.07.2026 | 200,00 | 201,00 | 190,89 | 191,59 | -4,34% | 545.152,00 |
| 24.07.2026 | 198,90 | 203,08 | 197,00 | 200,28 | -3,69% | 336.521,00 |
| 23.07.2026 | 211,49 | 212,07 | 205,00 | 207,96 | -1,00% | 392.532,00 |
| 22.07.2026 | 214,83 | 214,83 | 209,53 | 210,06 | -1,88% | 319.532,00 |
| 21.07.2026 | 213,79 | 215,15 | 211,66 | 214,08 | 1,38% | 402.628,00 |
| 20.07.2026 | 212,10 | 213,66 | 209,50 | 211,17 | -0,18% | 396.940,00 |
| 17.07.2026 | 210,87 | 212,93 | 207,28 | 211,56 | -0,14% | 630.953,00 |
| 16.07.2026 | 210,52 | 216,44 | 210,52 | 211,85 | 1,93% | 425.101,00 |
| 15.07.2026 | 212,20 | 213,00 | 206,59 | 207,84 | -1,69% | 418.391,00 |
| 14.07.2026 | 213,09 | 214,20 | 209,50 | 211,41 | -0,71% | 553.853,00 |
| 13.07.2026 | 210,75 | 213,50 | 209,27 | 212,93 | 1,72% | 511.547,00 |
| 10.07.2026 | 208,48 | 212,01 | 206,54 | 209,32 | 0,79% | 308.198,00 |
| 09.07.2026 | 204,52 | 210,47 | 204,52 | 207,67 | 1,99% | 409.581,00 |
| 08.07.2026 | 204,51 | 207,63 | 201,49 | 203,62 | -0,16% | 314.407,00 |
| 07.07.2026 | 203,85 | 206,56 | 202,35 | 203,95 | 0,18% | 360.208,00 |
| 06.07.2026 | 205,85 | 209,65 | 201,48 | 203,59 | -2,22% | 372.438,00 |
| 02.07.2026 | 209,65 | 210,81 | 205,35 | 208,21 | 0,43% | 356.293,00 |
| 01.07.2026 | 207,65 | 210,30 | 205,16 | 207,32 | 0,25% | 331.726,00 |
| 30.06.2026 | 209,49 | 210,31 | 205,35 | 206,81 | -1,04% | 563.900,00 |
| 29.06.2026 | 208,10 | 210,80 | 208,02 | 208,98 | -0,11% | 503.049,00 |
| 26.06.2026 | 209,84 | 214,80 | 207,93 | 209,21 | -0,43% | 657.893,00 |
| 25.06.2026 | 210,03 | 213,26 | 207,95 | 210,12 | 1,16% | 810.624,00 |
| 24.06.2026 | 207,50 | 209,22 | 205,49 | 207,71 | 0,10% | 485.879,00 |
| 23.06.2026 | 208,77 | 211,26 | 207,04 | 207,50 | -0,86% | 314.760,00 |
| 22.06.2026 | 207,40 | 212,34 | 206,69 | 209,31 | 0,92% | 473.744,00 |
| 18.06.2026 | 205,83 | 211,66 | 203,34 | 207,40 | -0,35% | 676.346,00 |
| 17.06.2026 | 216,83 | 216,83 | 207,07 | 208,13 | -3,73% | 458.207,00 |
| 16.06.2026 | 219,59 | 219,59 | 214,43 | 216,19 | -1,27% | 397.235,00 |
| 15.06.2026 | 224,68 | 224,79 | 217,59 | 218,98 | -2,36% | 382.201,00 |
| 12.06.2026 | 225,92 | 226,49 | 222,17 | 224,27 | -0,39% | 311.966,00 |
| 11.06.2026 | 221,43 | 225,51 | 219,61 | 225,15 | 2,82% | 500.892,00 |
| 10.06.2026 | 221,16 | 223,68 | 214,91 | 218,97 | -1,97% | 411.180,00 |
| 09.06.2026 | 224,31 | 228,11 | 217,43 | 223,38 | -0,88% | 522.652,00 |
| 08.06.2026 | 219,70 | 228,46 | 219,05 | 225,37 | 3,35% | 489.114,00 |
| 05.06.2026 | 221,18 | 224,85 | 216,80 | 218,06 | -0,68% | 447.637,00 |
| 04.06.2026 | 216,85 | 220,56 | 216,69 | 219,55 | 2,08% | 708.749,00 |
| 03.06.2026 | 213,28 | 215,85 | 212,04 | 215,07 | 1,00% | 284.660,00 |
| 02.06.2026 | 213,25 | 215,14 | 210,16 | 212,94 | -0,26% | 355.387,00 |
| 01.06.2026 | 205,92 | 214,81 | 204,51 | 213,49 | 3,18% | 473.710,00 |
| 29.05.2026 | 202,09 | 208,23 | 202,09 | 206,90 | 1,70% | 714.670,00 |
| 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 |