31,720$
0,06%
Echtzeit-Aktienkurs USA Truck
Bid:
Ask:
Aktienkurse zur USA Truck Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2022 | 31,72 | 31,72 | 31,70 | 31,71 | 0,03% | 270.742,00 |
| 13.09.2022 | 31,68 | 31,72 | 31,68 | 31,70 | 0,57% | 101.856,00 |
| 12.09.2022 | 31,42 | 31,56 | 31,42 | 31,52 | 0,54% | 98.584,00 |
| 09.09.2022 | 31,45 | 31,45 | 31,33 | 31,35 | -0,22% | 216.806,00 |
| 08.09.2022 | 31,38 | 31,45 | 31,35 | 31,42 | 0,10% | 61.818,00 |
| 07.09.2022 | 31,36 | 31,41 | 31,35 | 31,39 | 0,10% | 55.455,00 |
| 06.09.2022 | 31,36 | 31,45 | 31,36 | 31,36 | 0,03% | 42.464,00 |
| 02.09.2022 | 31,36 | 31,43 | 31,29 | 31,35 | -0,06% | 52.605,00 |
| 01.09.2022 | 31,35 | 31,39 | 31,33 | 31,37 | 0,03% | 105.618,00 |
| 31.08.2022 | 31,36 | 31,42 | 31,35 | 31,36 | 0,03% | 57.365,00 |
| 30.08.2022 | 31,41 | 31,43 | 31,35 | 31,35 | -0,10% | 30.472,00 |
| 29.08.2022 | 31,34 | 31,40 | 31,33 | 31,38 | 0,10% | 56.169,00 |
| 26.08.2022 | 31,39 | 31,45 | 31,33 | 31,35 | -0,16% | 56.695,00 |
| 25.08.2022 | 31,35 | 31,43 | 31,31 | 31,40 | 0,06% | 66.678,00 |
| 24.08.2022 | 31,31 | 31,38 | 31,27 | 31,38 | 0,35% | 129.942,00 |
| 23.08.2022 | 31,26 | 31,35 | 31,25 | 31,27 | -0,06% | 71.787,00 |
| 22.08.2022 | 31,27 | 31,29 | 31,25 | 31,29 | -0,06% | 82.316,00 |
| 19.08.2022 | 31,25 | 31,31 | 31,25 | 31,31 | 0,03% | 74.890,00 |
| 18.08.2022 | 31,21 | 31,30 | 31,21 | 31,30 | 0,03% | 44.611,00 |
| 17.08.2022 | 31,18 | 31,29 | 31,17 | 31,29 | 0,13% | 82.790,00 |
| 16.08.2022 | 31,24 | 31,25 | 31,21 | 31,25 | 0,10% | 62.319,00 |
| 15.08.2022 | 31,17 | 31,22 | 31,17 | 31,22 | 0,06% | 73.660,00 |
| 12.08.2022 | 31,25 | 31,25 | 31,20 | 31,20 | -0,03% | 71.477,00 |
| 11.08.2022 | 31,24 | 31,30 | 31,16 | 31,21 | 0,16% | 51.796,00 |
| 10.08.2022 | 31,22 | 31,25 | 31,16 | 31,16 | 0,00% | 70.354,00 |
| 09.08.2022 | 31,18 | 31,23 | 31,13 | 31,16 | -0,13% | 151.309,00 |
| 08.08.2022 | 31,19 | 31,29 | 31,18 | 31,20 | -0,06% | 103.600,00 |
| 05.08.2022 | 31,18 | 31,23 | 31,17 | 31,22 | 0,13% | 79.081,00 |
| 04.08.2022 | 31,26 | 31,26 | 31,17 | 31,18 | -0,32% | 74.265,00 |
| 03.08.2022 | 31,22 | 31,31 | 31,19 | 31,28 | 0,26% | 127.419,00 |
| 02.08.2022 | 31,17 | 31,23 | 31,16 | 31,20 | 0,13% | 113.835,00 |
| 01.08.2022 | 31,16 | 31,27 | 31,16 | 31,16 | -0,06% | 142.580,00 |
| 29.07.2022 | 31,20 | 31,22 | 31,15 | 31,18 | -0,06% | 82.650,00 |
| 28.07.2022 | 31,17 | 31,21 | 31,15 | 31,20 | 0,13% | 69.138,00 |
| 27.07.2022 | 31,25 | 31,29 | 31,13 | 31,16 | -0,06% | 112.529,00 |
| 26.07.2022 | 31,15 | 31,19 | 31,13 | 31,18 | 0,10% | 161.184,00 |
| 25.07.2022 | 31,15 | 31,26 | 31,10 | 31,15 | -0,03% | 173.307,00 |
| 22.07.2022 | 31,25 | 31,28 | 31,15 | 31,16 | 0,00% | 133.642,00 |
| 21.07.2022 | 31,31 | 31,39 | 31,16 | 31,16 | -0,76% | 266.630,00 |
| 20.07.2022 | 31,20 | 31,40 | 31,11 | 31,40 | 0,71% | 106.247,00 |
| 19.07.2022 | 31,20 | 31,28 | 31,12 | 31,18 | 0,29% | 98.468,00 |
| 18.07.2022 | 31,25 | 31,35 | 31,09 | 31,09 | 0,03% | 250.071,00 |
| 15.07.2022 | 31,25 | 31,25 | 31,08 | 31,08 | -0,10% | 233.831,00 |
| 14.07.2022 | 31,10 | 31,37 | 31,01 | 31,11 | 0,03% | 232.545,00 |
| 13.07.2022 | 31,15 | 31,31 | 31,08 | 31,10 | -0,51% | 401.258,00 |
| 12.07.2022 | 31,13 | 31,35 | 31,09 | 31,26 | 0,55% | 245.345,00 |
| 11.07.2022 | 31,15 | 31,29 | 31,06 | 31,09 | 0,00% | 254.816,00 |
| 08.07.2022 | 31,10 | 31,37 | 31,09 | 31,09 | 0,00% | 137.615,00 |
| 07.07.2022 | 31,36 | 31,40 | 31,06 | 31,09 | -0,99% | 341.354,00 |
| 06.07.2022 | 31,08 | 31,50 | 30,98 | 31,40 | 1,16% | 906.765,00 |
| 05.07.2022 | 31,10 | 31,32 | 31,00 | 31,04 | -0,03% | 639.930,00 |
| 01.07.2022 | 31,25 | 31,40 | 31,05 | 31,05 | -1,18% | 323.636,00 |
| 30.06.2022 | 31,15 | 31,61 | 31,13 | 31,42 | 0,06% | 722.727,00 |
| 29.06.2022 | 30,96 | 31,42 | 30,91 | 31,40 | 1,26% | 938.726,00 |
| 28.06.2022 | 30,86 | 31,19 | 30,86 | 31,01 | 0,52% | 960.636,00 |
| 27.06.2022 | 30,82 | 31,40 | 30,78 | 30,85 | -0,48% | 1.464.564,00 |
| 24.06.2022 | 30,50 | 31,67 | 30,41 | 31,00 | 112,62% | 2.761.688,00 |
| 23.06.2022 | 14,24 | 14,68 | 14,19 | 14,58 | 3,99% | 72.969,00 |
| 22.06.2022 | 14,49 | 14,58 | 14,00 | 14,02 | -4,04% | 79.701,00 |
| 21.06.2022 | 14,35 | 15,09 | 14,20 | 14,61 | 3,47% | 106.749,00 |
| 17.06.2022 | 14,21 | 14,64 | 14,02 | 14,12 | 0,57% | 113.692,00 |
| 16.06.2022 | 15,12 | 15,34 | 14,00 | 14,04 | -9,36% | 65.293,00 |
| 15.06.2022 | 15,41 | 15,83 | 15,26 | 15,49 | 1,91% | 55.098,00 |
| 14.06.2022 | 14,87 | 15,40 | 14,72 | 15,20 | 2,56% | 62.045,00 |
| 13.06.2022 | 15,06 | 15,41 | 14,65 | 14,82 | -4,57% | 83.278,00 |
| 10.06.2022 | 15,61 | 16,15 | 15,25 | 15,53 | -2,88% | 89.738,00 |
| 09.06.2022 | 16,15 | 16,20 | 15,87 | 15,99 | -0,87% | 38.822,00 |
| 08.06.2022 | 16,59 | 16,67 | 16,06 | 16,13 | -3,41% | 37.416,00 |
| 07.06.2022 | 16,63 | 17,07 | 16,30 | 16,70 | -0,48% | 41.967,00 |
| 06.06.2022 | 16,98 | 17,15 | 16,50 | 16,78 | 0,24% | 62.526,00 |
| 03.06.2022 | 16,75 | 17,02 | 16,36 | 16,74 | -1,01% | 56.279,00 |
| 02.06.2022 | 16,19 | 17,10 | 16,19 | 16,91 | 4,71% | 77.283,00 |
| 01.06.2022 | 16,04 | 16,27 | 15,61 | 16,15 | 1,96% | 82.110,00 |
| 31.05.2022 | 16,05 | 16,22 | 15,56 | 15,84 | -1,92% | 105.276,00 |
| 27.05.2022 | 16,06 | 16,30 | 15,85 | 16,15 | 1,51% | 51.511,00 |
| 26.05.2022 | 15,50 | 16,27 | 15,43 | 15,91 | 2,78% | 84.245,00 |
| 25.05.2022 | 14,75 | 15,65 | 14,71 | 15,48 | 5,09% | 103.421,00 |
| 24.05.2022 | 15,21 | 15,21 | 14,57 | 14,73 | -4,60% | 76.212,00 |
| 23.05.2022 | 15,70 | 16,07 | 15,26 | 15,44 | -0,32% | 104.295,00 |
| 20.05.2022 | 16,20 | 16,59 | 15,06 | 15,49 | -2,58% | 77.762,00 |
| 19.05.2022 | 15,34 | 16,30 | 15,09 | 15,90 | 2,71% | 54.457,00 |
| 18.05.2022 | 17,29 | 17,29 | 15,35 | 15,48 | -10,83% | 115.611,00 |
| 17.05.2022 | 17,14 | 17,45 | 16,72 | 17,36 | 4,70% | 55.641,00 |
| 16.05.2022 | 17,34 | 17,44 | 16,39 | 16,58 | -4,82% | 82.915,00 |
| 13.05.2022 | 16,88 | 17,83 | 16,88 | 17,42 | 4,88% | 81.445,00 |
| 12.05.2022 | 16,28 | 16,91 | 16,09 | 16,61 | 0,18% | 55.525,00 |
| 11.05.2022 | 17,41 | 17,71 | 16,35 | 16,58 | -4,60% | 82.962,00 |
| 10.05.2022 | 17,39 | 17,60 | 17,00 | 17,38 | 2,42% | 113.560,00 |
| 09.05.2022 | 17,73 | 18,21 | 16,89 | 16,97 | -6,96% | 122.375,00 |
| 06.05.2022 | 18,55 | 18,66 | 17,91 | 18,24 | -1,35% | 74.608,00 |
| 05.05.2022 | 18,91 | 19,22 | 17,75 | 18,49 | -3,70% | 156.212,00 |
| 04.05.2022 | 18,63 | 19,41 | 18,44 | 19,20 | 2,18% | 189.402,00 |
| 03.05.2022 | 17,31 | 19,02 | 17,25 | 18,79 | 9,63% | 389.312,00 |
| 02.05.2022 | 16,83 | 17,20 | 16,50 | 17,14 | 4,45% | 275.825,00 |
| 29.04.2022 | 16,99 | 17,31 | 16,21 | 16,41 | 3,14% | 400.469,00 |
| 28.04.2022 | 15,26 | 16,06 | 14,99 | 15,91 | 6,14% | 245.360,00 |
| 27.04.2022 | 15,32 | 15,76 | 14,85 | 14,99 | -2,09% | 121.294,00 |
| 26.04.2022 | 15,61 | 15,71 | 15,06 | 15,31 | -3,41% | 123.172,00 |
| 25.04.2022 | 14,82 | 15,94 | 14,82 | 15,85 | 5,18% | 215.486,00 |
| 22.04.2022 | 15,38 | 15,70 | 14,91 | 15,07 | -3,02% | 108.280,00 |