150,600€
-2,57%
Echtzeit-Aktienkurs J.B. Hunt Transport Services
Bid:
Ask:
Aktienkurse zur J.B. Hunt Transport Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 153,80 | 155,85 | 151,85 | 151,85 | -0,26% | 148,00 |
| 27.02.2025 | 152,25 | 152,25 | 152,25 | 152,25 | -1,14% | 15,00 |
| 26.02.2025 | 152,35 | 154,00 | 152,35 | 154,00 | 0,42% | 76,00 |
| 25.02.2025 | 153,35 | 153,35 | 153,35 | 153,35 | -2,94% | 6,00 |
| 24.02.2025 | 159,90 | 159,90 | 158,00 | 158,00 | 2,10% | 2,00 |
| 21.02.2025 | 159,50 | 159,50 | 154,75 | 154,75 | -4,18% | 17,00 |
| 20.02.2025 | 161,50 | 161,50 | 161,50 | 161,50 | 0,34% | 12,00 |
| 19.02.2025 | 165,40 | 165,40 | 160,95 | 160,95 | -1,86% | 26,00 |
| 17.02.2025 | 164,00 | 164,00 | 164,00 | 164,00 | 3,14% | 1,00 |
| 14.02.2025 | 159,00 | 159,00 | 159,00 | 159,00 | 1,56% | 1,00 |
| 13.02.2025 | 156,60 | 156,60 | 156,55 | 156,55 | -2,49% | 101,00 |
| 11.02.2025 | 159,95 | 160,55 | 159,95 | 160,55 | -1,17% | 16,00 |
| 10.02.2025 | 160,20 | 162,45 | 160,20 | 162,45 | 0,15% | 49,00 |
| 07.02.2025 | 161,75 | 162,20 | 161,55 | 162,20 | -0,70% | 14,00 |
| 06.02.2025 | 164,95 | 164,95 | 163,35 | 163,35 | 0,25% | 40,00 |
| 03.02.2025 | 163,05 | 163,05 | 162,95 | 162,95 | -2,92% | 2,00 |
| 31.01.2025 | 167,95 | 167,95 | 167,85 | 167,85 | 2,38% | 323,00 |
| 30.01.2025 | 165,80 | 165,90 | 163,95 | 163,95 | -1,23% | 295,00 |
| 29.01.2025 | 166,20 | 166,20 | 166,00 | 166,00 | -0,21% | 66,00 |
| 28.01.2025 | 167,65 | 167,70 | 166,35 | 166,35 | 2,78% | 228,00 |
| 27.01.2025 | 157,95 | 161,85 | 153,55 | 161,85 | 0,19% | 217,00 |
| 24.01.2025 | 162,70 | 163,00 | 161,55 | 161,55 | -3,81% | 107,00 |
| 23.01.2025 | 167,50 | 167,95 | 167,50 | 167,95 | 0,27% | 154,00 |
| 22.01.2025 | 168,25 | 168,25 | 167,35 | 167,50 | 0,33% | 246,00 |
| 21.01.2025 | 165,95 | 167,85 | 165,95 | 166,95 | -0,45% | 140,00 |
| 20.01.2025 | 167,65 | 167,70 | 167,65 | 167,70 | -1,15% | 2,00 |
| 17.01.2025 | 161,60 | 169,65 | 160,45 | 169,65 | -6,06% | 1.144,00 |
| 16.01.2025 | 182,20 | 182,20 | 180,60 | 180,60 | 0,42% | 127,00 |
| 15.01.2025 | 176,60 | 180,05 | 176,60 | 179,85 | 2,25% | 110,00 |
| 14.01.2025 | 175,90 | 175,90 | 175,90 | 175,90 | 3,78% | 57,00 |
| 13.01.2025 | 168,55 | 169,50 | 168,55 | 169,50 | -0,47% | 152,00 |
| 10.01.2025 | 171,55 | 171,65 | 170,30 | 170,30 | -0,53% | 207,00 |
| 08.01.2025 | 171,10 | 171,20 | 171,10 | 171,20 | 1,12% | 68,00 |
| 07.01.2025 | 169,45 | 170,60 | 169,30 | 169,30 | -1,80% | 208,00 |
| 06.01.2025 | 170,70 | 172,40 | 169,65 | 172,40 | 3,05% | 119,00 |
| 03.01.2025 | 168,70 | 168,70 | 167,30 | 167,30 | 0,84% | 291,00 |
| 02.01.2025 | 165,35 | 167,75 | 165,30 | 165,90 | 0,82% | 110,00 |
| 30.12.2024 | 164,55 | 164,55 | 164,55 | 164,55 | 0,12% | 2,00 |
| 27.12.2024 | 164,55 | 164,70 | 164,35 | 164,35 | 0,67% | 56,00 |
| 23.12.2024 | 164,30 | 164,35 | 163,15 | 163,25 | 1,52% | 183,00 |
| 20.12.2024 | 160,15 | 160,80 | 159,35 | 160,80 | -1,29% | 669,00 |
| 19.12.2024 | 164,85 | 165,05 | 162,90 | 162,90 | -3,98% | 211,00 |
| 18.12.2024 | 169,50 | 169,65 | 169,50 | 169,65 | 0,53% | 92,00 |
| 17.12.2024 | 169,20 | 169,20 | 168,75 | 168,75 | -1,37% | 61,00 |
| 16.12.2024 | 171,50 | 171,70 | 171,10 | 171,10 | -1,10% | 62,00 |
| 13.12.2024 | 173,55 | 173,55 | 172,35 | 173,00 | -0,03% | 150,00 |
| 11.12.2024 | 173,05 | 173,05 | 173,05 | 173,05 | -0,86% | 10,00 |
| 10.12.2024 | 173,55 | 174,55 | 173,55 | 174,55 | 0,49% | 63,00 |
| 09.12.2024 | 171,65 | 173,70 | 171,65 | 173,70 | 0,52% | 14,00 |
| 06.12.2024 | 171,30 | 172,80 | 171,30 | 172,80 | -1,23% | 60,00 |
| 04.12.2024 | 176,95 | 176,95 | 174,95 | 174,95 | -0,43% | 91,00 |
| 03.12.2024 | 175,70 | 175,70 | 175,70 | 175,70 | -2,39% | 2,00 |
| 02.12.2024 | 179,75 | 180,30 | 179,75 | 180,00 | 0,87% | 9,00 |
| 29.11.2024 | 180,60 | 180,60 | 178,45 | 178,45 | -1,30% | 75,00 |
| 28.11.2024 | 179,95 | 180,80 | 179,95 | 180,80 | -0,22% | 30,00 |
| 27.11.2024 | 181,60 | 181,60 | 181,20 | 181,20 | 1,48% | 86,00 |
| 26.11.2024 | 180,10 | 180,10 | 178,55 | 178,55 | -0,25% | 23,00 |
| 25.11.2024 | 178,60 | 179,00 | 178,60 | 179,00 | 1,99% | 2,00 |
| 22.11.2024 | 176,80 | 176,80 | 175,30 | 175,50 | 0,31% | 79,00 |
| 21.11.2024 | 174,95 | 174,95 | 174,95 | 174,95 | 1,89% | 1,00 |
| 20.11.2024 | 170,95 | 171,70 | 170,95 | 171,70 | -1,35% | 24,00 |
| 18.11.2024 | 173,10 | 174,05 | 172,55 | 174,05 | -1,30% | 56,00 |
| 15.11.2024 | 172,75 | 176,35 | 172,75 | 176,35 | -2,25% | 119,00 |
| 14.11.2024 | 180,40 | 180,40 | 180,40 | 180,40 | 0,19% | 34,00 |
| 13.11.2024 | 179,95 | 180,05 | 178,60 | 180,05 | -3,38% | 20,00 |
| 11.11.2024 | 181,50 | 187,70 | 181,10 | 186,35 | 3,73% | 168,00 |
| 08.11.2024 | 173,55 | 179,65 | 173,55 | 179,65 | 1,70% | 61,00 |
| 07.11.2024 | 179,10 | 179,10 | 176,50 | 176,65 | -2,02% | 107,00 |
| 06.11.2024 | 174,85 | 181,25 | 174,85 | 180,30 | 7,00% | 411,00 |
| 05.11.2024 | 168,50 | 168,50 | 168,50 | 168,50 | 1,14% | 10,00 |
| 04.11.2024 | 166,60 | 166,60 | 166,60 | 166,60 | -0,06% | 80,00 |
| 01.11.2024 | 167,95 | 167,95 | 166,70 | 166,70 | -0,83% | 2,00 |
| 31.10.2024 | 167,05 | 168,10 | 165,10 | 168,10 | 1,97% | 243,00 |
| 30.10.2024 | 164,85 | 164,85 | 164,85 | 164,85 | 0,12% | 44,00 |
| 29.10.2024 | 164,65 | 164,65 | 164,65 | 164,65 | -0,69% | 7,00 |
| 28.10.2024 | 165,80 | 165,80 | 165,80 | 165,80 | 2,38% | 10,00 |
| 25.10.2024 | 161,75 | 161,95 | 161,75 | 161,95 | 0,31% | 75,00 |
| 24.10.2024 | 161,45 | 161,45 | 161,45 | 161,45 | -0,34% | 7,00 |
| 23.10.2024 | 163,60 | 163,60 | 161,75 | 162,00 | -0,40% | 44,00 |
| 22.10.2024 | 162,65 | 162,65 | 162,65 | 162,65 | -0,52% | 1,00 |
| 21.10.2024 | 163,75 | 163,75 | 161,75 | 163,50 | 0,83% | 104,00 |
| 18.10.2024 | 161,25 | 162,20 | 161,25 | 162,15 | 0,87% | 76,00 |
| 17.10.2024 | 165,95 | 166,10 | 160,75 | 160,75 | -3,34% | 147,00 |
| 16.10.2024 | 171,20 | 172,50 | 166,30 | 166,30 | 2,46% | 32,00 |
| 15.10.2024 | 161,40 | 163,05 | 160,70 | 162,30 | 4,41% | 215,00 |
| 14.10.2024 | 155,55 | 155,60 | 155,45 | 155,45 | 3,39% | 201,00 |
| 10.10.2024 | 152,10 | 152,10 | 150,35 | 150,35 | -0,73% | 15,00 |
| 08.10.2024 | 149,15 | 151,45 | 149,15 | 151,45 | 1,34% | 86,00 |
| 07.10.2024 | 150,50 | 150,50 | 148,65 | 149,45 | 0,20% | 25,00 |
| 04.10.2024 | 150,95 | 150,95 | 149,15 | 149,15 | -2,58% | 37,00 |
| 02.10.2024 | 152,15 | 153,10 | 152,15 | 153,10 | 0,03% | 24,00 |
| 01.10.2024 | 155,85 | 155,85 | 152,70 | 153,05 | -2,27% | 22,00 |
| 30.09.2024 | 156,60 | 156,60 | 156,60 | 156,60 | 2,02% | 10,00 |
| 27.09.2024 | 154,15 | 154,15 | 153,50 | 153,50 | 1,09% | 56,00 |
| 23.09.2024 | 151,95 | 151,95 | 151,75 | 151,85 | -2,63% | 8,00 |
| 20.09.2024 | 156,00 | 156,00 | 155,95 | 155,95 | -0,26% | 20,00 |
| 19.09.2024 | 155,70 | 156,35 | 155,70 | 156,35 | 3,27% | 30,00 |
| 18.09.2024 | 151,40 | 151,40 | 151,40 | 151,40 | -1,01% | 8,00 |
| 17.09.2024 | 150,25 | 152,95 | 150,25 | 152,95 | -0,26% | 11,00 |
| 16.09.2024 | 152,05 | 153,35 | 151,55 | 153,35 | 1,15% | 15,00 |