114,150€
-2,35%
Echtzeit-Aktienkurs J.B. Hunt Transport Services
Bid:
Ask:
Aktienkurse zur J.B. Hunt Transport Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 115,50 | 115,50 | 114,20 | 114,20 | -2,31% | 88,00 |
| 24.04.2025 | 116,90 | 116,90 | 116,90 | 116,90 | 0,60% | 1,00 |
| 23.04.2025 | 114,20 | 119,35 | 114,20 | 116,20 | 3,61% | 13,00 |
| 22.04.2025 | 109,85 | 112,15 | 109,85 | 112,15 | -0,62% | 27,00 |
| 17.04.2025 | 109,55 | 112,85 | 109,55 | 112,85 | 3,11% | 935,00 |
| 16.04.2025 | 111,90 | 113,00 | 108,25 | 109,45 | -8,18% | 1.529,00 |
| 15.04.2025 | 120,60 | 123,05 | 119,20 | 119,20 | 0,51% | 127,00 |
| 14.04.2025 | 118,60 | 118,60 | 118,60 | 118,60 | 3,51% | 10,00 |
| 11.04.2025 | 120,43 | 120,45 | 113,30 | 114,58 | -4,44% | - |
| 10.04.2025 | 119,90 | 119,90 | 119,90 | 119,90 | 2,96% | 98,00 |
| 09.04.2025 | 118,05 | 118,05 | 116,45 | 116,45 | -1,31% | 26,00 |
| 08.04.2025 | 123,55 | 123,55 | 118,00 | 118,00 | -2,76% | 101,00 |
| 07.04.2025 | 120,20 | 121,35 | 119,70 | 121,35 | -1,90% | 25,00 |
| 04.04.2025 | 117,70 | 123,70 | 117,70 | 123,70 | -0,08% | 113,00 |
| 03.04.2025 | 131,00 | 131,00 | 123,80 | 123,80 | -11,40% | 92,00 |
| 02.04.2025 | 138,50 | 139,98 | 136,35 | 139,73 | 0,99% | - |
| 01.04.2025 | 135,95 | 138,35 | 135,90 | 138,35 | 1,50% | 4,00 |
| 31.03.2025 | 133,83 | 136,33 | 133,33 | 136,30 | -2,12% | - |
| 28.03.2025 | 139,90 | 139,90 | 139,10 | 139,25 | -0,21% | 182,00 |
| 27.03.2025 | 140,10 | 140,45 | 139,55 | 139,55 | 3,22% | 295,00 |
| 26.03.2025 | 138,30 | 138,30 | 135,20 | 135,20 | -3,67% | 504,00 |
| 25.03.2025 | 140,35 | 140,35 | 140,35 | 140,35 | 0,39% | 1,00 |
| 24.03.2025 | 138,80 | 140,20 | 138,80 | 139,80 | 3,67% | 109,00 |
| 21.03.2025 | 135,20 | 135,20 | 134,85 | 134,85 | -0,55% | 88,00 |
| 20.03.2025 | 135,10 | 135,60 | 135,05 | 135,60 | 0,63% | 158,00 |
| 19.03.2025 | 134,90 | 134,90 | 134,75 | 134,75 | 0,45% | 9,00 |
| 18.03.2025 | 134,65 | 134,65 | 134,15 | 134,15 | -2,08% | 14,00 |
| 17.03.2025 | 136,05 | 137,00 | 135,85 | 137,00 | 0,74% | 194,00 |
| 14.03.2025 | 138,75 | 138,75 | 136,00 | 136,00 | -3,51% | 199,00 |
| 13.03.2025 | 142,00 | 142,00 | 140,95 | 140,95 | 0,71% | 26,00 |
| 12.03.2025 | 141,95 | 144,35 | 139,95 | 139,95 | -1,44% | 144,00 |
| 11.03.2025 | 147,00 | 147,00 | 142,00 | 142,00 | -5,11% | 237,00 |
| 10.03.2025 | 149,65 | 149,65 | 149,65 | 149,65 | 0,44% | 66,00 |
| 07.03.2025 | 149,00 | 149,00 | 149,00 | 149,00 | 0,71% | 1,00 |
| 05.03.2025 | 147,95 | 147,95 | 147,95 | 147,95 | -1,23% | 5,00 |
| 04.03.2025 | 147,50 | 150,05 | 147,50 | 149,80 | -1,35% | 43,00 |
| 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 |