125,750€
-1,95%
Echtzeit-Aktienkurs Hunt J.B. Transport Services Inc.
Bid:
Ask:
Aktienkurse zur Hunt J.B. Transport Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 126,15 | 126,33 | 125,73 | 125,73 | -1,97% | - |
| 21.07.2025 | 129,45 | 129,50 | 128,25 | 128,25 | 0,90% | 197,00 |
| 18.07.2025 | 127,10 | 127,10 | 127,10 | 127,10 | -3,49% | 5,00 |
| 17.07.2025 | 131,70 | 131,70 | 131,70 | 131,70 | -0,27% | 3,00 |
| 16.07.2025 | 124,45 | 132,05 | 124,45 | 132,05 | 1,28% | 120,00 |
| 15.07.2025 | 130,95 | 131,83 | 129,63 | 130,38 | 0,52% | - |
| 14.07.2025 | 129,70 | 129,70 | 129,70 | 129,70 | -1,26% | 17,00 |
| 11.07.2025 | 130,85 | 132,00 | 130,85 | 131,35 | -1,72% | 73,00 |
| 10.07.2025 | 134,65 | 134,65 | 133,65 | 133,65 | 2,16% | 9,00 |
| 09.07.2025 | 130,60 | 132,00 | 129,95 | 130,83 | 0,21% | - |
| 08.07.2025 | 127,65 | 131,83 | 127,45 | 130,55 | 0,85% | - |
| 07.07.2025 | 129,80 | 130,35 | 129,45 | 129,45 | 0,78% | 41,00 |
| 04.07.2025 | 128,45 | 128,45 | 128,45 | 128,45 | -2,06% | 1,00 |
| 03.07.2025 | 131,15 | 131,15 | 131,15 | 131,15 | 1,14% | 3,00 |
| 02.07.2025 | 128,75 | 129,68 | 127,85 | 129,68 | 1,57% | - |
| 01.07.2025 | 121,65 | 127,75 | 120,88 | 127,68 | 3,38% | - |
| 30.06.2025 | 125,85 | 125,85 | 123,50 | 123,50 | 0,00% | 40,00 |
| 27.06.2025 | 123,50 | 123,50 | 123,50 | 123,50 | 0,04% | 50,00 |
| 26.06.2025 | 123,45 | 123,45 | 123,45 | 123,45 | -1,20% | 1,00 |
| 25.06.2025 | 124,95 | 124,95 | 124,95 | 124,95 | 0,87% | 12,00 |
| 24.06.2025 | 124,50 | 124,80 | 123,13 | 123,88 | 2,50% | - |
| 23.06.2025 | 120,45 | 122,45 | 120,45 | 120,85 | -0,49% | 4,00 |
| 20.06.2025 | 121,45 | 121,45 | 121,45 | 121,45 | 1,21% | 1,00 |
| 19.06.2025 | 120,73 | 120,83 | 119,55 | 120,00 | -1,52% | - |
| 18.06.2025 | 119,95 | 121,85 | 119,95 | 121,85 | -1,58% | 10,00 |
| 17.06.2025 | 123,80 | 123,80 | 123,80 | 123,80 | 0,81% | 8,00 |
| 16.06.2025 | 121,33 | 123,48 | 120,83 | 122,80 | 1,26% | - |
| 13.06.2025 | 120,28 | 122,33 | 120,08 | 121,28 | -0,59% | - |
| 12.06.2025 | 123,20 | 123,20 | 122,00 | 122,00 | -2,01% | 83,00 |
| 11.06.2025 | 124,50 | 124,50 | 124,50 | 124,50 | -1,15% | 6,00 |
| 10.06.2025 | 125,95 | 125,95 | 125,95 | 125,95 | 2,40% | 119,00 |
| 09.06.2025 | 123,85 | 124,30 | 123,00 | 123,00 | 0,00% | 26,00 |
| 06.06.2025 | 120,80 | 123,00 | 120,80 | 123,00 | -0,81% | 28,00 |
| 05.06.2025 | 124,00 | 124,00 | 124,00 | 124,00 | 1,14% | 1,00 |
| 04.06.2025 | 122,60 | 122,60 | 122,60 | 122,60 | 2,72% | 7,00 |
| 02.06.2025 | 119,95 | 119,95 | 119,35 | 119,35 | -2,85% | 3,00 |
| 30.05.2025 | 122,00 | 122,85 | 122,00 | 122,85 | -1,33% | 2,00 |
| 28.05.2025 | 124,50 | 124,50 | 124,50 | 124,50 | 3,23% | 2,00 |
| 23.05.2025 | 123,90 | 123,90 | 120,40 | 120,60 | -1,71% | 29,00 |
| 22.05.2025 | 122,05 | 122,90 | 122,05 | 122,70 | -2,58% | 45,00 |
| 21.05.2025 | 125,95 | 125,95 | 125,95 | 125,95 | -5,30% | 10,00 |
| 16.05.2025 | 133,60 | 133,60 | 133,00 | 133,00 | 0,87% | 11,00 |
| 14.05.2025 | 130,70 | 131,85 | 130,70 | 131,85 | 1,03% | 7,00 |
| 12.05.2025 | 129,15 | 130,50 | 129,15 | 130,50 | 7,85% | 155,00 |
| 09.05.2025 | 121,00 | 121,00 | 121,00 | 121,00 | -1,43% | 10,00 |
| 08.05.2025 | 122,55 | 122,75 | 122,20 | 122,75 | 5,00% | 20,00 |
| 07.05.2025 | 117,35 | 117,35 | 116,90 | 116,90 | 0,56% | 2,00 |
| 06.05.2025 | 116,25 | 116,25 | 116,25 | 116,25 | -2,35% | 97,00 |
| 05.05.2025 | 117,30 | 119,05 | 117,30 | 119,05 | 1,67% | 19,00 |
| 02.05.2025 | 117,70 | 117,70 | 116,20 | 117,10 | 2,81% | 52,00 |
| 30.04.2025 | 115,00 | 115,45 | 113,90 | 113,90 | -0,22% | 69,00 |
| 29.04.2025 | 116,45 | 116,45 | 114,15 | 114,15 | -0,91% | 38,00 |
| 28.04.2025 | 115,00 | 115,20 | 115,00 | 115,20 | 0,88% | 24,00 |
| 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 | -1,08% | 10,00 |
| 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 | 118,75 | 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 | -10,52% | 92,00 |
| 01.04.2025 | 135,95 | 138,35 | 135,90 | 138,35 | -0,65% | 4,00 |
| 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 |