166,850€
1,40%
Echtzeit-Aktienkurs J.B. Hunt Transport Services
Bid:
Ask:
Aktienkurse zur J.B. Hunt Transport Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,01% | 150,00 |
| 12.12.2024 | 172,77 | 173,83 | 172,08 | 173,02 | -0,01% | - |
| 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 |
| 13.09.2024 | 151,90 | 151,90 | 151,60 | 151,60 | 0,46% | 21,00 |
| 12.09.2024 | 150,90 | 150,90 | 150,90 | 150,90 | -2,36% | 31,00 |
| 10.09.2024 | 154,55 | 154,55 | 154,55 | 154,55 | 1,54% | 10,00 |
| 09.09.2024 | 152,85 | 152,85 | 152,20 | 152,20 | 0,53% | 2,00 |
| 06.09.2024 | 151,40 | 151,40 | 151,40 | 151,40 | -1,34% | 41,00 |
| 05.09.2024 | 153,45 | 153,45 | 153,45 | 153,45 | -1,70% | 2,00 |
| 04.09.2024 | 156,10 | 156,10 | 156,10 | 156,10 | -0,45% | 79,00 |
| 03.09.2024 | 156,80 | 156,80 | 156,80 | 156,80 | -0,16% | 4,00 |
| 02.09.2024 | 157,05 | 157,05 | 157,05 | 157,05 | -1,84% | 1,00 |
| 29.08.2024 | 160,00 | 160,00 | 160,00 | 160,00 | 2,66% | 10,00 |
| 27.08.2024 | 156,45 | 156,45 | 155,85 | 155,85 | -0,80% | 30,00 |
| 23.08.2024 | 157,65 | 157,65 | 157,10 | 157,10 | -0,19% | 2,00 |
| 22.08.2024 | 157,15 | 157,40 | 157,15 | 157,40 | -0,16% | 3,00 |
| 19.08.2024 | 153,40 | 157,65 | 153,40 | 157,65 | 3,04% | 155,00 |
| 15.08.2024 | 150,25 | 156,95 | 150,25 | 153,00 | 2,14% | 152,00 |
| 08.08.2024 | 149,80 | 150,40 | 149,80 | 149,80 | -0,96% | 34,00 |
| 07.08.2024 | 151,05 | 151,25 | 151,05 | 151,25 | 7,35% | 2,00 |
| 05.08.2024 | 142,35 | 142,35 | 140,90 | 140,90 | -7,30% | 4,00 |
| 02.08.2024 | 153,50 | 153,50 | 152,00 | 152,00 | -6,38% | 31,00 |
| 01.08.2024 | 161,85 | 162,35 | 161,85 | 162,35 | 0,09% | 2,00 |
| 31.07.2024 | 162,20 | 162,20 | 162,20 | 162,20 | 1,37% | 14,00 |
| 30.07.2024 | 160,00 | 160,00 | 160,00 | 160,00 | 1,36% | 7,00 |
| 29.07.2024 | 158,00 | 158,00 | 157,85 | 157,85 | -0,91% | 57,00 |
| 26.07.2024 | 158,15 | 159,30 | 157,25 | 159,30 | 0,82% | 196,00 |
| 25.07.2024 | 159,45 | 159,45 | 158,00 | 158,00 | 4,53% | 50,00 |
| 24.07.2024 | 151,10 | 151,15 | 151,10 | 151,15 | -0,72% | 48,00 |
| 23.07.2024 | 150,05 | 152,25 | 150,05 | 152,25 | 0,33% | 9,00 |
| 22.07.2024 | 151,75 | 151,75 | 151,75 | 151,75 | 3,06% | 1,00 |
| 19.07.2024 | 147,25 | 147,25 | 147,25 | 147,25 | -0,24% | 4,00 |
| 18.07.2024 | 151,60 | 151,60 | 147,60 | 147,60 | -1,27% | 14,00 |
| 17.07.2024 | 157,10 | 157,10 | 149,20 | 149,50 | -6,39% | 159,00 |
| 16.07.2024 | 155,20 | 159,70 | 155,20 | 159,70 | 1,85% | 22,00 |
| 15.07.2024 | 154,05 | 157,90 | 153,45 | 156,80 | 1,98% | 101,00 |
| 12.07.2024 | 150,60 | 153,75 | 150,60 | 153,75 | 5,31% | 11,00 |
| 10.07.2024 | 146,00 | 146,00 | 146,00 | 146,00 | 1,14% | 15,00 |