Covenant Logistics Group, Inc. Class A CVLG
NYSE · Vereinigte Staaten · Transport
$32,05-0,27 (-0,85 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $32,39 | +0,22 % | $32,41 | $32,57 | $32,03 | 12,58K |
| 2026-09-30 | $32,32 | -2,09 % | $33,33 | $33,33 | $32,12 | 256,90K |
| 2026-09-29 | $33,01 | +0,92 % | $32,78 | $33,24 | $32,43 | 119,00K |
| 2026-09-28 | $32,71 | +0,74 % | $32,44 | $32,98 | $32,26 | 140,00K |
| 2026-09-25 | $32,47 | -2,08 % | $33,19 | $33,21 | $32,17 | 176,10K |
| 2026-09-24 | $33,16 | -2,90 % | $34,12 | $34,31 | $33,00 | 150,80K |
| 2026-09-23 | $34,15 | -0,55 % | $34,19 | $34,43 | $33,50 | 133,30K |
| 2026-09-22 | $34,34 | +1,36 % | $34,43 | $35,13 | $33,92 | 113,50K |
| 2026-09-21 | $33,88 | +0,24 % | $34,21 | $35,28 | $32,88 | 173,30K |
| 2026-09-18 | $33,80 | -0,59 % | $34,00 | $34,33 | $33,26 | 222,30K |
| 2026-09-17 | $34,00 | -1,13 % | $35,08 | $35,21 | $33,78 | 235,90K |
| 2026-09-16 | $34,39 | -4,60 % | $35,35 | $35,54 | $33,84 | 504,30K |
| 2026-09-15 | $36,05 | +0,31 % | $36,09 | $36,64 | $35,35 | 236,70K |
| 2026-09-14 | $35,94 | +0,87 % | $35,18 | $36,24 | $35,03 | 290,90K |
| 2026-09-11 | $35,63 | +1,02 % | $35,94 | $35,99 | $34,82 | 239,40K |
| 2026-09-10 | $35,27 | -0,73 % | $35,44 | $35,93 | $34,87 | 238,60K |
| 2026-09-09 | $35,53 | +0,79 % | $35,16 | $35,59 | $34,81 | 374,60K |
| 2026-09-08 | $35,25 | +0,57 % | $34,77 | $35,39 | $34,43 | 315,30K |
| 2026-09-04 | $35,05 | +1,95 % | $34,29 | $35,73 | $34,29 | 156,10K |
| 2026-09-03 | $34,38 | +2,66 % | $33,81 | $34,55 | $33,13 | 186,30K |
| 2026-09-02 | $33,49 | -2,05 % | $34,33 | $34,66 | $33,49 | 290,70K |
| 2026-09-01 | $34,19 | -3,28 % | $35,08 | $35,32 | $33,28 | 381,30K |
| 2026-08-31 | $35,35 | +1,06 % | $34,94 | $35,38 | $34,46 | 119,60K |
| 2026-08-28 | $34,98 | -1,55 % | $35,81 | $35,93 | $34,75 | 129,60K |
| 2026-08-27 | $35,53 | -0,03 % | $35,47 | $36,14 | $35,06 | 190,60K |
| 2026-08-26 | $35,54 | +1,34 % | $35,05 | $35,62 | $34,77 | 170,70K |
| 2026-08-25 | $35,07 | +1,30 % | $34,70 | $35,10 | $34,00 | 167,00K |
| 2026-08-24 | $34,62 | -1,65 % | $35,61 | $35,61 | $34,52 | 231,40K |
| 2026-08-21 | $35,20 | +1,35 % | $35,20 | $35,44 | $34,47 | 201,60K |
| 2026-08-20 | $34,73 | +1,40 % | $34,64 | $34,94 | $33,88 | 193,60K |
| 2026-08-19 | $34,25 | +0,59 % | $34,38 | $34,80 | $33,69 | 176,10K |
| 2026-08-18 | $34,05 | -3,92 % | $35,64 | $35,64 | $33,96 | 141,40K |
| 2026-08-17 | $35,44 | +1,55 % | $34,90 | $35,54 | $34,90 | 117,50K |
| 2026-08-14 | $34,90 | +0,66 % | $34,13 | $35,55 | $34,13 | 136,80K |
| 2026-08-13 | $34,67 | +1,70 % | $34,53 | $35,39 | $34,41 | 131,40K |
| 2026-08-12 | $34,09 | +2,16 % | $33,65 | $34,34 | $33,65 | 147,10K |
| 2026-08-11 | $33,37 | -0,33 % | $33,75 | $34,23 | $32,98 | 171,50K |
| 2026-08-10 | $33,48 | -3,38 % | $34,10 | $34,96 | $33,38 | 225,70K |
| 2026-08-07 | $34,65 | -0,83 % | $34,75 | $35,20 | $34,58 | 221,60K |
| 2026-08-06 | $34,94 | -2,32 % | $35,36 | $35,40 | $34,81 | 161,30K |
| 2026-08-05 | $35,77 | -1,27 % | $35,77 | $36,28 | $35,49 | 237,20K |
| 2026-08-04 | $36,23 | +2,69 % | $35,81 | $36,37 | $35,27 | 313,30K |
| 2026-08-03 | $35,28 | -0,68 % | $35,03 | $36,60 | $34,34 | 348,50K |
| 2026-07-31 | $35,52 | -3,61 % | $36,85 | $37,17 | $35,30 | 428,70K |
| 2026-07-30 | $36,85 | -11,20 % | $42,12 | $43,05 | $35,63 | 636,40K |
| 2026-07-29 | $41,50 | -4,38 % | $43,39 | $44,00 | $41,37 | 205,40K |
| 2026-07-28 | $43,40 | -3,45 % | $44,47 | $45,15 | $43,30 | 224,20K |
| 2026-07-27 | $44,95 | -3,85 % | $46,98 | $48,17 | $43,65 | 253,10K |
| 2026-07-24 | $46,75 | -3,07 % | $48,16 | $48,34 | $46,13 | 189,00K |
| 2026-07-23 | $48,23 | -1,29 % | $49,14 | $49,14 | $47,32 | 129,30K |
| 2026-07-22 | $48,86 | -2,04 % | $49,58 | $49,73 | $47,96 | 125,80K |
| 2026-07-21 | $49,88 | +2,87 % | $48,87 | $49,88 | $48,50 | 151,60K |
| 2026-07-20 | $48,49 | +2,43 % | $48,02 | $49,37 | $47,62 | 211,80K |
| 2026-07-17 | $47,34 | -1,80 % | $47,57 | $48,16 | $46,49 | 177,10K |
| 2026-07-16 | $48,21 | +5,06 % | $46,42 | $49,33 | $46,42 | 350,60K |
| 2026-07-15 | $45,89 | -1,23 % | $47,38 | $47,83 | $45,76 | 199,50K |
| 2026-07-14 | $46,46 | +0,52 % | $47,02 | $47,15 | $46,25 | 112,60K |
| 2026-07-13 | $46,22 | +0,24 % | $46,23 | $47,17 | $45,47 | 160,00K |
| 2026-07-10 | $46,11 | -0,84 % | $46,23 | $46,67 | $45,29 | 117,40K |
| 2026-07-09 | $46,50 | +2,20 % | $46,07 | $47,24 | $46,07 | 160,70K |
| 2026-07-08 | $45,50 | +3,06 % | $45,10 | $45,78 | $44,19 | 167,80K |
| 2026-07-07 | $44,15 | +1,08 % | $44,09 | $44,28 | $43,49 | 108,40K |
| 2026-07-06 | $43,68 | -0,59 % | $44,31 | $45,44 | $43,35 | 104,80K |
| 2026-07-02 | $43,94 | -1,99 % | $44,91 | $45,47 | $43,31 | 144,80K |
| 2026-07-01 | $44,83 | +1,47 % | $44,03 | $45,52 | $43,02 | 135,60K |
| 2026-06-30 | $44,18 | -2,56 % | $45,02 | $45,27 | $43,78 | 96,80K |
| 2026-06-29 | $45,34 | +0,73 % | $44,53 | $45,42 | $44,14 | 157,40K |
| 2026-06-26 | $45,01 | +2,72 % | $44,00 | $45,05 | $43,61 | 569,30K |
| 2026-06-25 | $43,82 | +2,34 % | $43,41 | $44,50 | $43,27 | 123,00K |
| 2026-06-24 | $42,82 | -0,63 % | $43,62 | $43,76 | $42,31 | 204,90K |
| 2026-06-23 | $43,09 | -0,55 % | $43,18 | $43,71 | $42,71 | 141,50K |
| 2026-06-22 | $43,33 | +1,64 % | $42,97 | $44,44 | $42,84 | 137,20K |
| 2026-06-18 | $42,63 | +0,85 % | $42,95 | $43,28 | $42,27 | 217,50K |
| 2026-06-17 | $42,27 | -4,34 % | $44,02 | $44,02 | $42,00 | 194,00K |
| 2026-06-16 | $44,19 | -1,38 % | $45,36 | $45,36 | $43,42 | 155,10K |
| 2026-06-15 | $44,81 | -1,41 % | $45,56 | $45,71 | $43,53 | 257,30K |
| 2026-06-12 | $45,45 | -1,88 % | $46,58 | $47,08 | $45,33 | 186,60K |
| 2026-06-11 | $46,32 | +5,80 % | $44,32 | $46,34 | $44,32 | 169,30K |
| 2026-06-10 | $43,78 | -2,88 % | $44,26 | $45,67 | $43,09 | 268,20K |
| 2026-06-09 | $45,08 | +1,24 % | $45,00 | $45,76 | $43,88 | 229,50K |
| 2026-06-08 | $44,53 | +2,32 % | $43,73 | $45,07 | $43,68 | 188,40K |
| 2026-06-05 | $43,52 | +0,69 % | $43,22 | $44,20 | $42,68 | 179,00K |
| 2026-06-04 | $43,22 | +2,51 % | $42,97 | $43,62 | $42,35 | 230,10K |
| 2026-06-03 | $42,16 | +0,60 % | $41,90 | $42,89 | $41,31 | 181,50K |
| 2026-06-02 | $41,91 | +2,00 % | $41,03 | $41,96 | $40,44 | 287,10K |
| 2026-06-01 | $41,09 | +3,50 % | $39,16 | $41,22 | $38,56 | 243,10K |
| 2026-05-29 | $39,70 | +0,38 % | $39,35 | $39,86 | $39,07 | 185,90K |
| 2026-05-28 | $39,55 | -0,10 % | $39,08 | $40,00 | $38,37 | 142,90K |
| 2026-05-27 | $39,59 | +1,90 % | $39,27 | $39,79 | $38,94 | 337,40K |
| 2026-05-26 | $38,85 | +3,85 % | $37,82 | $39,07 | $37,63 | 212,90K |