J.B. Hunt Transport Services, Inc. JBHT
NASDAQ · Vereinigte Staaten · Transport
$224,05-5,23 (-2,28 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $224,05 | -2,28 % | $229,90 | $229,91 | $223,80 | 1,07M |
| 2026-09-29 | $229,28 | +1,42 % | $226,00 | $230,14 | $223,99 | 980,40K |
| 2026-09-28 | $226,07 | +0,27 % | $224,63 | $229,37 | $223,87 | 958,30K |
| 2026-09-25 | $225,46 | -1,61 % | $229,86 | $231,66 | $224,39 |
| 1,52M |
| 2026-09-24 | $229,15 | -2,34 % | $234,52 | $235,35 | $229,07 | 1,09M |
| 2026-09-23 | $234,63 | -1,17 % | $236,50 | $239,49 | $233,36 | 898,80K |
| 2026-09-22 | $237,41 | +0,53 % | $236,53 | $239,96 | $234,36 | 881,70K |
| 2026-09-21 | $236,17 | +0,82 % | $235,49 | $236,49 | $230,36 | 1,02M |
| 2026-09-18 | $234,25 | -1,08 % | $236,80 | $237,75 | $232,93 | 2,27M |
| 2026-09-17 | $236,80 | +0,03 % | $238,60 | $242,45 | $236,80 | 1,79M |
| 2026-09-16 | $236,73 | -13,30 % | $242,89 | $250,00 | $235,16 | 4,81M |
| 2026-09-15 | $273,05 | -0,71 % | $274,99 | $275,78 | $271,19 | 507,70K |
| 2026-09-14 | $274,99 | +1,68 % | $268,48 | $275,20 | $265,99 | 899,30K |
| 2026-09-11 | $270,45 | +0,98 % | $271,50 | $271,50 | $266,74 | 845,80K |
| 2026-09-10 | $267,83 | +0,01 % | $267,11 | $270,20 | $265,27 | 631,90K |
| 2026-09-09 | $267,80 | -2,54 % | $272,85 | $275,25 | $265,45 | 1,01M |
| 2026-09-08 | $274,78 | +0,37 % | $271,60 | $276,54 | $270,55 | 1,00M |
| 2026-09-04 | $273,77 | +2,81 % | $265,68 | $274,08 | $265,49 | 860,00K |
| 2026-09-03 | $266,28 | +2,33 % | $261,56 | $266,82 | $259,03 | 1,16M |
| 2026-09-02 | $260,22 | +1,46 % | $256,48 | $263,53 | $254,11 | 831,40K |
| 2026-09-01 | $256,48 | -3,39 % | $263,15 | $265,00 | $255,57 | 701,00K |
| 2026-08-31 | $265,47 | +1,70 % | $261,00 | $266,11 | $258,66 | 1,07M |
| 2026-08-28 | $261,03 | -0,90 % | $264,25 | $264,93 | $257,89 | 555,30K |
| 2026-08-27 | $263,39 | -0,09 % | $261,70 | $264,66 | $260,23 | 451,40K |
| 2026-08-26 | $263,64 | +0,56 % | $262,12 | $264,97 | $259,18 | 429,20K |
| 2026-08-25 | $262,18 | +0,89 % | $261,50 | $265,26 | $257,34 | 592,20K |
| 2026-08-24 | $259,88 | -5,65 % | $275,61 | $275,68 | $256,75 | 1,27M |
| 2026-08-21 | $275,45 | +0,36 % | $277,05 | $279,34 | $273,20 | 708,30K |
| 2026-08-20 | $274,47 | +0,75 % | $268,64 | $276,63 | $268,13 | 598,90K |
| 2026-08-19 | $272,42 | -0,65 % | $273,31 | $280,74 | $271,45 | 772,90K |
| 2026-08-18 | $274,19 | -3,24 % | $282,97 | $282,97 | $273,97 | 454,10K |
| 2026-08-17 | $283,37 | +1,31 % | $279,71 | $287,93 | $279,71 | 1,11M |
| 2026-08-14 | $279,71 | -0,92 % | $279,87 | $285,71 | $278,82 | 719,30K |
| 2026-08-13 | $282,32 | +2,30 % | $277,82 | $283,82 | $277,25 | 1,13M |
| 2026-08-12 | $275,96 | +3,99 % | $265,98 | $279,36 | $265,43 | 1,10M |
| 2026-08-11 | $265,38 | -0,29 % | $264,00 | $268,03 | $261,28 | 961,80K |
| 2026-08-10 | $266,14 | -0,89 % | $266,58 | $272,15 | $265,35 | 574,50K |
| 2026-08-07 | $268,52 | +0,48 % | $266,34 | $270,74 | $265,30 | 599,30K |
| 2026-08-06 | $267,25 | -1,98 % | $272,56 | $275,09 | $267,03 | 492,80K |
| 2026-08-05 | $272,66 | -0,66 % | $274,67 | $275,78 | $272,27 | 637,30K |
| 2026-08-04 | $274,48 | +2,84 % | $269,56 | $275,07 | $266,97 | 860,10K |
| 2026-08-03 | $266,91 | -1,78 % | $271,95 | $273,38 | $265,68 | 847,70K |
| 2026-07-31 | $271,75 | +0,94 % | $270,83 | $274,72 | $269,25 | 888,40K |
| 2026-07-30 | $269,21 | -2,51 % | $279,65 | $279,65 | $264,49 | 1,12M |
| 2026-07-29 | $276,14 | -0,53 % | $276,59 | $277,87 | $268,47 | 1,35M |
| 2026-07-28 | $277,62 | -1,19 % | $281,13 | $281,98 | $276,37 | 1,18M |
| 2026-07-27 | $280,96 | -2,55 % | $287,70 | $289,25 | $276,42 | 1,24M |
| 2026-07-24 | $288,30 | -0,37 % | $289,37 | $293,03 | $286,53 | 593,40K |
| 2026-07-23 | $289,37 | -0,98 % | $293,24 | $294,00 | $286,38 | 1,05M |
| 2026-07-22 | $292,24 | -0,35 % | $291,15 | $294,14 | $290,55 | 1,04M |
| 2026-07-21 | $293,26 | +0,91 % | $292,89 | $294,71 | $287,45 | 1,05M |
| 2026-07-20 | $290,61 | -0,27 % | $291,14 | $293,07 | $286,94 | 1,13M |
| 2026-07-17 | $291,41 | -2,35 % | $296,39 | $298,10 | $289,18 | 1,55M |
| 2026-07-16 | $298,41 | +8,01 % | $296,00 | $299,76 | $286,75 | 2,47M |
| 2026-07-15 | $276,28 | -1,63 % | $280,00 | $281,24 | $272,30 | 1,50M |
| 2026-07-14 | $280,87 | -0,75 % | $286,64 | $286,64 | $278,86 | 830,60K |
| 2026-07-13 | $283,00 | +1,09 % | $282,89 | $286,27 | $279,25 | 975,30K |
| 2026-07-10 | $279,96 | -0,94 % | $287,70 | $288,03 | $277,10 | 870,70K |
| 2026-07-09 | $282,61 | +2,23 % | $278,51 | $286,07 | $278,50 | 1,06M |
| 2026-07-08 | $276,45 | +0,53 % | $275,65 | $276,99 | $269,39 | 814,70K |
| 2026-07-07 | $275,00 | -0,99 % | $277,71 | $280,41 | $273,21 | 855,10K |
| 2026-07-06 | $277,74 | -2,83 % | $281,21 | $286,66 | $276,48 | 644,00K |
| 2026-07-02 | $285,83 | -1,46 % | $292,05 | $294,43 | $282,93 | 778,60K |
| 2026-07-01 | $290,07 | +0,22 % | $289,43 | $294,98 | $285,92 | 1,20M |
| 2026-06-30 | $289,43 | +0,53 % | $287,63 | $291,39 | $283,93 | 1,04M |
| 2026-06-29 | $287,89 | +2,71 % | $280,03 | $288,35 | $279,04 | 876,60K |
| 2026-06-26 | $280,30 | +2,05 % | $275,05 | $281,41 | $273,91 | 1,36M |
| 2026-06-25 | $274,68 | +2,09 % | $272,25 | $278,37 | $270,23 | 784,60K |
| 2026-06-24 | $269,06 | -0,07 % | $270,56 | $272,26 | $267,12 | 779,00K |
| 2026-06-23 | $269,24 | -1,55 % | $272,88 | $274,66 | $268,98 | 669,90K |
| 2026-06-22 | $273,48 | +0,83 % | $272,86 | $277,10 | $266,90 | 1,11M |
| 2026-06-18 | $271,22 | +1,49 % | $267,27 | $275,20 | $265,37 | 1,94M |
| 2026-06-17 | $267,24 | -4,50 % | $279,09 | $279,17 | $265,37 | 1,73M |
| 2026-06-16 | $279,82 | -1,18 % | $282,19 | $284,16 | $276,64 | 1,14M |
| 2026-06-15 | $283,16 | -2,14 % | $290,46 | $293,53 | $281,61 | 868,10K |
| 2026-06-12 | $289,36 | +0,08 % | $292,15 | $292,44 | $287,02 | 551,00K |
| 2026-06-11 | $289,14 | +2,99 % | $282,98 | $291,41 | $277,51 | 683,90K |
| 2026-06-10 | $280,75 | -2,24 % | $276,85 | $286,48 | $270,89 | 1,20M |
| 2026-06-09 | $287,19 | -0,34 % | $288,95 | $293,54 | $278,61 | 974,60K |
| 2026-06-08 | $288,17 | +1,13 % | $286,11 | $289,26 | $284,29 | 1,36M |
| 2026-06-05 | $284,95 | +0,58 % | $285,37 | $289,95 | $279,13 | 1,15M |
| 2026-06-04 | $283,31 | +1,16 % | $282,87 | $284,04 | $279,82 | 546,30K |
| 2026-06-03 | $280,05 | +1,62 % | $277,95 | $281,62 | $276,01 | 809,50K |
| 2026-06-02 | $275,59 | -1,38 % | $279,46 | $279,60 | $273,23 | 970,80K |
| 2026-06-01 | $279,46 | +1,10 % | $273,12 | $279,92 | $269,04 | 898,70K |
| 2026-05-29 | $276,43 | +1,43 % | $270,40 | $277,85 | $270,28 | 1,62M |
| 2026-05-28 | $272,52 | +0,61 % | $269,41 | $274,04 | $266,43 | 522,20K |
| 2026-05-27 | $270,87 | +1,21 % | $269,00 | $273,00 | $266,96 | 608,80K |
| 2026-05-26 | $267,63 | +3,42 % | $261,08 | $267,99 | $260,00 | 588,30K |
| 2026-05-22 | $258,77 | -0,18 % | $259,48 | $260,24 | $255,62 | 839,40K |