Landstar System, Inc. LSTR
NASDAQ · Vereinigte Staaten · Transport
$168,65+0,23 (+0,13 %)
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 | $168,65 | +0,14 % | $168,68 | $170,99 | $167,59 | 413,90K |
| 2026-09-29 | $168,42 | +1,82 % | $164,94 | $168,91 | $164,25 | 364,30K |
| 2026-09-28 | $165,41 | +1,00 % | $163,82 | $166,12 | $163,24 | 353,60K |
| 2026-09-25 | $163,77 | -0,85 % | $165,34 | $165,48 | $162,15 | 301,60K |
| 2026-09-24 | $165,18 | -1,08 % | $168,02 | $170,66 | $164,73 | 352,70K |
| 2026-09-23 | $166,98 | -1,01 % | $168,68 | $170,16 | $166,96 | 227,50K |
| 2026-09-22 | $168,68 | -0,96 % | $171,14 | $172,30 | $167,00 | 326,60K |
| 2026-09-21 | $170,32 | +0,02 % | $171,14 | $171,18 | $168,09 | 264,30K |
| 2026-09-18 | $170,29 | -0,50 % | $170,71 | $171,05 | $168,68 | 477,20K |
| 2026-09-17 | $171,14 | +1,18 % | $171,76 | $172,74 | $169,81 | 375,80K |
| 2026-09-16 | $169,14 | -2,11 % | $170,26 | $174,00 | $165,06 | 436,40K |
| 2026-09-15 | $172,78 | +0,40 % | $172,34 | $174,57 | $171,28 | 299,20K |
| 2026-09-14 | $172,09 | -0,40 % | $172,40 | $174,05 | $171,20 | 429,80K |
| 2026-09-11 | $172,78 | -0,53 % | $174,51 | $174,52 | $170,57 | 474,40K |
| 2026-09-10 | $173,70 | +0,07 % | $173,62 | $174,94 | $172,30 | 242,80K |
| 2026-09-09 | $173,57 | -2,19 % | $177,58 | $178,37 | $173,27 | 301,70K |
| 2026-09-08 | $177,46 | -0,26 % | $178,04 | $180,20 | $176,60 | 247,30K |
| 2026-09-04 | $177,92 | +2,06 % | $173,55 | $178,47 | $173,22 | 290,80K |
| 2026-09-03 | $174,33 | -0,21 % | $174,73 | $176,00 | $170,40 | 283,10K |
| 2026-09-02 | $174,70 | -0,40 % | $176,10 | $176,69 | $172,78 | 270,60K |
| 2026-09-01 | $175,41 | -2,89 % | $178,77 | $180,57 | $173,83 | 263,90K |
| 2026-08-31 | $180,63 | +0,33 % | $180,26 | $181,97 | $178,78 | 398,90K |
| 2026-08-28 | $180,03 | -0,97 % | $183,07 | $184,99 | $179,06 | 300,50K |
| 2026-08-27 | $181,80 | +0,09 % | $181,39 | $182,92 | $179,83 | 236,70K |
| 2026-08-26 | $181,63 | +1,76 % | $178,41 | $181,79 | $176,55 | 366,90K |
| 2026-08-25 | $178,48 | -0,80 % | $181,69 | $181,69 | $178,40 | 341,70K |
| 2026-08-24 | $179,92 | -3,57 % | $187,23 | $189,72 | $178,30 | 553,30K |
| 2026-08-21 | $186,58 | +2,28 % | $184,10 | $186,77 | $183,27 | 383,00K |
| 2026-08-20 | $182,42 | -1,41 % | $182,99 | $185,02 | $181,55 | 268,30K |
| 2026-08-19 | $185,02 | -0,61 % | $186,99 | $189,62 | $183,26 | 394,50K |
| 2026-08-18 | $186,16 | -3,73 % | $192,17 | $192,62 | $185,77 | 456,70K |
| 2026-08-17 | $193,38 | +1,68 % | $189,04 | $194,02 | $189,04 | 527,50K |
| 2026-08-14 | $190,19 | +0,82 % | $187,09 | $190,66 | $186,62 | 421,00K |
| 2026-08-13 | $188,64 | +1,50 % | $186,75 | $189,30 | $186,75 | 456,60K |
| 2026-08-12 | $185,85 | +4,56 % | $177,39 | $186,72 | $177,39 | 470,70K |
| 2026-08-11 | $177,74 | -0,34 % | $176,76 | $179,09 | $175,27 | 374,60K |
| 2026-08-10 | $178,35 | -2,54 % | $181,90 | $184,98 | $178,26 | 501,50K |
| 2026-08-07 | $182,99 | +3,35 % | $177,06 | $184,13 | $175,67 | 447,70K |
| 2026-08-06 | $177,06 | -1,28 % | $179,86 | $182,43 | $175,55 | 476,40K |
| 2026-08-05 | $179,35 | -1,25 % | $181,99 | $184,35 | $178,13 | 504,50K |
| 2026-08-04 | $181,62 | +2,75 % | $180,53 | $182,97 | $178,78 | 484,60K |
| 2026-08-03 | $176,76 | +1,14 % | $176,87 | $178,89 | $174,34 | 679,20K |
| 2026-07-31 | $174,77 | +3,21 % | $170,80 | $175,81 | $169,42 | 1,05M |
| 2026-07-30 | $169,34 | -4,77 % | $178,62 | $179,60 | $167,58 | 1,28M |
| 2026-07-29 | $177,83 | -4,04 % | $180,49 | $184,00 | $176,24 | 887,60K |
| 2026-07-28 | $185,32 | -3,29 % | $189,99 | $191,48 | $184,87 | 553,00K |
| 2026-07-27 | $191,63 | -4,32 % | $200,00 | $201,00 | $190,89 | 545,30K |
| 2026-07-24 | $200,28 | -3,70 % | $198,90 | $203,08 | $197,00 | 336,50K |
| 2026-07-23 | $207,97 | -1,00 % | $211,49 | $212,07 | $205,00 | 395,80K |
| 2026-07-22 | $210,07 | -1,93 % | $214,21 | $214,83 | $209,53 | 319,60K |
| 2026-07-21 | $214,21 | +1,44 % | $213,79 | $215,15 | $211,66 | 406,20K |
| 2026-07-20 | $211,17 | -0,18 % | $212,10 | $213,66 | $209,50 | 396,90K |
| 2026-07-17 | $211,56 | -0,14 % | $210,87 | $212,93 | $207,28 | 631,00K |
| 2026-07-16 | $211,85 | +1,94 % | $210,52 | $216,44 | $210,52 | 434,60K |
| 2026-07-15 | $207,81 | -1,70 % | $212,20 | $213,00 | $206,59 | 428,60K |
| 2026-07-14 | $211,41 | -0,69 % | $213,09 | $214,20 | $209,50 | 570,40K |
| 2026-07-13 | $212,87 | +1,70 % | $210,75 | $213,50 | $209,27 | 511,50K |
| 2026-07-10 | $209,32 | +0,78 % | $208,48 | $212,01 | $206,54 | 308,20K |
| 2026-07-09 | $207,70 | +1,96 % | $205,71 | $210,47 | $204,52 | 412,70K |
| 2026-07-08 | $203,71 | -0,12 % | $204,51 | $207,63 | $201,49 | 319,80K |
| 2026-07-07 | $203,95 | +0,18 % | $203,85 | $206,56 | $202,35 | 363,40K |
| 2026-07-06 | $203,59 | -2,22 % | $205,85 | $209,65 | $201,48 | 376,30K |
| 2026-07-02 | $208,21 | +0,41 % | $209,65 | $210,81 | $205,35 | 356,30K |
| 2026-07-01 | $207,35 | +0,26 % | $207,65 | $210,30 | $205,16 | 336,00K |
| 2026-06-30 | $206,81 | -1,00 % | $209,49 | $210,31 | $205,35 | 567,80K |
| 2026-06-29 | $208,90 | -0,15 % | $208,10 | $210,80 | $208,02 | 507,50K |
| 2026-06-26 | $209,21 | -0,43 % | $209,84 | $214,80 | $207,93 | 657,90K |
| 2026-06-25 | $210,12 | +1,17 % | $210,03 | $213,26 | $207,95 | 812,80K |
| 2026-06-24 | $207,68 | +0,09 % | $207,50 | $209,22 | $205,49 | 496,10K |
| 2026-06-23 | $207,50 | -0,73 % | $208,94 | $211,26 | $207,04 | 314,80K |
| 2026-06-22 | $209,02 | +0,78 % | $207,40 | $212,34 | $206,69 | 484,20K |
| 2026-06-18 | $207,40 | -0,35 % | $209,18 | $211,66 | $203,34 | 676,30K |
| 2026-06-17 | $208,13 | -3,71 % | $216,83 | $216,83 | $207,07 | 469,20K |
| 2026-06-16 | $216,15 | -1,42 % | $219,59 | $219,59 | $214,43 | 397,20K |
| 2026-06-15 | $219,27 | -2,23 % | $224,68 | $224,79 | $217,59 | 385,00K |
| 2026-06-12 | $224,27 | -0,41 % | $225,20 | $226,49 | $222,17 | 312,00K |
| 2026-06-11 | $225,20 | +2,87 % | $221,43 | $225,51 | $219,61 | 507,00K |
| 2026-06-10 | $218,92 | -2,03 % | $221,16 | $223,68 | $214,91 | 411,20K |
| 2026-06-09 | $223,46 | -0,85 % | $224,31 | $228,11 | $217,43 | 533,20K |
| 2026-06-08 | $225,37 | +3,35 % | $219,70 | $228,46 | $219,05 | 489,10K |
| 2026-06-05 | $218,06 | -0,68 % | $221,18 | $224,85 | $216,80 | 447,60K |
| 2026-06-04 | $219,55 | +2,00 % | $216,85 | $220,56 | $216,69 | 708,80K |
| 2026-06-03 | $215,25 | +1,08 % | $213,28 | $215,85 | $212,04 | 297,70K |
| 2026-06-02 | $212,94 | -0,22 % | $213,25 | $215,14 | $210,16 | 390,10K |
| 2026-06-01 | $213,40 | +3,14 % | $205,92 | $214,81 | $204,51 | 473,70K |
| 2026-05-29 | $206,90 | +1,70 % | $202,17 | $208,23 | $202,09 | 714,70K |
| 2026-05-28 | $203,45 | +1,18 % | $199,43 | $206,43 | $197,00 | 442,70K |
| 2026-05-27 | $201,07 | -0,52 % | $202,53 | $204,99 | $199,08 | 710,10K |
| 2026-05-26 | $202,13 | +4,19 % | $194,21 | $202,96 | $194,21 | 498,20K |
| 2026-05-22 | $194,01 | +1,52 % | $190,65 | $194,99 | $189,22 | 695,40K |