Rush Enterprises, Inc. Class A RUSHA
NASDAQ · Vereinigte Staaten · Einzelhandel
$45,76-0,05 (-0,12 %)
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 | $45,83 | +0,04 % | $45,80 | $46,03 | $45,43 | 37,81K |
| 2026-09-30 | $45,81 | -1,04 % | $46,30 | $46,47 | $45,33 | 870,80K |
| 2026-09-29 | $46,29 | -2,61 % | $47,55 | $47,59 | $46,03 | 818,00K |
| 2026-09-28 | $47,53 | -0,92 % | $47,50 | $47,92 | $47,00 | 485,50K |
| 2026-09-25 | $47,97 | -0,02 % | $47,98 | $48,68 | $47,89 | 457,20K |
| 2026-09-24 | $47,98 | -0,12 % | $48,13 | $48,36 | $47,59 | 464,80K |
| 2026-09-23 | $48,04 | -0,48 % | $48,13 | $48,61 | $47,40 | 470,80K |
| 2026-09-22 | $48,27 | +0,37 % | $48,73 | $48,98 | $47,94 | 714,50K |
| 2026-09-21 | $48,09 | -1,70 % | $49,14 | $49,14 | $47,92 | 599,40K |
| 2026-09-18 | $48,92 | -1,53 % | $49,24 | $49,43 | $47,85 | 1,71M |
| 2026-09-17 | $49,68 | +1,37 % | $49,91 | $50,29 | $49,36 | 682,60K |
| 2026-09-16 | $49,01 | -0,53 % | $49,42 | $50,07 | $48,30 | 630,50K |
| 2026-09-15 | $49,27 | +1,32 % | $48,56 | $49,49 | $48,09 | 713,00K |
| 2026-09-14 | $48,63 | +0,66 % | $47,96 | $48,76 | $47,83 | 1,23M |
| 2026-09-11 | $48,31 | +0,25 % | $48,91 | $49,61 | $48,29 | 521,10K |
| 2026-09-10 | $48,19 | -2,33 % | $48,89 | $49,04 | $48,02 | 523,10K |
| 2026-09-09 | $49,34 | -0,92 % | $49,20 | $49,46 | $48,88 | 436,80K |
| 2026-09-08 | $49,80 | -2,26 % | $50,40 | $50,72 | $49,54 | 493,30K |
| 2026-09-04 | $50,95 | +1,68 % | $49,57 | $51,04 | $49,57 | 369,90K |
| 2026-09-03 | $50,11 | +1,58 % | $49,83 | $50,32 | $49,05 | 434,50K |
| 2026-09-02 | $49,33 | +1,19 % | $48,62 | $49,81 | $48,46 | 698,70K |
| 2026-09-01 | $48,75 | -4,82 % | $50,99 | $52,20 | $48,18 | 728,30K |
| 2026-08-31 | $51,22 | +0,73 % | $50,85 | $51,47 | $50,83 | 460,35K |
| 2026-08-28 | $50,85 | -0,46 % | $51,39 | $51,43 | $50,56 | 476,55K |
| 2026-08-27 | $51,08 | -0,45 % | $50,92 | $51,29 | $50,55 | 496,50K |
| 2026-08-26 | $51,31 | -0,18 % | $51,73 | $52,21 | $51,22 | 357,75K |
| 2026-08-25 | $51,41 | -2,06 % | $52,61 | $52,61 | $50,69 | 421,95K |
| 2026-08-24 | $52,49 | -0,06 % | $52,85 | $53,19 | $51,80 | 375,75K |
| 2026-08-21 | $52,52 | +2,17 % | $51,63 | $52,67 | $51,29 | 585,60K |
| 2026-08-20 | $51,41 | -1,56 % | $51,65 | $52,37 | $51,01 | 577,80K |
| 2026-08-19 | $52,22 | -1,34 % | $53,61 | $53,69 | $52,19 | 560,85K |
| 2026-08-18 | $52,93 | -3,34 % | $54,75 | $54,75 | $52,86 | 1,04M |
| 2026-08-17 | $54,75 | -0,12 % | $54,47 | $55,29 | $54,41 | 568,95K |
| 2026-08-14 | $54,82 | -0,27 % | $54,95 | $55,01 | $54,49 | 592,95K |
| 2026-08-13 | $54,97 | +2,26 % | $54,00 | $55,38 | $53,53 | 856,95K |
| 2026-08-12 | $53,75 | -1,18 % | $54,53 | $54,67 | $53,21 | 649,65K |
| 2026-08-11 | $54,39 | +1,73 % | $53,85 | $54,47 | $53,35 | 526,20K |
| 2026-08-10 | $53,47 | +0,15 % | $53,77 | $53,85 | $53,05 | 820,20K |
| 2026-08-07 | $53,39 | +0,44 % | $53,39 | $54,07 | $53,09 | 612,75K |
| 2026-08-06 | $53,15 | -2,53 % | $55,11 | $55,11 | $52,97 | 468,60K |
| 2026-08-05 | $54,53 | -1,16 % | $55,49 | $55,74 | $54,50 | 404,25K |
| 2026-08-04 | $55,17 | +2,22 % | $53,35 | $55,60 | $53,35 | 753,30K |
| 2026-08-03 | $53,97 | +1,47 % | $53,47 | $54,55 | $53,47 | 861,30K |
| 2026-07-31 | $53,19 | -0,18 % | $53,33 | $54,01 | $52,39 | 1,04M |
| 2026-07-30 | $53,29 | -2,07 % | $54,09 | $54,35 | $51,99 | 1,48M |
| 2026-07-29 | $54,41 | +3,55 % | $52,60 | $55,67 | $52,19 | 1,74M |
| 2026-07-28 | $52,55 | +2,36 % | $51,90 | $52,65 | $51,24 | 608,40K |
| 2026-07-27 | $51,33 | +0,56 % | $51,32 | $52,13 | $50,98 | 718,65K |
| 2026-07-24 | $51,05 | +0,26 % | $51,10 | $51,96 | $50,90 | 403,95K |
| 2026-07-23 | $50,91 | +0,03 % | $50,27 | $51,17 | $50,11 | 453,45K |
| 2026-07-22 | $50,90 | +0,58 % | $50,84 | $51,50 | $50,44 | 531,30K |
| 2026-07-21 | $50,61 | +1,32 % | $50,17 | $50,69 | $49,25 | 616,95K |
| 2026-07-20 | $49,95 | -2,56 % | $51,69 | $52,35 | $49,95 | 511,65K |
| 2026-07-17 | $51,26 | -3,48 % | $52,33 | $53,45 | $50,63 | 738,90K |
| 2026-07-16 | $53,11 | +4,57 % | $50,59 | $53,25 | $50,31 | 1,06M |
| 2026-07-15 | $50,79 | +0,42 % | $50,65 | $51,59 | $50,29 | 824,25K |
| 2026-07-14 | $50,57 | +0,82 % | $50,47 | $50,74 | $49,84 | 746,25K |
| 2026-07-13 | $50,16 | -0,32 % | $50,34 | $50,75 | $49,63 | 594,15K |
| 2026-07-10 | $50,32 | +2,08 % | $49,24 | $50,59 | $49,24 | 622,95K |
| 2026-07-09 | $49,29 | +1,89 % | $48,49 | $49,42 | $48,35 | 523,95K |
| 2026-07-08 | $48,38 | +0,67 % | $48,05 | $48,47 | $47,25 | 511,05K |
| 2026-07-07 | $48,06 | -3,26 % | $49,68 | $50,00 | $47,73 | 539,85K |
| 2026-07-06 | $49,68 | +1,86 % | $48,64 | $49,90 | $48,00 | 518,40K |
| 2026-07-02 | $48,77 | +1,65 % | $48,11 | $48,84 | $47,65 | 467,40K |
| 2026-07-01 | $47,98 | -1,40 % | $48,71 | $48,71 | $47,83 | 699,15K |
| 2026-06-30 | $48,66 | +0,86 % | $48,17 | $48,69 | $47,47 | 1,21M |
| 2026-06-29 | $48,25 | -0,56 % | $47,90 | $48,33 | $46,95 | 1,08M |
| 2026-06-26 | $48,52 | -0,64 % | $48,62 | $49,33 | $47,57 | 3,49M |
| 2026-06-25 | $48,83 | +1,41 % | $48,05 | $49,95 | $47,79 | 547,50K |
| 2026-06-24 | $48,15 | +3,79 % | $46,47 | $48,25 | $46,35 | 936,60K |
| 2026-06-23 | $46,39 | -1,44 % | $46,47 | $47,10 | $46,27 | 662,70K |
| 2026-06-22 | $47,07 | +0,71 % | $46,71 | $47,31 | $45,57 | 706,05K |
| 2026-06-18 | $46,74 | +3,21 % | $45,77 | $46,95 | $45,77 | 1,41M |
| 2026-06-17 | $45,29 | -3,69 % | $46,73 | $47,37 | $44,89 | 725,25K |
| 2026-06-16 | $47,02 | +0,69 % | $46,96 | $47,71 | $46,63 | 699,60K |
| 2026-06-15 | $46,70 | +0,10 % | $47,09 | $47,72 | $46,53 | 736,65K |
| 2026-06-12 | $46,65 | +1,29 % | $46,21 | $46,79 | $45,93 | 873,45K |
| 2026-06-11 | $46,06 | +1,95 % | $45,60 | $46,14 | $44,83 | 834,15K |
| 2026-06-10 | $45,18 | -1,12 % | $45,97 | $46,67 | $44,77 | 498,75K |
| 2026-06-09 | $45,69 | +1,89 % | $45,39 | $46,33 | $45,12 | 1,02M |
| 2026-06-08 | $44,85 | +0,37 % | $44,79 | $45,82 | $44,78 | 743,55K |
| 2026-06-05 | $44,68 | +1,36 % | $44,08 | $45,10 | $43,79 | 587,25K |
| 2026-06-04 | $44,08 | -0,91 % | $45,32 | $45,49 | $44,07 | 990,00K |
| 2026-06-03 | $44,49 | -0,52 % | $44,39 | $44,77 | $43,85 | 916,65K |
| 2026-06-02 | $44,72 | +0,24 % | $44,61 | $45,60 | $44,20 | 806,40K |
| 2026-06-01 | $44,61 | -3,48 % | $45,78 | $45,78 | $44,00 | 1,05M |
| 2026-05-29 | $46,22 | -2,37 % | $47,18 | $47,57 | $46,11 | 685,05K |
| 2026-05-28 | $47,34 | -1,54 % | $47,87 | $48,04 | $47,13 | 708,45K |
| 2026-05-27 | $48,08 | +2,59 % | $47,21 | $48,59 | $47,20 | 579,45K |
| 2026-05-26 | $46,87 | +2,05 % | $46,11 | $46,87 | $45,97 | 771,30K |