Rush Enterprises, Inc. Class B RUSHB
NASDAQ · Vereinigte Staaten · Einzelhandel
$54,71+0,80 (+1,48 %)
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 | $54,83 | +1,71 % | $53,72 | $54,83 | $53,14 | 19,56K |
| 2026-09-30 | $53,91 | -1,12 % | $55,06 | $55,06 | $53,56 | 102,60K |
| 2026-09-29 | $54,52 | -1,03 % | $55,06 | $55,12 | $53,85 | 83,00K |
| 2026-09-28 | $55,09 | -0,18 % | $55,24 | $55,38 | $54,29 | 106,20K |
| 2026-09-25 | $55,19 | +0,33 % | $55,01 | $56,06 | $54,70 | 97,90K |
| 2026-09-24 | $55,01 | +0,35 % | $54,64 | $56,48 | $54,32 | 111,90K |
| 2026-09-23 | $54,82 | +0,66 % | $54,46 | $55,00 | $53,99 | 63,80K |
| 2026-09-22 | $54,46 | +1,59 % | $53,96 | $54,54 | $53,82 | 72,60K |
| 2026-09-21 | $53,61 | -3,27 % | $55,96 | $56,08 | $53,43 | 145,50K |
| 2026-09-18 | $55,42 | -2,77 % | $56,94 | $57,28 | $55,21 | 1,89M |
| 2026-09-17 | $57,00 | +5,75 % | $54,72 | $57,38 | $54,52 | 571,40K |
| 2026-09-16 | $53,90 | +0,26 % | $53,63 | $54,85 | $52,11 | 171,50K |
| 2026-09-15 | $53,76 | +2,21 % | $52,27 | $54,01 | $51,86 | 311,00K |
| 2026-09-14 | $52,60 | +5,45 % | $49,89 | $52,91 | $49,18 | 325,50K |
| 2026-09-11 | $49,88 | +1,36 % | $50,12 | $50,70 | $49,35 | 118,10K |
| 2026-09-10 | $49,21 | -1,68 % | $50,02 | $50,02 | $48,56 | 52,10K |
| 2026-09-09 | $50,05 | -1,24 % | $50,27 | $50,56 | $49,66 | 43,20K |
| 2026-09-08 | $50,68 | -2,20 % | $51,85 | $51,96 | $50,26 | 95,90K |
| 2026-09-04 | $51,82 | +2,65 % | $49,86 | $52,08 | $49,86 | 69,60K |
| 2026-09-03 | $50,48 | +2,48 % | $49,65 | $51,15 | $49,27 | 78,30K |
| 2026-09-02 | $49,26 | -0,40 % | $49,52 | $50,55 | $48,78 | 115,40K |
| 2026-09-01 | $49,46 | -4,57 % | $51,50 | $52,62 | $48,54 | 67,70K |
| 2026-08-31 | $51,83 | +1,09 % | $51,33 | $51,95 | $50,68 | 73,05K |
| 2026-08-28 | $51,27 | -0,39 % | $51,47 | $52,33 | $51,07 | 81,60K |
| 2026-08-27 | $51,47 | +0,68 % | $51,01 | $52,91 | $50,67 | 125,25K |
| 2026-08-26 | $51,12 | -1,55 % | $52,17 | $52,45 | $50,89 | 76,20K |
| 2026-08-25 | $51,93 | -1,29 % | $53,18 | $53,38 | $51,23 | 91,95K |
| 2026-08-24 | $52,61 | -0,32 % | $53,04 | $53,94 | $52,43 | 111,45K |
| 2026-08-21 | $52,77 | +2,05 % | $52,12 | $52,86 | $51,51 | 91,50K |
| 2026-08-20 | $51,71 | -1,26 % | $51,74 | $52,46 | $51,41 | 76,65K |
| 2026-08-19 | $52,37 | -0,54 % | $52,96 | $53,14 | $52,21 | 106,50K |
| 2026-08-18 | $52,66 | -1,55 % | $53,10 | $53,16 | $52,09 | 54,15K |
| 2026-08-17 | $53,49 | -0,05 % | $53,13 | $54,26 | $52,91 | 85,95K |
| 2026-08-14 | $53,51 | +0,05 % | $53,67 | $53,80 | $52,91 | 124,35K |
| 2026-08-13 | $53,49 | +2,00 % | $53,03 | $53,77 | $52,23 | 224,10K |
| 2026-08-12 | $52,44 | -0,52 % | $52,73 | $53,46 | $52,05 | 68,40K |
| 2026-08-11 | $52,71 | +1,40 % | $52,23 | $52,71 | $51,93 | 60,90K |
| 2026-08-10 | $51,99 | -1,34 % | $52,70 | $53,00 | $51,76 | 85,35K |
| 2026-08-07 | $52,69 | +1,53 % | $52,28 | $52,84 | $51,54 | 69,60K |
| 2026-08-06 | $51,90 | -1,83 % | $53,33 | $53,57 | $51,73 | 82,20K |
| 2026-08-05 | $52,87 | -2,15 % | $54,03 | $54,35 | $52,82 | 112,05K |
| 2026-08-04 | $54,03 | +3,28 % | $52,27 | $54,03 | $51,87 | 129,00K |
| 2026-08-03 | $52,31 | +0,95 % | $52,55 | $53,14 | $52,16 | 102,45K |
| 2026-07-31 | $51,82 | -0,52 % | $51,53 | $52,67 | $51,12 | 130,95K |
| 2026-07-30 | $52,09 | -1,08 % | $52,26 | $52,29 | $50,65 | 134,85K |
| 2026-07-29 | $52,66 | +2,25 % | $52,13 | $54,07 | $52,13 | 244,80K |
| 2026-07-28 | $51,50 | +0,98 % | $51,38 | $51,75 | $50,51 | 105,90K |
| 2026-07-27 | $51,00 | +0,62 % | $49,91 | $51,77 | $49,91 | 220,05K |
| 2026-07-24 | $50,69 | +0,38 % | $50,81 | $51,57 | $50,20 | 313,20K |
| 2026-07-23 | $50,49 | +0,08 % | $49,83 | $50,57 | $49,73 | 195,15K |
| 2026-07-22 | $50,45 | +1,26 % | $50,03 | $50,73 | $49,17 | 159,60K |
| 2026-07-21 | $49,83 | +0,39 % | $49,40 | $50,01 | $48,84 | 385,65K |
| 2026-07-20 | $49,63 | -1,70 % | $50,88 | $50,90 | $49,47 | 123,45K |
| 2026-07-17 | $50,49 | -3,21 % | $51,81 | $52,73 | $50,13 | 118,50K |
| 2026-07-16 | $52,17 | +4,85 % | $50,07 | $52,20 | $49,18 | 146,85K |
| 2026-07-15 | $49,75 | -0,74 % | $50,29 | $50,66 | $49,35 | 109,95K |
| 2026-07-14 | $50,13 | -0,74 % | $50,37 | $51,37 | $49,65 | 152,55K |
| 2026-07-13 | $50,50 | -0,07 % | $50,53 | $51,27 | $50,17 | 160,50K |
| 2026-07-10 | $50,53 | +0,46 % | $50,30 | $51,05 | $50,13 | 118,65K |
| 2026-07-09 | $50,30 | -0,05 % | $50,42 | $50,93 | $49,71 | 131,70K |
| 2026-07-08 | $50,33 | +0,69 % | $50,12 | $50,33 | $49,20 | 136,65K |
| 2026-07-07 | $49,98 | -3,80 % | $51,99 | $52,00 | $49,46 | 122,25K |
| 2026-07-06 | $51,95 | +3,80 % | $49,85 | $52,03 | $49,67 | 96,00K |
| 2026-07-02 | $50,05 | -0,16 % | $49,99 | $50,60 | $48,83 | 144,75K |
| 2026-07-01 | $50,13 | -1,70 % | $51,01 | $51,27 | $49,91 | 112,20K |
| 2026-06-30 | $51,00 | +1,24 % | $50,82 | $51,03 | $49,86 | 103,65K |
| 2026-06-29 | $50,37 | -0,46 % | $50,13 | $50,57 | $49,23 | 98,40K |
| 2026-06-26 | $50,61 | -0,13 % | $50,00 | $50,99 | $49,45 | 639,30K |
| 2026-06-25 | $50,67 | +2,04 % | $49,65 | $51,25 | $49,65 | 86,70K |
| 2026-06-24 | $49,66 | +3,54 % | $47,95 | $49,69 | $47,95 | 88,20K |
| 2026-06-23 | $47,96 | -1,80 % | $48,69 | $48,69 | $47,87 | 126,30K |
| 2026-06-22 | $48,84 | +1,57 % | $47,93 | $49,05 | $47,93 | 80,40K |
| 2026-06-18 | $48,09 | +2,78 % | $47,13 | $48,57 | $47,13 | 240,00K |
| 2026-06-17 | $46,79 | -1,87 % | $48,07 | $48,27 | $46,05 | 132,90K |
| 2026-06-16 | $47,68 | +1,09 % | $47,24 | $48,13 | $47,15 | 111,60K |
| 2026-06-15 | $47,17 | -0,24 % | $47,28 | $48,29 | $47,05 | 131,85K |
| 2026-06-12 | $47,28 | +1,01 % | $46,87 | $48,10 | $46,73 | 110,85K |
| 2026-06-11 | $46,81 | +0,07 % | $47,43 | $47,61 | $46,53 | 140,40K |
| 2026-06-10 | $46,77 | +0,20 % | $46,49 | $47,10 | $45,15 | 102,00K |
| 2026-06-09 | $46,68 | +5,74 % | $45,31 | $46,78 | $45,12 | 124,50K |
| 2026-06-08 | $44,15 | -1,16 % | $44,66 | $45,55 | $44,08 | 79,65K |
| 2026-06-05 | $44,67 | +1,84 % | $43,52 | $45,18 | $43,52 | 77,55K |
| 2026-06-04 | $43,86 | +1,70 % | $43,91 | $43,93 | $43,01 | 87,00K |
| 2026-06-03 | $43,13 | -0,06 % | $43,16 | $43,49 | $42,49 | 93,15K |
| 2026-06-02 | $43,15 | +0,75 % | $42,45 | $43,49 | $42,45 | 59,85K |
| 2026-06-01 | $42,83 | -1,00 % | $42,90 | $43,07 | $42,07 | 52,80K |
| 2026-05-29 | $43,27 | -2,08 % | $44,39 | $44,39 | $43,06 | 68,25K |
| 2026-05-28 | $44,19 | -0,45 % | $44,29 | $44,49 | $43,75 | 58,95K |
| 2026-05-27 | $44,39 | +1,63 % | $43,67 | $44,91 | $43,67 | 104,10K |
| 2026-05-26 | $43,67 | +1,76 % | $43,11 | $44,05 | $43,11 | 44,10K |