Schneider National, Inc. Class B SNDR
NYSE · Vereinigte Staaten · Transport
$31,85-0,13 (-0,41 %)
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 | $31,85 | -0,41 % | $31,98 | $32,35 | $31,75 | 846,50K |
| 2026-09-29 | $31,98 | +1,27 % | $31,61 | $32,04 | $31,44 | 655,40K |
| 2026-09-28 | $31,58 | +1,06 % | $31,21 | $31,72 | $30,90 | 923,00K |
| 2026-09-25 | $31,25 | -1,23 % | $31,62 | $32,01 | $31,06 | 615,50K |
| 2026-09-24 | $31,64 | -1,80 % | $32,33 | $32,43 | $31,57 | 602,00K |
| 2026-09-23 | $32,22 | -0,86 % | $32,31 | $32,67 | $31,89 | 579,30K |
| 2026-09-22 | $32,50 | +0,53 % | $32,71 | $33,10 | $32,07 | 575,20K |
| 2026-09-21 | $32,33 | -0,86 % | $32,50 | $32,52 | $31,65 | 678,10K |
| 2026-09-18 | $32,61 | +0,15 % | $32,58 | $32,66 | $31,85 | 1,45M |
| 2026-09-17 | $32,56 | -0,58 % | $33,16 | $33,29 | $32,55 | 793,10K |
| 2026-09-16 | $32,75 | -4,52 % | $33,60 | $33,69 | $32,59 | 728,40K |
| 2026-09-15 | $34,30 | +0,50 % | $34,18 | $34,75 | $34,07 | 727,60K |
| 2026-09-14 | $34,13 | -0,06 % | $33,78 | $34,19 | $33,54 | 583,00K |
| 2026-09-11 | $34,15 | +0,38 % | $34,40 | $34,54 | $33,41 | 592,40K |
| 2026-09-10 | $34,02 | +0,80 % | $33,69 | $34,40 | $33,37 | 570,20K |
| 2026-09-09 | $33,75 | -2,57 % | $34,55 | $34,72 | $33,73 | 489,00K |
| 2026-09-08 | $34,64 | -1,14 % | $35,05 | $35,37 | $34,60 | 629,20K |
| 2026-09-04 | $35,04 | +2,91 % | $33,90 | $35,14 | $33,90 | 495,10K |
| 2026-09-03 | $34,05 | +1,40 % | $33,81 | $34,19 | $33,01 | 428,40K |
| 2026-09-02 | $33,58 | -0,09 % | $33,61 | $34,12 | $33,25 | 546,20K |
| 2026-09-01 | $33,61 | -2,61 % | $34,33 | $34,56 | $33,08 | 1,11M |
| 2026-08-31 | $34,51 | +0,20 % | $34,58 | $34,59 | $33,97 | 902,60K |
| 2026-08-28 | $34,44 | -2,27 % | $35,30 | $35,51 | $34,12 | 592,30K |
| 2026-08-27 | $35,24 | +0,06 % | $35,16 | $35,34 | $34,82 | 413,40K |
| 2026-08-26 | $35,22 | +1,47 % | $34,65 | $35,24 | $34,33 | 409,30K |
| 2026-08-25 | $34,71 | -0,37 % | $35,23 | $35,51 | $34,56 | 527,00K |
| 2026-08-24 | $34,84 | -2,74 % | $36,00 | $36,06 | $34,33 | 654,20K |
| 2026-08-21 | $35,82 | +1,94 % | $35,55 | $35,89 | $35,22 | 477,80K |
| 2026-08-20 | $35,14 | +0,43 % | $34,56 | $35,26 | $34,44 | 467,50K |
| 2026-08-19 | $34,99 | -0,88 % | $35,74 | $35,92 | $34,70 | 483,00K |
| 2026-08-18 | $35,30 | -3,05 % | $36,39 | $36,39 | $35,28 | 452,90K |
| 2026-08-17 | $36,41 | +0,86 % | $36,05 | $36,46 | $35,94 | 603,80K |
| 2026-08-14 | $36,10 | -0,61 % | $36,01 | $36,71 | $35,72 | 528,90K |
| 2026-08-13 | $36,32 | +1,62 % | $36,05 | $36,59 | $36,05 | 504,40K |
| 2026-08-12 | $35,74 | +2,44 % | $34,88 | $36,12 | $34,56 | 490,50K |
| 2026-08-11 | $34,89 | -1,05 % | $35,24 | $35,54 | $34,60 | 467,90K |
| 2026-08-10 | $35,26 | -1,04 % | $35,39 | $36,22 | $35,19 | 478,10K |
| 2026-08-07 | $35,63 | +1,16 % | $35,33 | $36,13 | $35,31 | 559,30K |
| 2026-08-06 | $35,22 | -3,59 % | $36,28 | $36,44 | $35,09 | 720,80K |
| 2026-08-05 | $36,53 | +0,58 % | $36,37 | $36,88 | $35,93 | 796,10K |
| 2026-08-04 | $36,32 | +4,04 % | $35,19 | $36,52 | $34,90 | 827,90K |
| 2026-08-03 | $34,91 | -2,32 % | $35,79 | $36,22 | $34,67 | 1,22M |
| 2026-07-31 | $35,74 | +4,69 % | $35,36 | $36,66 | $34,70 | 1,12M |
| 2026-07-30 | $34,14 | -3,18 % | $35,39 | $35,63 | $33,69 | 1,21M |
| 2026-07-29 | $35,26 | -2,54 % | $35,99 | $36,07 | $34,44 | 790,10K |
| 2026-07-28 | $36,18 | -1,63 % | $36,56 | $36,65 | $36,12 | 811,20K |
| 2026-07-27 | $36,78 | -2,21 % | $37,68 | $38,02 | $35,99 | 1,59M |
| 2026-07-24 | $37,61 | -0,37 % | $37,63 | $38,29 | $36,90 | 814,70K |
| 2026-07-23 | $37,75 | -1,36 % | $38,99 | $39,24 | $37,38 | 642,80K |
| 2026-07-22 | $38,27 | -0,29 % | $38,23 | $38,52 | $37,76 | 672,60K |
| 2026-07-21 | $38,38 | +2,43 % | $37,76 | $38,46 | $37,19 | 830,90K |
| 2026-07-20 | $37,47 | -1,89 % | $37,66 | $38,09 | $37,46 | 825,60K |
| 2026-07-17 | $38,19 | -0,78 % | $38,22 | $38,88 | $38,09 | 3,24M |
| 2026-07-16 | $38,49 | +5,63 % | $37,15 | $38,74 | $36,73 | 1,20M |
| 2026-07-15 | $36,44 | -1,33 % | $37,61 | $37,68 | $36,40 | 1,31M |
| 2026-07-14 | $36,93 | +0,68 % | $37,08 | $37,45 | $36,53 | 802,30K |
| 2026-07-13 | $36,68 | +0,77 % | $36,81 | $36,88 | $36,31 | 621,70K |
| 2026-07-10 | $36,40 | -1,75 % | $37,30 | $37,30 | $36,17 | 602,00K |
| 2026-07-09 | $37,05 | +3,06 % | $36,35 | $37,49 | $36,03 | 642,70K |
| 2026-07-08 | $35,95 | +0,50 % | $36,08 | $36,27 | $35,02 | 907,30K |
| 2026-07-07 | $35,77 | +0,14 % | $35,93 | $36,11 | $35,26 | 706,00K |
| 2026-07-06 | $35,72 | -0,22 % | $36,27 | $36,62 | $35,19 | 1,02M |
| 2026-07-02 | $35,80 | -1,65 % | $36,69 | $36,97 | $35,47 | 664,00K |
| 2026-07-01 | $36,40 | -0,36 % | $36,15 | $37,16 | $35,91 | 661,00K |
| 2026-06-30 | $36,53 | -0,84 % | $36,77 | $36,95 | $35,79 | 679,00K |
| 2026-06-29 | $36,84 | +1,52 % | $35,95 | $36,90 | $35,61 | 1,13M |
| 2026-06-26 | $36,29 | +0,25 % | $36,01 | $36,54 | $35,19 | 865,70K |
| 2026-06-25 | $36,20 | +3,52 % | $35,40 | $36,42 | $35,38 | 810,60K |
| 2026-06-24 | $34,97 | -1,10 % | $35,60 | $35,68 | $34,88 | 1,40M |
| 2026-06-23 | $35,36 | -0,31 % | $35,49 | $35,75 | $35,18 | 1,10M |
| 2026-06-22 | $35,47 | -0,59 % | $35,80 | $36,27 | $35,31 | 1,25M |
| 2026-06-18 | $35,68 | +0,96 % | $35,41 | $36,34 | $35,35 | 1,51M |
| 2026-06-17 | $35,34 | -4,54 % | $37,13 | $37,13 | $35,17 | 1,11M |
| 2026-06-16 | $37,02 | -1,78 % | $37,19 | $37,94 | $36,69 | 1,04M |
| 2026-06-15 | $37,69 | -1,95 % | $38,53 | $38,56 | $37,35 | 946,30K |
| 2026-06-12 | $38,44 | +0,87 % | $38,20 | $38,90 | $37,86 | 989,60K |
| 2026-06-11 | $38,11 | +2,83 % | $37,39 | $38,42 | $37,39 | 989,20K |
| 2026-06-10 | $37,06 | -2,55 % | $37,14 | $37,90 | $36,22 | 1,74M |
| 2026-06-09 | $38,03 | -1,88 % | $38,57 | $39,27 | $37,19 | 1,18M |
| 2026-06-08 | $38,76 | +4,17 % | $37,51 | $39,03 | $37,31 | 1,34M |
| 2026-06-05 | $37,21 | +0,30 % | $37,06 | $37,83 | $36,97 | 1,46M |
| 2026-06-04 | $37,10 | +1,53 % | $36,02 | $37,11 | $35,98 | 826,20K |
| 2026-06-03 | $36,54 | +0,41 % | $36,05 | $36,89 | $36,05 | 839,40K |
| 2026-06-02 | $36,39 | +0,05 % | $36,24 | $36,57 | $35,69 | 814,30K |
| 2026-06-01 | $36,37 | +2,91 % | $35,10 | $36,45 | $34,72 | 916,70K |
| 2026-05-29 | $35,34 | -0,31 % | $35,09 | $35,80 | $34,98 | 1,19M |
| 2026-05-28 | $35,45 | +1,31 % | $34,60 | $35,75 | $34,21 | 648,70K |
| 2026-05-27 | $34,99 | +1,01 % | $35,01 | $35,33 | $34,75 | 818,60K |
| 2026-05-26 | $34,64 | +3,71 % | $34,00 | $34,78 | $33,57 | 857,50K |
| 2026-05-22 | $33,40 | +0,18 % | $33,47 | $33,67 | $33,05 | 583,40K |