Landstar System, Inc. LSTR
NASDAQ · Amerika Birleşik Devletleri · Ulaştırma
$168,65+0,23 (+%0,13)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |