19.06.2021 11:41:09
NASDAQ TRANSPORT
6296.75
USD
-123.0851
-1.92%
18.06.2021 23:15
 
Chart
Kursdaten
Kurs 6296.75 Eröffnung 6316.87
Diff. absolut -123.09 Tages-Hoch 6353.12
Diff. % -1.92 % Tages-Tief 6295.40
Volumen 172535 Umsatz -
Schlusskurs vom 17.06.2021 6419.84 Volatilität in % -
Börse Letzter Handel 18.06.2021 / 23:15
Währung USD Aktualisierungsstand 19.06.2021 / 11:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.95% 6744.8 5374.4
1 Woche -3.89% 6593.5 6295.4
1 Monat -3.38% 6713.3 6295.4
3 Monate -0.47% 6744.8 6037.4
6 Monate 13.01% 6744.8 5374.4
1 Jahr 35.68% 6744.8 4352.7
3 Jahre 14.47% 6744.8 3164.1
17.29
26.51
3.68
1.13
13.95
11.56
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":17.29,"chartHeight":23.67571424726,"year":2019,"ID_NOTATION":"324989"},"2020":{"performance":3.68,"chartHeight":15.461589500724,"year":2020,"ID_NOTATION":"324989"},"2021":{"performance":13.95,"chartHeight":22.536149722903,"year":2021,"ID_NOTATION":"324989"}}
{"2019":{"performance":26.51,"chartHeight":25.633384706695,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1933116163506,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.56,"chartHeight":21.538441720196,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.633384706695,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.467930661637,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.94,"chartHeight":22.900147058017,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.363304905269,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.775722753603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":8.77,"chartHeight":20.072028896565,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.048010000105,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.907032804924,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.54,"chartHeight":17.633393241807,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.633384706695,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.447143308219,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.61,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.06.2021 11:41:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Air Transport Svcs G 22.89 -2.35% -0.55 1628415 22.73 22.52 23.40 400 22.50 24.20 100 -8.88% -26.96%
Allegiant Travel 194.85 -2.87% -5.76 345504 198.21 192.96 200.48 100 189.00 225.00 200 -7.67% 2.96%
American Airlines Gr 22.29 0.27% 0.06 28009883 22.07 21.91 22.53 1000 22.15 22.19 100 -5.27% 41.34%
ARCBEST CORP 54.15 -2.47% -1.37 732235 54.27 53.65 55.40 900 53.75 56.29 100 -9.90% 26.90%
ARRIVAL GROUP EO -,1 17.91 -14.18% -2.96 12059414 18.30 17.85 18.99 800 17.90 18.05 2000 -6.72% 0.00%
Atlas Air Worldwide 66.99 -5.11% -3.61 856649 69.32 66.83 70.10 100 65.00 70.20 100 -9.75% 22.83%
BLADE AIR MOB.A DL 0 11.31 -1.39% -0.16 3477613 11.40 11.22 11.63 100 11.23 11.39 300 4.82% 0.00%
Blue Bird 26.10 0.73% 0.19 399080 25.51 25.45 26.34 100 25.00 29.26 100 1.95% 42.94%
C.H. Robinson Worldw 92.89 -2.24% -2.13 1977451 93.95 92.03 94.39 100 89.49 98.00 100 -7.11% -1.04%
Capital Product Part 12.56 -3.98% -0.52 81591 12.91 12.54 13.00 100 12.52 13.65 600 -3.09% 54.68%
Castor Maritime 2.94 -4.55% -0.14 6377804 3.08 2.90 3.08 1100 2.94 2.95 3400 -14.78% 58.92%
Commercial Vehicle G 10.79 -1.10% -0.12 445130 10.80 10.55 11.15 2000 10.51 11.11 500 -5.68% 24.74%
Covenant Logistics 20.15 -4.46% -0.94 117911 20.63 20.03 20.72 100 20.18 21.18 100 -10.28% 36.06%
CSX 94.75 -1.56% -1.50 6578176 95.42 94.54 95.68 700 94.40 94.79 100 -2.55% 4.41%
DASEKE INC. DL-,0001 6.69 -3.46% -0.24 451107 6.72 6.59 6.87 300 6.48 7.70 500 -10.68% 15.15%
Eagle Bulk Shipping 50.32 -0.73% -0.37 550985 49.00 47.98 51.53 100 48.20 55.71 200 -0.65% 164.84%
Echo Global Logistic 30.59 -1.70% -0.53 374283 30.73 30.26 30.96 1300 30.00 33.30 200 -7.13% 14.06%
EURODRY LTD. DL -,01 27.10 -1.92% -0.53 91087 27.01 27.00 28.50 100 27.82 33.44 1000 -8.17% 394.53%
EUROSEAS LTD DL -,01 24.72 2.57% 0.62 76492 23.50 23.16 24.79 200 24.50 25.20 400 -3.02% 355.25%
Expeditors Intl of W 120.60 -1.45% -1.77 1777243 121.37 120.50 121.83 200 118.50 130.00 1100 -4.03% 26.80%
FORWARD AIR CORP. DL 87.67 -3.63% -3.30 312463 89.80 87.35 90.43 300 52.95 95.50 100 -3.31% 14.09%
FreightCar America 5.36 -1.47% -0.08 331437 5.39 5.28 5.45 900 5.30 5.49 100 -12.13% 122.41%
Frontier Group Holdi 18.86 0.96% 0.18 1908189 18.60 18.52 18.97 100 18.86 18.98 300 1.95% 0.00%
Globus Maritime 5.06 0.80% 0.04 3553526 4.95 4.94 5.29 1000 5.73 5.75 900 -2.69% -11.38%
Golden Ocean 10.11 -4.35% -0.46 1540513 10.13 9.97 10.23 100 10.17 10.47 200 -8.84% 118.36%
GreenPower Motor Co. 19.60 1.24% 0.24 711434 18.89 18.20 19.87 100 19.00 19.60 100 12.77% -32.67%
GRINDROD SHIPPING HL 11.10 -2.55% -0.29 98283 11.39 10.42 11.39 500 10.90 12.00 100 6.22% 164.29%
Grupo Aerop.d.Centro 51.00 -1.28% -0.66 68754 51.31 50.61 51.60 1000 48.80 55.00 100 -3.08% -1.32%
H & E Equipmentrvice 31.71 -2.52% -0.82 368775 31.65 31.09 32.01 200 29.72 31.69 200 -6.95% 6.37%
Hawaiian Holdings 26.79 -0.96% -0.26 1277596 26.70 26.45 27.15 100 26.66 27.00 100 -7.08% 51.36%
Heartland Express 16.81 -2.21% -0.38 637631 16.99 16.69 17.22 100 16.75 18.25 700 -5.61% -7.13%
Hub Group 64.28 -1.79% -1.17 471876 64.62 63.55 64.94 800 64.22 64.28 3700 -3.06% 12.77%
Hunt (J.B.) Transpor 155.89 -1.73% -2.74 1360985 156.61 155.11 157.44 100 150.00 169.00 200 -5.66% 14.08%
ITERIS INC. (NEW) DL 7.37 2.65% 0.19 1446584 7.11 7.11 7.77 100 6.45 7.46 100 14.26% 30.44%
JETBLUE AIRWAYS 17.31 -0.12% -0.02 10474894 17.20 16.98 17.56 300 17.25 17.28 2000 -7.18% 19.05%
Landstar Systems 154.99 -1.66% -2.62 325628 156.02 154.92 157.36 200 154.96 155.09 100 -3.64% 15.10%
Marten Transport 16.29 -2.16% -0.36 624810 16.62 16.23 16.64 100 13.77 16.65 100 -3.89% -5.46%
MC GRATH RENT DL-,01 78.13 -2.14% -1.71 254868 78.58 77.51 80.58 200 78.13 78.26 800 -7.82% 16.44%
MESA AIR GROUP INC 9.19 -1.82% -0.17 1027680 9.20 9.03 9.33 100 9.08 9.14 100 -6.42% 37.37%
MINGZHU LOG.HLDGS DL 4.36 -3.11% -0.14 183062 4.43 4.35 4.60 1100 4.36 4.45 100 -14.17% -57.09%
Nikola 16.51 -2.94% -0.50 8362835 16.81 16.25 17.15 10000 16.80 16.82 1200 -5.93% 8.19%
Odyssey Marine Explo 6.59 -3.09% -0.21 39802 6.80 6.53 6.80 100 5.80 8.22 200 -8.22% -7.18%
Old Dominion Freight 246.35 -1.14% -2.84 875664 246.78 245.56 248.74 100 240.00 245.95 100 -1.86% 26.22%
P.A.M.TRANS.SERV. DL 52.90 -9.57% -5.60 41161 57.25 52.77 57.50 100 51.09 53.69 100 -9.80% 7.96%
Paccar Inc 87.04 -2.84% -2.54 3158897 88.48 86.96 88.89 200 85.00 90.00 100 -5.77% 0.88%
PANGAEA LOG.SOL. DL- 4.89 0.00% 0.00 693819 4.85 4.63 4.89 100 4.89 4.97 300 15.06% 76.53%
PATRIOT TRANSP. HLDG 11.28 0.00% 0.00 2724 11.13 11.13 11.28 400 11.21 11.30 100 -0.70% 28.47%
Performance Shipping 5.52 0.36% 0.02 30513 5.47 5.31 5.52 100 5.32 5.42 10000 2.99% 20.79%
PYXIS TANKERS DL-,01 0.85 -0.52% -0.00 767985 0.84 0.83 0.86 2000 0.81 0.83 100 -8.78% 1.89%
Ryanair ADR 110.31 -2.36% -2.67 288203 109.95 109.22 111.76 500 110.13 110.31 200 -2.96% 0.30%
Saia 202.50 0.30% 0.61 308160 201.86 201.00 204.76 500 202.37 202.78 100 -1.54% 12.00%
Seanergy Maritime 1.18 -1.67% -0.02 17258660 1.17 1.12 1.25 2000 1.23 1.24 16200 2.61% 119.49%
Shyft Group 34.34 -2.14% -0.75 260425 34.36 33.92 34.60 300 10.00 35.00 100 -16.45% 21.00%
Sino-Global Shipping 3.60 -0.83% -0.03 332222 3.53 3.41 3.61 1100 3.45 3.58 100 -5.01% 74.76%
Skywest 45.56 -1.49% -0.69 630513 45.52 45.14 46.87 300 45.21 46.55 200 -6.14% 13.02%
SP PLUS CORP. DL 1 31.81 -4.79% -1.60 202770 32.74 31.62 32.74 6800 31.73 31.81 500 -2.75% 10.34%
Star Bulk Carries Co 22.13 -2.12% -0.48 1553804 21.77 21.41 22.57 100 22.01 22.12 2900 -1.86% 150.62%
Stealthgas 2.78 -4.47% -0.13 65093 2.87 2.76 2.87 2500 2.76 3.00 200 -9.45% 18.30%
SUN COUNTRY AIRL.HLD 40.46 0.82% 0.33 1675313 39.76 39.76 41.42 100 40.46 40.48 100 0.60% 0.00%
Sypris Solutions 3.20 -2.44% -0.08 98806 3.26 3.16 3.33 100 3.13 3.25 200 -9.09% 110.53%
TOP Ships 1.67 -6.18% -0.11 1370807 1.73 1.67 1.76 100 1.72 1.74 800 -12.11% 38.02%
Torm 8.60 -1.15% -0.10 37688 8.50 8.44 8.73 100 8.00 10.50 100 -3.15% 21.99%
TUSIMPLE HLDGS A -,0 53.19 1.22% 0.64 3746712 52.36 51.97 54.25 4000 52.00 54.00 200 6.66% 0.00%
United Airlines Hold 54.92 1.25% 0.68 12490745 53.87 53.54 55.38 200 54.70 54.76 1100 -2.83% 26.98%
UNIVERS.LOGIST.HLDG. 21.50 -6.81% -1.57 157029 22.68 21.50 22.99 200 21.60 26.51 100 -12.96% 4.42%
USA TRUCK INC. DL-,0 14.13 -4.78% -0.71 298335 14.87 14.07 15.33 100 14.13 14.40 700 -14.10% 58.23%
Werner Enterprises 42.66 -2.40% -1.05 851337 43.13 42.41 43.55 100 38.00 42.70 100 -5.89% 8.77%
Westport Fuel System 5.04 -3.45% -0.18 2078452 5.10 5.03 5.20 600 5.05 5.10 1200 -10.80% -5.44%
WILLIS LEASE FIN. DL 43.61 -2.09% -0.93 11180 44.18 43.61 44.25 100 43.61 44.23 100 -4.74% 43.17%
Willscot Mobile Mini 27.81 -2.08% -0.59 3348988 27.77 27.53 28.45 700 27.50 27.80 300 -5.70% 20.03%
Workhorse Group 14.87 2.91% 0.42 23168616 14.62 14.40 15.39 100 14.80 14.85 1000 -4.25% -24.82%
Yellow Corp. 6.29 0.48% 0.03 1113092 6.09 6.05 6.41 100 6.05 6.38 100 -2.48% 41.99%