25.10.2021 11:26:04
NASDAQ TRANSPORT
6489.34
USD
13.1236
0.20%
22.10.2021 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.10.2021 6476.22 Volatilität in % -
Börse Letzter Handel 22.10.2021 / 23:15
Währung USD Aktualisierungsstand 25.10.2021 / 11:26
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.44% 6744.8 5374.4
1 Woche 1.77% 6511.6 6347.5
1 Monat 7.29% 6511.6 5987.6
3 Monate 5.94% 6511.6 5945.3
6 Monate 2.11% 6744.8 5828.6
1 Jahr 24.03% 6744.8 4805.1
3 Jahre 27.93% 6744.8 3164.1
17.29
26.51
3.68
1.13
17.44
12.64
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":17.29,"chartHeight":23.375205170078,"year":2019,"ID_NOTATION":"324989"},"2020":{"performance":3.68,"chartHeight":15.26533996231,"year":2020,"ID_NOTATION":"324989"},"2021":{"performance":17.44,"chartHeight":23.420482622927,"year":2021,"ID_NOTATION":"324989"}}
{"2019":{"performance":26.51,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0766235383805,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.64,"chartHeight":21.733215547605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.246215208046,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.91,"chartHeight":23.559871090367,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.041375721981,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.537407868603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.57,"chartHeight":23.152257045752,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.730082764974,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.603587667373,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.96,"chartHeight":16.829916990082,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.2510771312,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.10.2021 11:26:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Air Transport Svcs G 24.10 -0.41% -0.10 163494 24.12 24.01 24.54 100 23.42 24.87 100 -0.08% -23.10%
Allegiant Travel 183.93 -1.68% -3.14 83387 186.00 183.19 186.00 100 178.50 191.20 100 -3.23% -2.81%
American Airlines Gr 19.15 -3.72% -0.74 36948175 19.72 19.03 19.76 100 19.26 19.28 100 -4.15% 21.43%
ARCBEST CORP 88.41 0.50% 0.44 469947 88.50 87.34 90.67 100 88.41 90.70 500 3.45% 107.19%
ARRIVAL GROUP EO -,1 14.66 -2.07% -0.31 693689 15.05 14.35 15.15 1900 14.60 15.50 100 1.66% 0.00%
Atlas Air Worldwide 81.01 0.83% 0.67 530028 80.42 80.42 82.42 100 78.45 83.70 100 2.94% 48.53%
BLADE AIR MOB.A DL 0 9.65 -8.36% -0.88 1655349 10.44 9.47 10.44 100 9.50 9.66 100 -5.95% 0.00%
Blue Bird 19.72 -0.55% -0.11 21618 19.80 19.54 19.97 100 19.32 30.00 1900 -0.25% 8.00%
C.H. Robinson Worldw 99.70 0.91% 0.90 639221 99.00 98.81 99.97 100 96.08 102.81 100 5.36% 6.21%
Capital Product Part 14.15 0.89% 0.12 168276 14.10 13.60 14.35 100 13.52 18.00 500 9.52% 74.26%
Castor Maritime 2.42 -2.02% -0.05 3166371 2.41 2.35 2.44 500 2.37 2.38 400 1.68% 30.81%
Commercial Vehicle G 10.29 -0.10% -0.01 114189 10.23 10.08 10.34 100 10.00 10.50 900 2.08% 18.96%
Covenant Logistics 27.43 1.07% 0.29 526623 26.76 26.64 28.55 1500 27.00 28.00 100 -15.91% 85.21%
CSX 35.42 1.17% 0.41 14922163 35.12 34.76 35.66 100 34.60 36.00 100 3.69% 17.09%
DASEKE INC. DL-,0001 9.84 -4.65% -0.48 645666 10.36 9.79 10.40 200 1.29 11.25 300 -3.53% 69.36%
Eagle Bulk Shipping 45.71 -0.85% -0.39 207642 46.05 44.88 46.05 100 39.60 47.88 100 3.18% 140.58%
Echo Global Logistic 48.12 0.10% 0.05 250979 48.36 48.09 48.36 100 47.95 49.50 100 0.21% 79.42%
Electric Last Mile S 7.13 -0.97% -0.07 322677 7.15 7.02 7.20 100 7.00 7.12 5800 -1.79% -47.34%
EURODRY LTD. DL -,01 30.75 0.99% 0.30 16845 30.10 29.01 30.80 300 29.50 37.00 200 21.06% 461.13%
EUROSEAS LTD DL -,01 30.55 -1.32% -0.41 116642 31.50 29.74 31.63 100 24.00 35.90 100 12.69% 462.62%
Expeditors Intl of W 123.03 2.37% 2.85 818463 119.62 119.62 123.25 200 120.33 125.51 200 6.01% 29.36%
FORWARD AIR CORP. DL 90.86 1.16% 1.04 48559 89.80 89.54 91.16 100 59.19 99.00 300 5.70% 18.25%
FreightCar America 4.67 -4.30% -0.21 661446 4.86 4.65 4.94 200 4.60 4.93 100 8.35% 93.78%
Frontier Group Holdi 16.08 -0.80% -0.13 254608 16.04 16.00 16.34 200 15.80 17.72 400 -1.11% 0.00%
Globus Maritime 3.01 -3.22% -0.10 454361 3.07 2.96 3.14 100 2.96 3.01 1100 -8.51% -47.29%
Golden Ocean 9.36 -0.32% -0.03 1429654 9.34 9.21 9.43 1400 9.24 9.27 600 -2.90% 102.16%
GreenPower Motor Co. 13.40 -1.98% -0.27 56195 13.73 13.17 13.73 200 13.10 14.50 300 -3.39% -53.97%
GRINDROD SHIPPING HL 14.82 -1.33% -0.20 177801 14.97 14.44 14.97 1800 14.11 15.55 2300 2.92% 252.86%
Grupo Aerop.d.Centro 49.97 -0.54% -0.27 52155 50.27 49.76 50.55 100 48.21 51.64 100 -1.17% -3.31%
H & E Equipmentrvice 45.63 2.24% 1.00 428624 44.55 43.02 45.91 100 44.34 47.34 100 14.30% 53.07%
Hawaiian Holdings 20.10 -2.85% -0.59 482020 20.36 20.07 20.46 100 19.42 20.66 100 -5.14% 13.56%
Heartland Express 16.73 -1.06% -0.18 346238 16.89 16.70 17.07 100 16.25 17.22 100 0.97% -7.57%
Hub Group 77.76 3.06% 2.31 165888 75.65 75.50 78.04 100 77.76 77.81 1000 6.77% 36.42%
Hunt (J.B.) Transpor 195.66 0.89% 1.72 518583 194.62 194.59 197.71 100 189.88 198.23 1000 2.68% 43.18%
Hyzon Motors A 5.39 -7.86% -0.46 3049984 5.66 5.27 5.79 100 5.36 5.76 100 -5.60% -49.15%
Ideanomics 1.87 -6.03% -0.12 9169206 1.94 1.85 1.97 500 1.86 1.88 300 0.00% -6.03%
ITERIS INC. (NEW) DL 5.36 -2.55% -0.14 241908 5.54 5.35 5.55 500 4.40 7.28 200 0.37% -5.13%
JETBLUE AIRWAYS 14.64 -1.48% -0.22 6597923 14.81 14.56 14.85 100 14.55 14.95 100 -4.19% 0.69%
Landstar Systems 174.46 1.84% 3.15 285947 172.44 172.44 175.47 100 169.40 179.35 100 7.43% 29.56%
Marten Transport 16.57 -0.42% -0.07 288214 16.65 16.54 16.90 600 15.11 18.38 3000 6.29% -3.83%
MC GRATH RENT DL-,01 76.09 -0.82% -0.63 36496 76.58 75.86 76.73 2300 76.09 76.22 600 0.40% 13.40%
MESA AIR GROUP INC 7.89 0.90% 0.07 335862 7.75 7.65 7.94 600 7.60 8.30 100 3.54% 17.94%
MICT INC. DL-,001 1.37 -4.20% -0.06 1363479 1.41 1.36 1.43 100 1.37 1.41 2200 -6.80% -34.13%
MINGZHU LOG.HLDGS DL 2.61 -7.77% -0.22 192932 2.81 2.60 2.82 200 2.61 3.09 600 -1.88% -74.31%
Nikola 10.60 -4.33% -0.48 7385046 11.02 10.45 11.02 1000 10.65 10.68 1000 -5.02% -30.54%
Odyssey Marine Explo 6.18 0.49% 0.03 9395 6.15 5.98 6.19 200 1.99 6.35 100 -0.32% -12.96%
Old Dominion Freight 321.73 0.95% 3.04 540811 320.00 320.00 323.84 100 311.32 332.55 100 6.35% 64.84%
P.A.M.TRANS.SERV. DL 52.79 -1.33% -0.71 26473 53.59 51.05 53.84 100 45.00 54.00 100 -3.14% 115.47%
Paccar Inc 87.00 0.30% 0.26 897770 87.00 86.75 87.72 100 86.74 89.27 100 0.13% 0.83%
PANGAEA LOG.SOL. DL- 4.51 -1.53% -0.07 221129 4.56 4.45 4.59 100 4.43 4.77 100 -0.22% 62.82%
PATRIOT TRANSP. HLDG 11.73 3.31% 0.38 983 11.56 11.47 11.80 200 10.77 15.61 400 0.00% 33.55%
Performance Shipping 5.48 -4.70% -0.27 16561 5.52 5.43 5.55 100 4.04 6.29 200 1.29% 19.91%
Proterra A 9.36 -4.78% -0.47 1552635 9.58 9.28 9.70 100 9.36 9.38 200 -4.20% -15.52%
PYXIS TANKERS DL-,01 0.82 -4.95% -0.04 642996 0.85 0.80 0.85 1400 0.80 0.84 4500 2.29% -1.06%
Ryanair ADR 108.41 0.01% 0.01 110259 108.01 108.01 109.00 200 108.52 109.27 100 -7.92% -1.43%
Saia 271.81 1.76% 4.70 157428 268.41 268.41 273.66 100 263.79 279.72 100 3.92% 50.34%
Seanergy Maritime 1.16 -4.13% -0.05 8055242 1.18 1.15 1.20 100 1.17 1.20 20000 -7.94% 115.77%
Shyft Group 39.06 1.09% 0.42 201575 38.65 38.25 39.58 100 38.00 40.60 200 5.48% 37.63%
Sino-Global Shipping 2.70 -8.78% -0.26 490971 2.95 2.68 2.95 1100 2.68 3.02 300 -1.10% 31.07%
Skywest 46.64 -2.18% -1.04 173472 47.22 46.52 47.62 100 46.50 48.00 1000 -5.63% 15.70%
SP PLUS CORP. DL 1 31.04 0.81% 0.25 74051 30.71 30.48 31.05 100 29.75 32.30 100 4.09% 7.67%
Star Bulk Carries Co 21.58 -2.13% -0.47 1917007 21.84 21.06 21.90 200 21.51 21.69 200 -2.22% 144.39%
Stealthgas 2.52 -0.40% -0.01 48463 2.53 2.51 2.59 200 2.28 2.61 800 -2.70% 7.23%
SUN COUNTRY AIRL.HLD 31.10 0.23% 0.07 437106 30.94 30.73 31.75 1000 30.87 31.73 100 -0.64% 0.00%
Sypris Solutions 3.73 -0.27% -0.01 135760 3.72 3.65 3.83 300 3.78 4.04 100 -7.67% 145.39%
TOP Ships 1.44 -4.00% -0.06 658667 1.49 1.43 1.50 4700 1.44 1.55 400 -2.70% 19.01%
Torm 8.87 0.80% 0.07 300647 8.94 8.50 8.94 1400 8.41 12.50 100 10.05% 25.82%
TUSIMPLE HLDGS A -,0 35.37 -2.45% -0.89 686909 36.18 35.10 36.57 200 35.39 37.00 700 -8.37% 0.00%
United Airlines Hold 46.73 0.02% 0.01 8565757 46.12 46.12 47.38 300 46.76 47.36 200 -2.65% 8.05%
UNIVERS.LOGIST.HLDG. 21.86 1.11% 0.24 28102 21.70 21.70 22.00 100 19.50 25.06 100 5.00% 6.17%
USA TRUCK INC. DL-,0 18.62 -3.17% -0.61 116777 19.05 18.34 19.30 100 16.30 22.50 100 6.16% 108.51%
Werner Enterprises 46.92 -0.06% -0.03 639026 47.00 46.62 47.24 100 45.77 48.30 100 6.37% 19.63%
Westport Fuel System 3.32 -3.21% -0.11 915627 3.46 3.29 3.47 100 3.29 3.45 2000 -1.78% -37.71%
WILLIS LEASE FIN. DL 40.07 -0.07% -0.03 3493 40.01 40.00 40.47 100 40.06 40.50 100 -1.57% 31.55%
Willscot Mobile Mini 33.43 -0.39% -0.13 1215378 33.56 33.11 33.86 100 30.62 37.65 100 1.86% 44.28%
Workhorse Group 6.29 -5.84% -0.39 11031753 6.56 6.12 6.63 300 6.20 6.22 300 -3.23% -68.20%
Xos Inc. A 4.34 -2.03% -0.09 1187952 4.40 4.10 4.46 800 4.21 4.50 2000 -7.26% -56.90%
Yellow Corp. 8.46 -2.42% -0.21 543897 8.65 8.40 8.85 500 5.70 9.00 200 6.42% 90.97%