28.07.2021 14:37:10
NASDAQ TRANSPORT
6079.77
USD
-102.0888
-1.65%
27.07.2021 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 26.07.2021 6181.86 Volatilität in % -
Börse Letzter Handel 27.07.2021 / 23:15
Währung USD Aktualisierungsstand 28.07.2021 / 14:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.03% 6744.8 5374.4
1 Woche 0.65% 6191.4 6060.3
1 Monat -5.06% 6452.3 5828.6
3 Monate -6.36% 6744.8 5828.6
6 Monate 8.27% 6744.8 5483.1
1 Jahr 27.65% 6744.8 4642.3
3 Jahre 12.33% 6744.8 3164.1
17.29
26.51
3.68
1.13
10.03
12.31
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":17.29,"chartHeight":23.451340144705,"year":2019,"ID_NOTATION":"324989"},"2020":{"performance":3.68,"chartHeight":15.315060435874,"year":2020,"ID_NOTATION":"324989"},"2021":{"performance":10.03,"chartHeight":20.587749230964,"year":2021,"ID_NOTATION":"324989"}}
{"2019":{"performance":26.51,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1061868512056,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.31,"chartHeight":21.664887489812,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.302387555956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.42,"chartHeight":22.496829462297,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.122937551763,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.597785737694,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.54402520419,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.810630687875,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.680466502664,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4634859380761,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.300751149544,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.12,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.07.2021 14:37:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Air Transport Svcs G 22.99 -0.04% -0.01 257563 22.76 22.61 23.24 100 21.00 24.00 600 2.86% -26.64%
Allegiant Travel 192.35 -0.90% -1.75 129183 192.44 187.00 192.72 100 168.15 196.11 100 2.07% 1.64%
American Airlines Gr 21.46 -2.81% -0.62 30301281 21.96 21.11 22.16 200 21.63 21.65 4100 4.38% 36.08%
ARCBEST CORP 57.44 0.07% 0.04 134465 56.68 56.58 58.03 100 55.00 62.00 200 1.68% 34.61%
ARRIVAL GROUP EO -,1 13.15 -4.64% -0.64 1883166 13.73 13.02 13.77 1000 13.20 13.33 100 -4.57% 0.00%
Atlas Air Worldwide 65.98 -0.44% -0.29 196659 65.48 64.63 66.03 700 65.00 68.50 200 1.60% 20.98%
BLADE AIR MOB.A DL 0 7.89 -3.78% -0.31 1185249 8.10 7.59 8.14 100 7.93 8.06 200 0.51% 0.00%
Blue Bird 24.82 -3.27% -0.84 81069 25.38 24.27 25.39 300 22.00 25.40 300 1.97% 35.93%
C.H. Robinson Worldw 91.32 -1.28% -1.18 2237475 91.89 91.14 92.29 100 85.10 92.49 100 -1.92% -2.72%
Capital Product Part 11.78 -1.42% -0.17 31072 11.94 11.68 11.95 100 11.68 12.33 100 5.18% 45.07%
Castor Maritime 1.98 -1.98% -0.04 2226819 2.02 1.92 2.02 5400 1.97 1.98 32400 -5.26% 7.03%
Commercial Vehicle G 8.99 -3.64% -0.34 127698 9.22 8.87 9.22 300 8.50 9.40 4000 -2.39% 3.93%
Covenant Logistics 20.40 2.00% 0.40 60274 19.97 19.82 20.63 100 1.50 21.77 300 7.03% 37.74%
CSX 32.38 -1.55% -0.51 9081293 32.73 32.31 33.01 300 32.16 32.33 1200 3.85% 7.04%
DASEKE INC. DL-,0001 6.78 -1.45% -0.10 246574 6.88 6.63 6.89 200 6.31 8.28 5600 4.15% 16.70%
Eagle Bulk Shipping 40.03 -4.67% -1.96 325055 42.00 39.64 42.00 300 39.00 43.67 900 3.33% 110.68%
Echo Global Logistic 27.66 -0.11% -0.03 343888 27.50 26.94 27.70 100 26.35 29.09 100 0.62% 3.13%
Electric Last Mile S 8.72 -1.02% -0.09 266490 9.07 8.53 9.22 1000 9.00 9.16 5300 -7.14% -35.60%
EURODRY LTD. DL -,01 21.94 0.05% 0.01 9678 21.64 21.09 22.98 1200 20.00 22.08 300 -6.32% 300.36%
EUROSEAS LTD DL -,01 17.68 -5.15% -0.96 58629 18.80 17.31 18.80 100 17.24 18.55 100 -4.48% 225.60%
Expeditors Intl of W 126.35 -2.51% -3.25 1516406 127.32 125.68 127.98 200 126.01 145.00 200 -1.76% 32.85%
FORWARD AIR CORP. DL 87.45 -1.73% -1.54 90599 88.30 86.63 88.30 100 59.40 95.50 100 -1.16% 13.81%
FreightCar America 5.39 -5.44% -0.31 1639163 5.60 5.19 5.65 100 5.36 5.44 1000 -1.82% 123.65%
Frontier Group Holdi 15.51 -2.51% -0.40 586922 15.75 14.98 15.75 200 15.55 15.73 600 3.19% 0.00%
Globus Maritime 2.79 1.45% 0.04 332955 2.77 2.64 2.81 200 2.75 2.80 300 -6.38% -51.14%
Golden Ocean 9.40 -3.59% -0.35 675003 9.64 9.34 9.64 8000 9.47 9.55 8100 1.08% 103.02%
GreenPower Motor Co. 17.86 0.22% 0.04 100237 17.46 16.89 17.98 100 18.00 19.00 600 6.56% -38.65%
GRINDROD SHIPPING HL 9.87 0.41% 0.04 93147 9.83 9.30 10.30 1500 9.61 10.33 500 5.45% 135.00%
Grupo Aerop.d.Centro 47.37 -0.63% -0.30 83712 48.06 46.55 48.06 1000 41.11 53.75 300 1.39% -8.34%
H & E Equipmentrvice 32.80 -2.67% -0.90 149770 33.15 32.43 33.46 200 31.49 35.41 100 5.13% 10.03%
Hawaiian Holdings 20.36 -2.30% -0.48 1157359 20.68 20.11 20.74 200 20.36 21.00 100 5.93% 15.03%
Heartland Express 16.53 -0.48% -0.08 310662 16.53 16.48 16.78 200 16.00 18.00 1000 -0.12% -8.67%
Hub Group 64.08 -1.26% -0.82 131207 64.34 63.25 64.34 200 0.01 70.50 800 -0.11% 12.42%
Hunt (J.B.) Transpor 165.39 -0.10% -0.16 375840 165.04 164.07 166.28 800 151.55 179.00 100 0.64% 21.03%
- - - - - - - - - - - 0.00% 0.00%
Ideanomics 2.39 -4.78% -0.12 9786320 2.47 2.32 2.47 2400 2.42 2.43 10100 -3.24% 20.10%
ITERIS INC. (NEW) DL 5.96 0.17% 0.01 153781 5.88 5.84 6.00 4900 5.75 6.20 1000 -1.81% 5.49%
JETBLUE AIRWAYS 14.96 -6.91% -1.11 15048348 15.59 14.79 15.60 1000 15.05 15.12 900 -2.54% 2.89%
Landstar Systems 153.06 -0.30% -0.46 200501 152.82 151.96 154.74 100 135.00 99999.00 100 -0.67% 13.66%
Marten Transport 15.31 0.72% 0.11 258554 15.20 15.07 15.43 100 15.03 15.42 100 -0.33% -11.14%
MC GRATH RENT DL-,01 76.36 -1.01% -0.78 53048 76.65 76.36 78.26 500 49.66 83.16 100 -0.55% 13.80%
MESA AIR GROUP INC 9.12 -2.67% -0.25 367567 9.26 9.00 9.29 100 8.95 9.25 200 3.05% 36.32%
MICT INC. DL-,001 1.86 -1.06% -0.02 2080938 1.85 1.77 1.90 1100 1.85 1.88 400 -2.11% -10.58%
MINGZHU LOG.HLDGS DL 3.72 -2.11% -0.08 393105 3.71 3.60 3.83 3900 3.72 3.77 100 -7.23% -63.39%
Nikola 13.23 -5.84% -0.82 6905979 14.06 13.08 14.12 100 13.41 13.45 200 -7.42% -13.30%
Odyssey Marine Explo 5.29 -2.04% -0.11 4120 5.33 5.29 5.48 100 5.05 5.49 100 -1.49% -25.49%
Old Dominion Freight 259.27 0.19% 0.49 786800 257.76 256.33 262.45 300 248.73 271.61 100 2.46% 32.84%
P.A.M.TRANS.SERV. DL 62.70 7.69% 4.48 37177 58.01 56.86 63.97 100 62.50 66.25 200 6.02% 27.96%
Paccar Inc 84.61 -2.65% -2.30 3430441 86.00 83.77 87.30 1000 83.00 84.68 100 -3.95% -1.94%
PANGAEA LOG.SOL. DL- 4.69 -3.70% -0.18 238567 4.90 4.65 4.91 200 4.70 4.90 1600 6.59% 69.31%
PATRIOT TRANSP. HLDG 11.80 0.77% 0.09 727 11.81 11.80 11.81 300 11.67 16.00 1300 3.87% 34.40%
Performance Shipping 5.02 -3.28% -0.17 6056 5.01 4.91 5.17 1500 4.72 5.20 200 3.72% 9.85%
Proterra A 10.64 -4.74% -0.53 2585904 11.25 10.43 11.25 100 10.78 10.82 200 -6.26% -3.97%
PYXIS TANKERS DL-,01 0.72 1.98% 0.01 405161 0.71 0.69 0.75 1100 0.69 0.74 100 0.56% -13.75%
Ryanair ADR 108.93 1.58% 1.69 342635 109.39 107.30 110.19 200 109.41 110.29 200 8.82% -0.95%
Saia 205.10 -0.13% -0.27 166370 204.67 203.12 207.88 200 0.01 240.00 100 2.10% 13.44%
Seanergy Maritime 1.03 0.98% 0.01 1747762 1.01 1.01 1.03 22000 1.02 1.03 4000 1.98% 91.59%
Shyft Group 38.94 -0.10% -0.04 81848 38.79 38.33 39.17 100 9.98 40.00 100 2.50% 37.21%
Sino-Global Shipping 2.59 -11.90% -0.35 270504 2.66 2.51 2.80 1000 2.71 2.75 200 -6.83% 25.73%
Skywest 40.14 -1.33% -0.54 293226 40.20 39.70 40.79 200 39.25 40.31 100 0.78% -0.42%
SP PLUS CORP. DL 1 30.97 -1.43% -0.45 84359 31.12 30.70 31.72 100 29.30 38.00 300 1.91% 7.42%
Star Bulk Carries Co 18.33 -2.91% -0.55 1612174 18.86 17.65 18.86 400 18.30 18.90 5000 5.41% 107.59%
Stealthgas 2.57 -3.38% -0.09 53359 2.65 2.56 2.65 200 2.53 2.64 100 0.39% 9.36%
SUN COUNTRY AIRL.HLD 33.50 -1.33% -0.45 241929 33.70 32.69 34.08 100 32.00 34.86 1000 -0.21% 0.00%
Sypris Solutions 3.07 -2.23% -0.07 80010 3.08 2.99 3.10 100 2.98 3.10 100 -5.83% 101.97%
TOP Ships 1.31 -1.50% -0.02 342528 1.30 1.28 1.32 200 1.26 1.27 600 -2.24% 8.26%
Torm 8.67 0.12% 0.01 5456 8.60 8.49 8.67 1100 8.39 8.52 4500 6.91% 22.98%
TUSIMPLE HLDGS A -,0 39.98 -2.94% -1.21 1830756 40.61 39.04 41.18 300 40.66 41.74 100 -16.34% 0.00%
United Airlines Hold 48.65 -1.64% -0.81 10559900 49.10 48.09 49.57 100 49.03 49.10 100 5.03% 12.49%
UNIVERS.LOGIST.HLDG. 21.95 -0.59% -0.13 17100 21.96 21.70 22.27 200 20.19 24.94 100 -0.36% 6.61%
USA TRUCK INC. DL-,0 14.21 -0.77% -0.11 79493 14.17 13.84 14.26 1400 14.02 14.88 200 -0.84% 59.13%
Werner Enterprises 44.50 -0.34% -0.15 453596 44.39 44.17 44.93 200 0.01 48.50 200 -0.58% 13.46%
Westport Fuel System 3.95 -2.23% -0.09 1417405 4.00 3.81 4.01 100 3.94 4.03 200 -3.42% -25.89%
WILLIS LEASE FIN. DL 42.13 -0.87% -0.37 1873 42.43 41.93 42.61 100 0.01 49.20 100 0.31% 38.31%
Willscot Mobile Mini 27.90 -1.38% -0.39 1016764 28.19 27.43 28.23 200 26.00 30.17 100 1.82% 20.41%
Workhorse Group 11.01 -3.42% -0.39 5417613 11.38 10.82 11.40 200 11.12 11.23 200 -2.65% -44.34%
Yellow Corp. 4.93 -4.64% -0.24 616214 5.13 4.86 5.13 200 4.81 5.08 200 -10.20% 11.29%