297,900€
-2,93%
Echtzeit-Aktienkurs Saia Inc.
Bid:
Ask:
Aktienkurse zur Saia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 305,05 | 307,35 | 299,55 | 299,80 | -2,31% | - |
| 08.09.2026 | 305,95 | 310,70 | 298,20 | 306,90 | 0,31% | - |
| 07.09.2026 | 308,20 | 308,30 | 305,55 | 305,95 | -0,44% | - |
| 04.09.2026 | 297,45 | 307,45 | 292,10 | 307,30 | 3,69% | - |
| 03.09.2026 | 286,55 | 296,45 | 280,70 | 296,35 | 3,84% | - |
| 02.09.2026 | 290,20 | 292,00 | 280,95 | 285,40 | -0,54% | - |
| 01.09.2026 | 306,05 | 307,20 | 286,05 | 286,95 | -6,44% | - |
| 31.08.2026 | 303,30 | 306,80 | 297,65 | 306,70 | 0,31% | - |
| 28.08.2026 | 303,00 | 313,50 | 301,15 | 305,75 | 0,96% | 1,00 |
| 27.08.2026 | 300,20 | 308,90 | 293,15 | 302,85 | 0,77% | - |
| 26.08.2026 | 294,60 | 303,10 | 292,20 | 300,55 | 1,26% | - |
| 25.08.2026 | 299,70 | 304,10 | 295,35 | 296,80 | -1,07% | - |
| 24.08.2026 | 310,10 | 314,70 | 296,00 | 300,00 | -3,33% | - |
| 21.08.2026 | 307,90 | 317,10 | 303,70 | 310,35 | 0,76% | - |
| 20.08.2026 | 307,60 | 312,20 | 302,25 | 308,00 | 0,18% | - |
| 19.08.2026 | 318,70 | 326,00 | 305,95 | 307,45 | -4,04% | - |
| 18.08.2026 | 332,65 | 333,65 | 320,00 | 320,40 | -3,48% | - |
| 17.08.2026 | 332,15 | 336,85 | 326,15 | 331,95 | -0,14% | - |
| 14.08.2026 | 329,80 | 333,05 | 321,55 | 332,40 | 0,76% | - |
| 13.08.2026 | 316,40 | 331,35 | 314,70 | 329,90 | 4,14% | - |
| 12.08.2026 | 309,50 | 319,25 | 304,85 | 316,80 | 2,11% | - |
| 11.08.2026 | 308,20 | 319,05 | 305,60 | 310,25 | 0,76% | - |
| 10.08.2026 | 315,00 | 318,75 | 307,60 | 307,90 | -2,47% | - |
| 07.08.2026 | 314,00 | 321,85 | 311,00 | 315,70 | 0,53% | - |
| 06.08.2026 | 309,85 | 314,70 | 304,05 | 314,05 | 1,58% | - |
| 05.08.2026 | 325,70 | 327,80 | 309,10 | 309,15 | -4,54% | - |
| 04.08.2026 | 313,55 | 324,60 | 306,25 | 323,85 | 5,32% | - |
| 03.08.2026 | 303,15 | 311,10 | 299,35 | 307,50 | 0,82% | - |
| 31.07.2026 | 304,65 | 317,60 | 298,30 | 305,00 | 0,44% | 1,00 |
| 30.07.2026 | 343,95 | 353,90 | 296,90 | 303,65 | -11,34% | - |
| 29.07.2026 | 359,65 | 360,75 | 340,60 | 342,50 | -5,16% | - |
| 28.07.2026 | 369,30 | 373,00 | 358,55 | 361,15 | -2,26% | - |
| 27.07.2026 | 375,50 | 377,25 | 361,90 | 369,50 | -1,10% | - |
| 24.07.2026 | 374,90 | 379,05 | 366,80 | 373,60 | -0,39% | - |
| 23.07.2026 | 373,55 | 376,65 | 364,65 | 375,05 | 0,60% | - |
| 22.07.2026 | 378,25 | 381,15 | 370,65 | 372,80 | -1,44% | - |
| 21.07.2026 | 375,75 | 382,45 | 369,15 | 378,25 | 1,18% | - |
| 20.07.2026 | 374,25 | 387,40 | 373,45 | 373,85 | -1,38% | - |
| 17.07.2026 | 381,95 | 389,40 | 374,95 | 379,10 | -0,21% | - |
| 16.07.2026 | 363,65 | 382,50 | 363,25 | 379,90 | 5,72% | - |
| 15.07.2026 | 378,90 | 383,55 | 358,50 | 359,35 | -4,74% | - |
| 14.07.2026 | 379,65 | 384,95 | 372,05 | 377,25 | -0,45% | - |
| 13.07.2026 | 368,65 | 383,50 | 365,50 | 378,95 | 3,14% | - |
| 10.07.2026 | 368,25 | 380,05 | 364,60 | 367,40 | -0,42% | - |
| 09.07.2026 | 362,65 | 375,65 | 362,30 | 368,95 | 3,52% | - |
| 08.07.2026 | 364,55 | 369,80 | 352,90 | 356,40 | -2,73% | - |
| 07.07.2026 | 365,45 | 370,60 | 362,20 | 366,40 | 0,45% | - |
| 06.07.2026 | 364,20 | 368,75 | 361,05 | 364,75 | 0,14% | - |
| 03.07.2026 | 362,10 | 364,80 | 362,10 | 364,25 | 0,94% | - |
| 02.07.2026 | 367,25 | 371,40 | 358,90 | 360,85 | -1,84% | - |
| 01.07.2026 | 368,75 | 378,45 | 360,90 | 367,60 | -0,37% | - |
| 30.06.2026 | 372,70 | 380,35 | 360,80 | 368,95 | -0,49% | - |
| 29.06.2026 | 378,15 | 381,35 | 369,75 | 370,75 | -0,80% | - |
| 26.06.2026 | 381,40 | 382,40 | 368,95 | 373,75 | -1,24% | 25,00 |
| 25.06.2026 | 377,20 | 390,80 | 371,90 | 378,45 | 0,77% | - |
| 24.06.2026 | 378,55 | 385,25 | 372,75 | 375,55 | -0,70% | - |
| 23.06.2026 | 381,55 | 385,60 | 377,65 | 378,20 | -1,80% | - |
| 22.06.2026 | 378,40 | 387,60 | 375,20 | 385,15 | 1,66% | - |
| 19.06.2026 | 378,80 | 379,95 | 378,25 | 378,85 | 0,33% | - |
| 18.06.2026 | 370,25 | 386,50 | 369,55 | 377,60 | 0,90% | - |
| 17.06.2026 | 393,80 | 401,55 | 372,20 | 374,25 | -5,34% | - |
| 16.06.2026 | 409,50 | 412,90 | 394,30 | 395,35 | -3,98% | - |
| 15.06.2026 | 417,45 | 424,35 | 403,70 | 411,75 | -2,39% | - |
| 12.06.2026 | 420,45 | 428,20 | 413,75 | 421,85 | 0,38% | - |
| 11.06.2026 | 401,50 | 423,45 | 401,50 | 420,25 | 4,72% | - |
| 10.06.2026 | 401,00 | 414,65 | 376,00 | 401,30 | -3,74% | - |
| 09.06.2026 | 416,30 | 426,45 | 399,30 | 416,90 | -0,37% | - |
| 08.06.2026 | 403,70 | 423,20 | 397,90 | 418,45 | 4,01% | - |
| 05.06.2026 | 406,00 | 416,95 | 401,85 | 402,30 | -0,96% | - |
| 04.06.2026 | 401,05 | 406,25 | 396,00 | 406,20 | 1,98% | - |
| 03.06.2026 | 405,30 | 410,85 | 392,35 | 398,30 | -1,94% | 1,00 |
| 02.06.2026 | 413,05 | 416,15 | 403,05 | 406,20 | -2,11% | - |
| 01.06.2026 | 404,40 | 415,15 | 396,45 | 414,95 | 3,05% | - |
| 29.05.2026 | 402,60 | 410,05 | 399,95 | 402,65 | -0,43% | - |
| 28.05.2026 | 407,75 | 409,55 | 395,50 | 404,40 | -0,66% | - |
| 27.05.2026 | 402,20 | 413,40 | 401,65 | 407,10 | 0,87% | - |
| 26.05.2026 | 395,70 | 407,20 | 390,60 | 403,60 | 2,01% | - |
| 25.05.2026 | 393,40 | 395,95 | 393,40 | 395,65 | 1,83% | - |
| 22.05.2026 | 394,30 | 399,05 | 386,60 | 388,55 | -1,62% | - |
| 21.05.2026 | 401,20 | 404,80 | 385,35 | 394,95 | -1,58% | - |
| 20.05.2026 | 387,05 | 406,35 | 386,45 | 401,30 | 2,90% | - |
| 19.05.2026 | 393,90 | 394,95 | 381,15 | 390,00 | -0,84% | - |
| 18.05.2026 | 396,00 | 400,95 | 390,50 | 393,30 | -0,88% | - |
| 15.05.2026 | 393,80 | 398,40 | 385,65 | 396,80 | 0,79% | - |
| 14.05.2026 | 368,30 | 395,90 | 364,60 | 393,70 | 7,45% | - |
| 13.05.2026 | 370,50 | 376,55 | 364,60 | 366,40 | 0,59% | - |
| 12.05.2026 | 378,60 | 382,90 | 358,85 | 364,25 | -4,42% | - |
| 11.05.2026 | 381,70 | 385,85 | 374,35 | 381,10 | -0,51% | - |
| 08.05.2026 | 382,90 | 385,95 | 376,65 | 383,05 | -0,01% | - |
| 07.05.2026 | 382,50 | 389,40 | 378,50 | 383,10 | -0,07% | - |
| 06.05.2026 | 361,55 | 386,30 | 357,95 | 383,35 | 5,64% | - |
| 05.05.2026 | 346,35 | 364,40 | 344,20 | 362,90 | 4,75% | - |
| 04.05.2026 | 376,45 | 377,00 | 346,40 | 346,45 | -9,37% | 2,00 |
| 30.04.2026 | 361,45 | 385,25 | 356,55 | 382,25 | 5,89% | - |
| 29.04.2026 | 378,50 | 386,10 | 357,95 | 361,00 | -5,07% | - |
| 28.04.2026 | 379,10 | 383,90 | 375,75 | 380,30 | 0,36% | - |
| 27.04.2026 | 377,45 | 385,35 | 370,95 | 378,95 | 0,33% | - |
| 24.04.2026 | 377,45 | 383,95 | 371,70 | 377,70 | 0,20% | - |
| 23.04.2026 | 367,25 | 382,10 | 365,75 | 376,95 | 2,18% | - |
| 22.04.2026 | 376,20 | 381,95 | 367,25 | 368,90 | -1,84% | - |