300,700€
-3,62%
Echtzeit-Aktienkurs Saia Inc.
Bid:
Ask:
Aktienkurse zur Saia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 298,75 | 303,60 | 295,95 | 301,50 | -3,37% | - |
| 05.11.2026 | 322,55 | 327,05 | 311,85 | 312,00 | -2,59% | - |
| 04.11.2026 | 315,60 | 324,60 | 308,65 | 320,30 | 1,33% | - |
| 03.11.2026 | 317,20 | 321,00 | 312,95 | 316,10 | -1,16% | - |
| 02.11.2026 | 308,80 | 323,70 | 306,20 | 319,80 | 3,13% | 44,00 |
| 30.10.2026 | 306,90 | 315,05 | 300,25 | 310,10 | 2,07% | 5,00 |
| 29.10.2026 | 291,80 | 314,65 | 287,00 | 303,80 | 3,85% | - |
| 28.10.2026 | 306,55 | 306,65 | 288,35 | 292,55 | -4,55% | - |
| 27.10.2026 | 292,20 | 306,75 | 292,20 | 306,50 | 4,93% | - |
| 26.10.2026 | 296,50 | 302,55 | 289,85 | 292,10 | -1,63% | - |
| 23.10.2026 | 307,10 | 308,95 | 292,25 | 296,95 | -2,62% | - |
| 22.10.2026 | 301,65 | 309,50 | 298,30 | 304,95 | 1,23% | - |
| 21.10.2026 | 296,90 | 303,00 | 296,00 | 301,25 | 0,57% | - |
| 20.10.2026 | 295,25 | 302,50 | 294,15 | 299,55 | 1,44% | - |
| 19.10.2026 | 299,85 | 304,50 | 294,35 | 295,30 | -0,84% | - |
| 16.10.2026 | 304,30 | 306,90 | 294,80 | 297,80 | -1,73% | - |
| 15.10.2026 | 300,00 | 304,35 | 296,90 | 303,05 | 2,42% | - |
| 14.10.2026 | 299,00 | 302,50 | 294,30 | 295,90 | -0,85% | - |
| 13.10.2026 | 302,60 | 306,20 | 295,90 | 298,45 | -1,08% | - |
| 12.10.2026 | 300,70 | 304,85 | 298,95 | 301,70 | 0,25% | - |
| 09.10.2026 | 304,40 | 306,05 | 300,15 | 300,95 | -1,08% | - |
| 08.10.2026 | 300,10 | 306,45 | 294,85 | 304,25 | 1,84% | - |
| 07.10.2026 | 303,80 | 306,30 | 297,90 | 298,75 | -0,81% | - |
| 06.10.2026 | 308,40 | 312,75 | 300,55 | 301,20 | -3,37% | - |
| 05.10.2026 | 312,00 | 317,90 | 303,90 | 311,70 | -0,57% | - |
| 02.10.2026 | 306,30 | 318,00 | 304,85 | 313,50 | 2,79% | - |
| 01.10.2026 | 290,85 | 305,10 | 289,55 | 305,00 | 3,30% | - |
| 30.09.2026 | 296,55 | 299,15 | 292,50 | 295,25 | -0,40% | - |
| 29.09.2026 | 290,40 | 297,55 | 287,25 | 296,45 | 2,60% | - |
| 28.09.2026 | 284,65 | 292,25 | 281,80 | 288,95 | 1,94% | - |
| 25.09.2026 | 292,80 | 297,90 | 282,15 | 283,45 | -3,46% | - |
| 24.09.2026 | 302,05 | 304,50 | 292,75 | 293,60 | -3,47% | - |
| 23.09.2026 | 304,30 | 310,10 | 300,10 | 304,15 | -0,21% | - |
| 22.09.2026 | 303,20 | 311,90 | 302,00 | 304,80 | 0,53% | - |
| 21.09.2026 | 299,25 | 306,45 | 292,75 | 303,20 | 2,68% | - |
| 18.09.2026 | 297,90 | 300,35 | 293,90 | 295,30 | -1,67% | - |
| 17.09.2026 | 299,70 | 309,40 | 298,20 | 300,30 | 0,67% | - |
| 16.09.2026 | 306,60 | 308,20 | 296,30 | 298,30 | -2,68% | - |
| 15.09.2026 | 304,30 | 310,95 | 294,40 | 306,50 | 1,17% | - |
| 14.09.2026 | 302,70 | 304,45 | 298,55 | 302,95 | 1,03% | - |
| 11.09.2026 | 298,00 | 304,00 | 295,35 | 299,85 | 0,47% | - |
| 10.09.2026 | 297,80 | 308,15 | 290,40 | 298,45 | -0,45% | - |
| 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% | - |