9,250$
-6,47%
Echtzeit-Aktienkurs Suja Life
Bid:
Ask:
Aktienkurse zur Suja Life Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,88 | 10,00 | 9,29 | 9,32 | -5,76% | 48.040,00 |
| 08.09.2026 | 10,55 | 10,59 | 9,44 | 9,89 | -5,90% | 470.968,00 |
| 04.09.2026 | 10,16 | 10,74 | 9,66 | 10,51 | 3,14% | 526.750,00 |
| 03.09.2026 | 10,43 | 10,71 | 10,13 | 10,19 | -0,29% | 480.742,00 |
| 02.09.2026 | 10,33 | 10,53 | 9,88 | 10,22 | -2,01% | 489.166,00 |
| 01.09.2026 | 9,98 | 10,62 | 9,92 | 10,43 | 3,57% | 641.971,00 |
| 31.08.2026 | 9,55 | 10,33 | 9,55 | 10,07 | 7,47% | 814.408,00 |
| 28.08.2026 | 9,07 | 9,55 | 8,76 | 9,37 | 4,11% | 1.163.373,00 |
| 27.08.2026 | 9,32 | 9,55 | 8,83 | 9,00 | -4,66% | 991.362,00 |
| 26.08.2026 | 9,39 | 9,76 | 9,16 | 9,44 | 1,18% | 797.885,00 |
| 25.08.2026 | 8,79 | 9,41 | 8,79 | 9,33 | 3,09% | 750.380,00 |
| 24.08.2026 | 7,83 | 9,30 | 7,73 | 9,05 | 17,84% | 1.194.471,00 |
| 21.08.2026 | 7,89 | 8,14 | 7,30 | 7,68 | 2,40% | 1.007.656,00 |
| 20.08.2026 | 7,35 | 7,84 | 7,32 | 7,50 | 1,49% | 690.586,00 |
| 19.08.2026 | 6,74 | 7,50 | 6,54 | 7,39 | 10,13% | 1.268.898,00 |
| 18.08.2026 | 6,71 | 6,93 | 6,31 | 6,71 | 0,90% | 840.592,00 |
| 17.08.2026 | 6,49 | 6,76 | 6,00 | 6,65 | 2,62% | 929.342,00 |
| 14.08.2026 | 6,34 | 6,56 | 6,18 | 6,48 | 2,37% | 750.894,00 |
| 13.08.2026 | 6,02 | 6,40 | 5,96 | 6,33 | 7,84% | 1.569.367,00 |
| 12.08.2026 | 5,92 | 6,27 | 5,59 | 5,87 | -0,17% | 2.178.292,00 |
| 11.08.2026 | 6,56 | 6,68 | 5,84 | 5,88 | -10,37% | 1.875.072,00 |
| 10.08.2026 | 6,21 | 6,63 | 6,21 | 6,56 | 4,79% | 1.053.898,00 |
| 07.08.2026 | 6,36 | 6,59 | 6,10 | 6,26 | -1,42% | 687.467,00 |
| 06.08.2026 | 6,25 | 6,75 | 6,10 | 6,35 | 3,50% | 1.457.003,00 |
| 05.08.2026 | 9,69 | 9,75 | 6,12 | 6,14 | -46,18% | 3.430.260,00 |
| 04.08.2026 | 11,42 | 11,93 | 11,30 | 11,40 | -0,52% | 178.215,00 |
| 03.08.2026 | 10,71 | 11,63 | 10,39 | 11,46 | 8,22% | 156.683,00 |
| 31.07.2026 | 10,31 | 10,70 | 10,14 | 10,59 | 2,62% | 56.132,00 |
| 30.07.2026 | 10,15 | 10,49 | 9,99 | 10,32 | 1,88% | 129.900,00 |
| 29.07.2026 | 10,43 | 10,64 | 10,00 | 10,13 | -3,43% | 144.913,00 |
| 28.07.2026 | 10,39 | 10,80 | 10,24 | 10,49 | 0,10% | 177.605,00 |
| 27.07.2026 | 10,40 | 10,68 | 10,12 | 10,48 | 0,77% | 107.125,00 |
| 24.07.2026 | 9,82 | 11,01 | 9,47 | 10,40 | 5,48% | 190.883,00 |
| 23.07.2026 | 9,34 | 9,94 | 9,20 | 9,86 | 5,01% | 359.539,00 |
| 22.07.2026 | 9,36 | 10,42 | 9,28 | 9,39 | 0,00% | 309.152,00 |
| 21.07.2026 | 8,96 | 9,60 | 8,87 | 9,39 | 4,80% | 124.562,00 |
| 20.07.2026 | 9,33 | 9,45 | 8,83 | 8,96 | -3,86% | 207.069,00 |
| 17.07.2026 | 9,30 | 9,98 | 9,20 | 9,32 | -0,75% | 168.202,00 |
| 16.07.2026 | 9,30 | 9,54 | 8,96 | 9,39 | 2,29% | 271.511,00 |
| 15.07.2026 | 9,56 | 9,77 | 9,11 | 9,18 | -3,47% | 230.360,00 |
| 14.07.2026 | 9,90 | 9,92 | 9,51 | 9,51 | -2,66% | 76.939,00 |
| 13.07.2026 | 9,46 | 10,07 | 9,37 | 9,77 | 4,27% | 490.805,00 |
| 10.07.2026 | 9,99 | 10,35 | 9,35 | 9,37 | -7,96% | 247.804,00 |
| 09.07.2026 | 10,53 | 10,65 | 9,95 | 10,18 | -4,95% | 195.614,00 |
| 08.07.2026 | 10,54 | 10,98 | 10,31 | 10,71 | -1,11% | 298.377,00 |
| 07.07.2026 | 10,38 | 10,93 | 10,12 | 10,83 | 6,91% | 186.172,00 |
| 06.07.2026 | 10,81 | 11,07 | 10,09 | 10,13 | -6,29% | 460.162,00 |
| 02.07.2026 | 10,62 | 11,02 | 10,26 | 10,81 | 2,27% | 208.409,00 |
| 01.07.2026 | 10,11 | 10,72 | 9,99 | 10,57 | 4,04% | 568.467,00 |
| 30.06.2026 | 10,59 | 10,59 | 9,93 | 10,16 | -5,05% | 287.807,00 |
| 29.06.2026 | 10,42 | 10,78 | 9,86 | 10,70 | 5,21% | 318.763,00 |
| 26.06.2026 | 9,71 | 10,68 | 9,71 | 10,17 | 3,78% | 270.345,00 |
| 25.06.2026 | 9,75 | 10,25 | 9,32 | 9,80 | -0,81% | 158.264,00 |
| 24.06.2026 | 10,18 | 10,63 | 9,70 | 9,88 | -3,80% | 266.415,00 |
| 23.06.2026 | 9,02 | 10,53 | 8,98 | 10,27 | 12,86% | 300.945,00 |
| 22.06.2026 | 9,28 | 9,48 | 8,71 | 9,10 | -1,83% | 302.855,00 |
| 18.06.2026 | 9,30 | 9,92 | 9,21 | 9,27 | 0,54% | 882.666,00 |
| 17.06.2026 | 10,29 | 10,38 | 9,12 | 9,22 | -9,87% | 472.045,00 |
| 16.06.2026 | 11,09 | 11,20 | 9,88 | 10,23 | -7,42% | 463.076,00 |
| 15.06.2026 | 10,61 | 11,13 | 10,54 | 11,05 | 5,24% | 414.585,00 |
| 12.06.2026 | 11,00 | 11,20 | 10,39 | 10,50 | -4,55% | 425.463,00 |
| 11.06.2026 | 11,35 | 12,36 | 10,60 | 11,00 | -5,58% | 853.827,00 |
| 10.06.2026 | 15,43 | 15,76 | 11,00 | 11,65 | -25,08% | 1.199.487,00 |
| 09.06.2026 | 14,90 | 15,98 | 14,47 | 15,55 | 6,22% | 351.250,00 |
| 08.06.2026 | 14,06 | 15,15 | 13,81 | 14,64 | 4,13% | 174.544,00 |
| 05.06.2026 | 13,82 | 14,52 | 12,89 | 14,06 | 2,63% | 281.759,00 |
| 04.06.2026 | 13,16 | 14,39 | 12,74 | 13,70 | 6,37% | 235.074,00 |
| 03.06.2026 | 12,90 | 13,40 | 12,00 | 12,88 | 0,23% | 129.123,00 |
| 02.06.2026 | 13,91 | 14,64 | 12,80 | 12,85 | -8,15% | 150.825,00 |
| 01.06.2026 | 15,51 | 15,79 | 13,76 | 13,99 | -9,33% | 312.053,00 |
| 29.05.2026 | 15,65 | 15,67 | 14,47 | 15,43 | -0,06% | 85.102,00 |
| 28.05.2026 | 14,26 | 15,64 | 13,50 | 15,44 | 9,12% | 87.716,00 |
| 27.05.2026 | 15,03 | 15,25 | 13,75 | 14,15 | -6,60% | 147.063,00 |
| 26.05.2026 | 15,46 | 15,55 | 14,20 | 15,15 | -2,01% | 77.267,00 |
| 22.05.2026 | 15,35 | 15,74 | 14,45 | 15,46 | -0,58% | 114.065,00 |
| 21.05.2026 | 16,35 | 16,35 | 15,40 | 15,55 | -4,89% | 86.568,00 |
| 20.05.2026 | 16,11 | 16,97 | 15,65 | 16,35 | 2,06% | 264.541,00 |
| 19.05.2026 | 15,40 | 16,03 | 15,00 | 16,02 | 3,02% | 223.067,00 |
| 18.05.2026 | 14,69 | 15,85 | 13,75 | 15,55 | 4,78% | 384.579,00 |
| 15.05.2026 | 14,51 | 14,84 | 13,00 | 14,84 | 1,64% | 631.436,00 |
| 14.05.2026 | 17,00 | 17,25 | 14,50 | 14,60 | -14,27% | 629.636,00 |
| 13.05.2026 | 17,79 | 17,87 | 17,00 | 17,03 | -4,27% | 511.746,00 |
| 12.05.2026 | 17,51 | 18,09 | 17,51 | 17,79 | 1,19% | 382.066,00 |
| 11.05.2026 | 17,76 | 17,87 | 17,46 | 17,58 | -1,24% | 459.879,00 |
| 08.05.2026 | 17,85 | 17,98 | 17,70 | 17,80 | -0,28% | 446.137,00 |