306,450€
0,94%
Echtzeit-Aktienkurs Saia Inc.
Bid:
Ask:
Aktienkurse zur Saia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 306,25 | 306,35 | 305,70 | 305,95 | 0,77% | - |
| 30.07.2026 | 344,60 | 347,75 | 296,90 | 303,60 | -11,68% | - |
| 29.07.2026 | 359,30 | 360,75 | 340,75 | 343,75 | -4,46% | - |
| 28.07.2026 | 369,35 | 373,00 | 358,55 | 359,80 | -2,63% | - |
| 27.07.2026 | 374,40 | 377,40 | 361,95 | 369,50 | -0,87% | - |
| 24.07.2026 | 375,00 | 379,05 | 366,65 | 372,75 | -0,65% | - |
| 23.07.2026 | 372,25 | 376,75 | 364,65 | 375,20 | 0,48% | - |
| 22.07.2026 | 379,55 | 381,15 | 370,70 | 373,40 | -1,72% | - |
| 21.07.2026 | 376,30 | 382,45 | 370,35 | 379,95 | 1,73% | - |
| 20.07.2026 | 381,25 | 386,15 | 373,45 | 373,50 | -2,21% | - |
| 17.07.2026 | 382,30 | 384,80 | 374,95 | 381,95 | -0,38% | - |
| 16.07.2026 | 364,10 | 383,40 | 363,30 | 383,40 | 5,65% | - |
| 15.07.2026 | 378,80 | 382,30 | 358,50 | 362,90 | -4,18% | - |
| 14.07.2026 | 378,85 | 381,80 | 372,35 | 378,75 | -0,15% | - |
| 13.07.2026 | 367,60 | 383,35 | 365,50 | 379,30 | 2,94% | - |
| 10.07.2026 | 368,15 | 372,65 | 364,60 | 368,45 | 0,00% | - |
| 09.07.2026 | 363,80 | 374,20 | 361,45 | 368,45 | 1,56% | - |
| 08.07.2026 | 366,25 | 369,80 | 352,80 | 362,80 | -0,44% | - |
| 07.07.2026 | 365,60 | 369,65 | 362,90 | 364,40 | -0,22% | - |
| 06.07.2026 | 364,75 | 368,65 | 361,60 | 365,20 | -0,20% | - |
| 03.07.2026 | 364,60 | 366,95 | 363,35 | 365,95 | 0,45% | - |
| 02.07.2026 | 367,45 | 371,65 | 358,90 | 364,30 | -0,80% | - |
| 01.07.2026 | 368,05 | 382,00 | 360,90 | 367,25 | -0,33% | - |
| 30.06.2026 | 374,15 | 375,25 | 360,80 | 368,45 | -1,09% | - |
| 29.06.2026 | 379,75 | 381,50 | 368,65 | 372,50 | -1,79% | - |
| 26.06.2026 | 380,15 | 381,75 | 369,50 | 379,30 | -0,35% | - |
| 25.06.2026 | 376,70 | 390,45 | 374,70 | 380,65 | 0,85% | - |
| 24.06.2026 | 378,85 | 385,25 | 372,75 | 377,45 | -0,38% | - |
| 23.06.2026 | 380,50 | 385,50 | 378,15 | 378,90 | -0,80% | - |
| 22.06.2026 | 379,15 | 388,25 | 375,20 | 381,95 | 2,45% | - |
| 19.06.2026 | 379,65 | 379,85 | 372,80 | 372,80 | -1,53% | 176,00 |
| 18.06.2026 | 371,60 | 383,15 | 371,20 | 378,60 | 2,16% | - |
| 17.06.2026 | 393,65 | 398,70 | 367,95 | 370,60 | -5,88% | - |
| 16.06.2026 | 409,50 | 413,05 | 393,10 | 393,75 | -3,75% | - |
| 15.06.2026 | 419,80 | 424,15 | 405,60 | 409,10 | -1,98% | - |
| 12.06.2026 | 421,55 | 427,00 | 413,60 | 417,35 | -0,81% | - |
| 11.06.2026 | 402,90 | 423,60 | 402,25 | 420,75 | 4,81% | - |
| 10.06.2026 | 414,55 | 414,65 | 375,95 | 401,45 | -3,30% | - |
| 09.06.2026 | 417,00 | 426,60 | 399,15 | 415,15 | -0,40% | - |
| 08.06.2026 | 403,05 | 423,20 | 403,00 | 416,80 | 3,05% | - |
| 05.06.2026 | 405,65 | 416,85 | 400,30 | 404,45 | -0,38% | - |
| 04.06.2026 | 400,25 | 406,35 | 396,00 | 406,00 | 1,36% | - |
| 03.06.2026 | 404,90 | 410,90 | 392,45 | 400,55 | -0,98% | - |
| 02.06.2026 | 412,75 | 416,15 | 403,10 | 404,50 | -2,65% | - |
| 01.06.2026 | 405,85 | 415,50 | 396,30 | 415,50 | 2,71% | - |
| 29.05.2026 | 403,40 | 410,05 | 399,95 | 404,55 | 0,48% | - |
| 28.05.2026 | 408,60 | 409,50 | 396,95 | 402,60 | -1,20% | - |
| 27.05.2026 | 402,50 | 413,45 | 401,35 | 407,50 | 1,47% | - |
| 26.05.2026 | 394,65 | 407,20 | 392,70 | 401,60 | 1,22% | - |
| 25.05.2026 | 395,05 | 397,45 | 394,85 | 396,75 | 1,01% | - |
| 22.05.2026 | 395,40 | 399,55 | 386,60 | 392,80 | -0,32% | - |
| 21.05.2026 | 400,90 | 404,75 | 385,70 | 394,05 | -1,73% | - |
| 20.05.2026 | 386,75 | 406,30 | 386,75 | 401,00 | 3,63% | - |
| 19.05.2026 | 392,95 | 394,95 | 381,00 | 386,95 | -1,58% | - |
| 18.05.2026 | 393,10 | 399,05 | 390,50 | 393,15 | -0,74% | - |
| 15.05.2026 | 393,40 | 398,45 | 385,80 | 396,10 | 0,65% | - |
| 14.05.2026 | 369,35 | 395,95 | 364,60 | 393,55 | 6,86% | - |
| 13.05.2026 | 370,60 | 376,50 | 364,60 | 368,30 | -0,55% | - |
| 12.05.2026 | 379,15 | 382,90 | 358,90 | 370,35 | -2,22% | - |
| 11.05.2026 | 381,80 | 383,05 | 374,45 | 378,75 | -0,88% | - |
| 08.05.2026 | 382,85 | 385,75 | 376,60 | 382,10 | -0,17% | - |
| 07.05.2026 | 383,00 | 389,40 | 378,50 | 382,75 | 0,10% | - |
| 06.05.2026 | 360,65 | 386,35 | 359,45 | 382,35 | 5,99% | - |
| 05.05.2026 | 347,35 | 364,40 | 343,70 | 360,75 | 4,22% | - |
| 04.05.2026 | 376,90 | 378,30 | 345,45 | 346,15 | -9,44% | - |
| 30.04.2026 | 359,60 | 385,30 | 356,55 | 382,25 | 5,78% | - |
| 29.04.2026 | 379,70 | 385,80 | 357,95 | 361,35 | -4,58% | - |
| 28.04.2026 | 379,65 | 382,75 | 375,70 | 378,70 | -0,11% | - |
| 27.04.2026 | 376,60 | 385,45 | 372,75 | 379,10 | 0,42% | - |
| 24.04.2026 | 377,20 | 383,95 | 371,65 | 377,50 | 0,05% | - |
| 23.04.2026 | 366,10 | 382,10 | 364,95 | 377,30 | 2,33% | - |
| 22.04.2026 | 377,80 | 382,00 | 367,00 | 368,70 | -2,19% | - |
| 21.04.2026 | 379,50 | 384,45 | 370,70 | 376,95 | -0,45% | - |
| 20.04.2026 | 366,90 | 380,50 | 363,95 | 378,65 | 3,43% | - |
| 17.04.2026 | 359,50 | 377,00 | 358,60 | 366,10 | 7,68% | - |
| 16.04.2026 | 337,20 | 359,30 | 337,20 | 340,00 | 0,86% | - |
| 15.04.2026 | 342,80 | 344,65 | 333,25 | 337,10 | -1,76% | - |
| 14.04.2026 | 337,00 | 346,85 | 334,00 | 343,15 | 1,75% | - |
| 13.04.2026 | 341,60 | 347,00 | 330,95 | 337,25 | -0,81% | - |
| 10.04.2026 | 343,30 | 346,70 | 339,15 | 340,00 | -0,95% | - |
| 09.04.2026 | 342,80 | 347,00 | 338,45 | 343,25 | 0,03% | - |
| 08.04.2026 | 329,00 | 348,90 | 327,05 | 343,15 | 6,04% | 1.200,00 |
| 07.04.2026 | 321,00 | 329,25 | 317,45 | 323,60 | 5,41% | - |
| 02.04.2026 | 304,00 | 314,00 | 295,00 | 307,00 | 0,00% | - |
| 01.04.2026 | 304,00 | 316,00 | 303,00 | 307,00 | 0,99% | - |
| 31.03.2026 | 295,00 | 309,00 | 295,00 | 304,00 | 3,75% | - |
| 30.03.2026 | 291,00 | 300,00 | 290,00 | 293,00 | 1,03% | - |
| 27.03.2026 | 293,00 | 293,00 | 284,00 | 290,00 | -0,34% | 108,00 |
| 26.03.2026 | 297,00 | 298,00 | 288,00 | 291,00 | -2,35% | - |
| 25.03.2026 | 285,00 | 299,00 | 285,00 | 298,00 | 4,56% | 3.628,00 |
| 24.03.2026 | 283,00 | 294,00 | 277,00 | 285,00 | 0,71% | - |
| 23.03.2026 | 273,00 | 298,00 | 273,00 | 283,00 | 2,91% | - |
| 20.03.2026 | 277,00 | 281,00 | 272,00 | 275,00 | -0,72% | - |
| 19.03.2026 | 281,00 | 282,00 | 268,00 | 277,00 | -1,42% | - |
| 18.03.2026 | 287,00 | 289,00 | 280,00 | 281,00 | -1,40% | - |
| 17.03.2026 | 285,00 | 298,00 | 283,00 | 285,00 | 0,00% | 1.315,00 |
| 16.03.2026 | 283,00 | 286,00 | 277,00 | 285,00 | 1,42% | - |
| 13.03.2026 | 275,00 | 281,00 | 271,00 | 281,00 | 2,55% | 310,00 |
| 12.03.2026 | 293,00 | 295,00 | 274,00 | 274,00 | -7,12% | - |
| 11.03.2026 | 307,00 | 307,00 | 290,00 | 295,00 | -3,59% | 2.350,00 |