299,250€
0,35%
Echtzeit-Aktienkurs Saia Inc.
Bid:
Ask:
Aktienkurse zur Saia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 299,15 | 299,30 | 299,00 | 299,25 | 0,08% | - |
| 13.10.2026 | 302,90 | 306,35 | 296,00 | 299,00 | -1,22% | - |
| 12.10.2026 | 301,50 | 304,85 | 298,95 | 302,70 | 0,90% | - |
| 09.10.2026 | 304,10 | 306,70 | 300,00 | 300,00 | -1,32% | - |
| 08.10.2026 | 301,20 | 306,50 | 294,85 | 304,00 | 1,59% | - |
| 07.10.2026 | 303,70 | 305,90 | 297,75 | 299,25 | -0,81% | - |
| 06.10.2026 | 309,05 | 310,95 | 300,70 | 301,70 | -2,25% | - |
| 05.10.2026 | 313,45 | 317,90 | 303,80 | 308,65 | -0,87% | - |
| 02.10.2026 | 306,95 | 318,20 | 306,45 | 311,35 | 1,76% | - |
| 01.10.2026 | 293,65 | 306,65 | 288,30 | 305,95 | 3,84% | - |
| 30.09.2026 | 297,55 | 299,25 | 292,55 | 294,65 | -0,66% | - |
| 29.09.2026 | 290,20 | 297,70 | 289,00 | 296,60 | 2,05% | - |
| 28.09.2026 | 283,85 | 292,05 | 282,15 | 290,65 | 2,18% | - |
| 25.09.2026 | 293,45 | 297,90 | 282,15 | 284,45 | -2,87% | - |
| 24.09.2026 | 301,35 | 304,35 | 292,30 | 292,85 | -3,06% | - |
| 23.09.2026 | 305,15 | 310,10 | 300,55 | 302,10 | -0,79% | - |
| 22.09.2026 | 303,50 | 312,00 | 302,00 | 304,50 | 0,33% | - |
| 21.09.2026 | 299,35 | 304,00 | 292,60 | 303,50 | 1,93% | - |
| 18.09.2026 | 298,35 | 300,40 | 293,95 | 297,75 | -0,03% | - |
| 17.09.2026 | 301,45 | 307,20 | 297,55 | 297,85 | -0,57% | - |
| 16.09.2026 | 306,95 | 308,35 | 296,40 | 299,55 | -1,98% | - |
| 15.09.2026 | 303,45 | 310,95 | 300,85 | 305,60 | 0,53% | - |
| 14.09.2026 | 303,30 | 304,65 | 298,60 | 304,00 | 0,50% | - |
| 11.09.2026 | 299,20 | 303,80 | 296,80 | 302,50 | 1,53% | - |
| 10.09.2026 | 298,95 | 303,10 | 295,25 | 297,95 | -0,05% | - |
| 09.09.2026 | 305,20 | 307,40 | 296,05 | 298,10 | -2,36% | - |
| 08.09.2026 | 305,60 | 310,55 | 303,80 | 305,30 | 0,69% | - |
| 07.09.2026 | 306,95 | 307,90 | 303,20 | 303,20 | -1,48% | - |
| 04.09.2026 | 297,30 | 308,65 | 292,95 | 307,75 | 3,48% | - |
| 03.09.2026 | 286,85 | 297,40 | 280,55 | 297,40 | 3,86% | - |
| 02.09.2026 | 286,65 | 292,05 | 280,15 | 286,35 | 0,09% | - |
| 01.09.2026 | 306,35 | 307,00 | 285,65 | 286,10 | -6,50% | - |
| 31.08.2026 | 299,85 | 307,00 | 297,70 | 306,00 | 0,64% | - |
| 28.08.2026 | 303,30 | 313,40 | 301,15 | 304,05 | 0,36% | - |
| 27.08.2026 | 300,55 | 307,35 | 298,20 | 302,95 | 1,00% | - |
| 26.08.2026 | 294,90 | 303,10 | 291,45 | 299,95 | 1,85% | - |
| 25.08.2026 | 299,95 | 303,35 | 294,00 | 294,50 | -1,78% | - |
| 24.08.2026 | 309,90 | 315,85 | 296,05 | 299,85 | -2,80% | - |
| 21.08.2026 | 307,75 | 318,10 | 307,05 | 308,50 | 0,42% | - |
| 20.08.2026 | 307,55 | 319,20 | 302,30 | 307,20 | -0,15% | - |
| 19.08.2026 | 318,05 | 325,20 | 305,95 | 307,65 | -3,51% | - |
| 18.08.2026 | 332,25 | 333,75 | 318,10 | 318,85 | -4,16% | - |
| 17.08.2026 | 331,55 | 336,00 | 327,35 | 332,70 | 0,12% | - |
| 14.08.2026 | 329,60 | 335,65 | 324,60 | 332,30 | 0,77% | - |
| 13.08.2026 | 316,60 | 331,35 | 314,85 | 329,75 | 4,17% | - |
| 12.08.2026 | 309,40 | 319,25 | 307,95 | 316,55 | 2,44% | - |
| 11.08.2026 | 308,05 | 314,20 | 305,40 | 309,00 | 0,19% | - |
| 10.08.2026 | 315,25 | 318,55 | 307,35 | 308,40 | -2,25% | - |
| 07.08.2026 | 313,40 | 319,25 | 308,80 | 315,50 | 0,53% | - |
| 06.08.2026 | 309,80 | 314,65 | 304,10 | 313,85 | 1,54% | - |
| 05.08.2026 | 325,70 | 327,90 | 308,65 | 309,10 | -4,80% | - |
| 04.08.2026 | 313,55 | 325,05 | 310,55 | 324,70 | 3,92% | - |
| 03.08.2026 | 302,95 | 312,95 | 299,60 | 312,45 | 3,43% | - |
| 31.07.2026 | 306,25 | 319,75 | 298,30 | 302,10 | -0,49% | - |
| 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% | - |