407,178$
-10,29%
Echtzeit-Aktienkurs Saia Inc.
Bid:
Ask:
Aktienkurse zur Saia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 450,24 | 450,24 | 387,65 | 406,65 | -10,41% | 1.254.995,00 |
| 20.02.2025 | 473,14 | 473,14 | 449,12 | 453,90 | -4,72% | 365.811,00 |
| 19.02.2025 | 496,84 | 499,10 | 476,38 | 476,40 | -5,66% | 402.171,00 |
| 18.02.2025 | 488,67 | 507,39 | 488,67 | 504,96 | 3,37% | 291.790,00 |
| 17.02.2025 | 488,14 | 488,53 | 488,14 | 488,49 | 0,20% | - |
| 14.02.2025 | 482,96 | 494,70 | 482,96 | 487,53 | 1,11% | 243.511,00 |
| 13.02.2025 | 476,06 | 483,44 | 465,34 | 482,19 | 1,11% | 324.338,00 |
| 12.02.2025 | 483,01 | 489,96 | 476,77 | 476,90 | -3,18% | 333.960,00 |
| 11.02.2025 | 496,24 | 497,05 | 489,71 | 492,55 | -0,69% | 211.764,00 |
| 10.02.2025 | 494,18 | 497,42 | 482,42 | 495,99 | 1,32% | 264.552,00 |
| 07.02.2025 | 511,00 | 511,00 | 489,19 | 489,51 | -3,73% | 274.762,00 |
| 06.02.2025 | 481,99 | 538,03 | 481,70 | 508,47 | 1,09% | 638.987,00 |
| 05.02.2025 | 481,99 | 503,51 | 481,70 | 503,01 | 4,95% | 525.362,00 |
| 04.02.2025 | 466,86 | 481,71 | 465,11 | 479,27 | 1,88% | 404.779,00 |
| 03.02.2025 | 532,99 | 532,99 | 461,82 | 470,41 | -2,02% | 1.139.427,00 |
| 31.01.2025 | 494,19 | 504,40 | 476,54 | 480,11 | -3,01% | 575.254,00 |
| 30.01.2025 | 482,58 | 495,07 | 474,64 | 495,00 | 2,82% | 328.367,00 |
| 29.01.2025 | 497,05 | 497,27 | 478,54 | 481,41 | -2,91% | 308.891,00 |
| 28.01.2025 | 503,04 | 503,04 | 492,75 | 495,82 | -0,80% | 286.445,00 |
| 27.01.2025 | 491,73 | 507,79 | 491,73 | 499,83 | 1,12% | 296.735,00 |
| 24.01.2025 | 497,80 | 503,00 | 487,75 | 494,30 | -1,45% | 198.995,00 |
| 23.01.2025 | 508,71 | 508,71 | 494,12 | 501,55 | 1,18% | 184.002,00 |
| 22.01.2025 | 501,87 | 507,13 | 486,46 | 495,70 | -1,96% | 362.239,00 |
| 21.01.2025 | 492,95 | 507,39 | 484,51 | 505,60 | 3,84% | 648.067,00 |
| 17.01.2025 | 481,67 | 492,23 | 478,99 | 486,89 | -1,25% | 593.637,00 |
| 16.01.2025 | 481,27 | 495,48 | 480,48 | 493,04 | 1,82% | 193.748,00 |
| 15.01.2025 | 488,08 | 493,50 | 478,15 | 484,21 | 2,84% | 488.922,00 |
| 14.01.2025 | 466,16 | 471,51 | 459,61 | 470,85 | 1,72% | 207.841,00 |
| 13.01.2025 | 447,34 | 469,65 | 445,99 | 462,87 | 2,71% | 240.553,00 |
| 10.01.2025 | 443,53 | 450,80 | 440,02 | 450,66 | 0,54% | 208.529,00 |
| 08.01.2025 | 453,61 | 455,86 | 447,41 | 448,22 | -2,19% | 293.058,00 |
| 07.01.2025 | 465,96 | 468,35 | 452,34 | 458,25 | -2,77% | 342.265,00 |
| 06.01.2025 | 471,07 | 480,72 | 464,20 | 471,30 | 1,29% | 422.101,00 |
| 03.01.2025 | 448,68 | 468,13 | 445,79 | 465,28 | 4,48% | 316.614,00 |
| 02.01.2025 | 458,32 | 461,76 | 443,31 | 445,33 | -2,28% | 357.057,00 |
| 31.12.2024 | 460,57 | 465,13 | 454,35 | 455,73 | -0,80% | 256.466,00 |
| 30.12.2024 | 470,64 | 470,64 | 453,70 | 459,40 | -3,35% | 390.376,00 |
| 27.12.2024 | 470,13 | 476,49 | 465,87 | 475,31 | -0,18% | 151.474,00 |
| 26.12.2024 | 474,11 | 481,19 | 470,27 | 476,17 | 0,03% | 311.459,00 |
| 24.12.2024 | 464,04 | 476,36 | 464,04 | 476,03 | 2,41% | 98.784,00 |
| 23.12.2024 | 473,40 | 474,58 | 458,89 | 464,85 | -1,81% | 396.231,00 |
| 20.12.2024 | 491,12 | 494,00 | 451,47 | 473,40 | -4,35% | 1.210.519,00 |
| 19.12.2024 | 515,62 | 527,23 | 493,39 | 494,93 | -3,10% | 335.170,00 |
| 18.12.2024 | 535,95 | 545,12 | 508,66 | 510,78 | -4,14% | 433.513,00 |
| 17.12.2024 | 536,85 | 538,58 | 526,67 | 532,83 | -0,65% | 324.793,00 |
| 16.12.2024 | 525,65 | 537,12 | 520,18 | 536,31 | 1,45% | 308.596,00 |
| 13.12.2024 | 524,77 | 534,32 | 519,37 | 528,65 | 0,87% | 254.017,00 |
| 12.12.2024 | 520,95 | 527,69 | 510,93 | 524,08 | 0,50% | 191.942,00 |
| 11.12.2024 | 514,69 | 529,18 | 513,28 | 521,47 | -0,29% | 368.853,00 |
| 10.12.2024 | 514,69 | 525,88 | 513,28 | 522,97 | 1,32% | 357.862,00 |
| 09.12.2024 | 519,33 | 521,03 | 508,35 | 516,18 | 0,05% | 630.976,00 |
| 06.12.2024 | 524,94 | 532,87 | 510,40 | 515,93 | -0,17% | 349.999,00 |
| 05.12.2024 | 550,75 | 550,75 | 516,12 | 516,83 | -4,71% | 314.377,00 |
| 04.12.2024 | 544,21 | 551,78 | 530,42 | 542,36 | -1,02% | 382.970,00 |
| 03.12.2024 | 540,81 | 553,00 | 536,93 | 547,97 | -1,75% | 470.621,00 |
| 02.12.2024 | 581,12 | 581,12 | 551,94 | 557,74 | -1,99% | 188.748,00 |
| 29.11.2024 | 577,38 | 587,86 | 568,21 | 569,08 | 0,83% | 160.650,00 |
| 27.11.2024 | 566,15 | 578,27 | 554,55 | 564,38 | -0,28% | 421.151,00 |
| 26.11.2024 | 552,11 | 568,31 | 545,00 | 565,96 | 1,56% | 317.347,00 |
| 25.11.2024 | 548,87 | 566,83 | 544,24 | 557,27 | 2,88% | 308.563,00 |
| 22.11.2024 | 551,50 | 553,95 | 540,28 | 541,69 | -1,37% | 267.464,00 |
| 21.11.2024 | 537,77 | 560,82 | 537,77 | 549,19 | 3,62% | 583.256,00 |
| 20.11.2024 | 512,13 | 532,76 | 511,73 | 530,00 | 2,74% | 271.563,00 |
| 19.11.2024 | 514,57 | 519,59 | 512,02 | 515,88 | -0,44% | 186.952,00 |
| 18.11.2024 | 522,56 | 530,00 | 516,27 | 518,17 | -0,80% | 253.399,00 |
| 15.11.2024 | 536,03 | 540,00 | 519,57 | 522,37 | -3,68% | 337.176,00 |
| 14.11.2024 | 539,35 | 547,16 | 534,95 | 542,32 | 1,09% | 179.596,00 |
| 13.11.2024 | 547,75 | 548,13 | 536,45 | 536,45 | -1,80% | 234.248,00 |
| 12.11.2024 | 556,51 | 558,03 | 539,46 | 546,29 | -2,12% | 281.894,00 |
| 11.11.2024 | 547,63 | 569,65 | 547,63 | 558,10 | 2,42% | 312.154,00 |
| 08.11.2024 | 555,56 | 558,43 | 543,81 | 544,89 | -0,04% | 447.516,00 |
| 07.11.2024 | 568,61 | 568,61 | 543,27 | 545,09 | -4,04% | 663.839,00 |
| 06.11.2024 | 599,91 | 624,55 | 536,28 | 568,02 | 13,42% | 750.721,00 |
| 05.11.2024 | 485,31 | 500,92 | 485,31 | 500,83 | 3,02% | 184.376,00 |
| 04.11.2024 | 477,49 | 493,65 | 476,05 | 486,14 | 1,13% | 186.236,00 |
| 01.11.2024 | 493,90 | 497,02 | 479,39 | 480,69 | -1,62% | 262.647,00 |
| 31.10.2024 | 485,21 | 491,87 | 484,22 | 488,61 | -0,55% | 259.748,00 |
| 30.10.2024 | 474,11 | 507,24 | 474,11 | 491,33 | 3,01% | 536.534,00 |
| 29.10.2024 | 479,99 | 483,58 | 471,11 | 476,99 | -0,50% | 507.720,00 |
| 28.10.2024 | 464,67 | 482,57 | 463,23 | 479,38 | 3,84% | 573.492,00 |
| 25.10.2024 | 439,79 | 469,34 | 420,93 | 461,65 | 11,39% | 1.116.551,00 |
| 24.10.2024 | 414,80 | 419,33 | 410,95 | 414,43 | 0,37% | 825.302,00 |
| 23.10.2024 | 421,32 | 426,00 | 412,60 | 412,89 | -3,95% | 649.369,00 |
| 22.10.2024 | 417,61 | 430,90 | 414,87 | 429,89 | 1,73% | 409.719,00 |
| 21.10.2024 | 429,40 | 430,20 | 421,63 | 422,58 | -3,23% | 276.634,00 |
| 18.10.2024 | 447,68 | 447,68 | 434,55 | 436,69 | -2,24% | 297.162,00 |
| 17.10.2024 | 456,42 | 460,93 | 446,28 | 446,68 | -2,82% | 219.091,00 |
| 16.10.2024 | 461,50 | 472,85 | 458,31 | 459,66 | 1,49% | 219.737,00 |
| 15.10.2024 | 462,73 | 465,33 | 451,84 | 452,93 | -1,97% | 279.327,00 |
| 14.10.2024 | 459,61 | 464,23 | 453,09 | 462,03 | -0,29% | 247.847,00 |
| 11.10.2024 | 442,35 | 464,13 | 434,71 | 463,37 | 5,06% | 273.840,00 |
| 10.10.2024 | 445,01 | 446,13 | 437,33 | 441,06 | -1,51% | 205.755,00 |
| 09.10.2024 | 451,07 | 453,77 | 445,87 | 447,83 | 2,44% | 361.879,00 |
| 08.10.2024 | 427,51 | 441,42 | 426,83 | 437,18 | 2,91% | 182.351,00 |
| 07.10.2024 | 424,12 | 427,36 | 414,68 | 424,83 | -0,77% | 233.459,00 |
| 04.10.2024 | 431,77 | 436,85 | 421,89 | 428,14 | 0,48% | 401.242,00 |
| 03.10.2024 | 429,35 | 433,22 | 423,38 | 426,10 | -0,94% | 315.727,00 |
| 02.10.2024 | 432,20 | 436,81 | 426,07 | 430,14 | -0,90% | 291.160,00 |
| 01.10.2024 | 433,39 | 435,00 | 423,30 | 434,06 | -0,73% | 279.013,00 |
| 30.09.2024 | 436,49 | 448,68 | 430,07 | 437,26 | 0,61% | 310.077,00 |