515,274$
0,88%
Echtzeit-Aktienkurs Saia Inc.
Bid:
Ask:
Aktienkurse zur Saia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 535,95 | 545,12 | 508,66 | 510,69 | -4,16% | 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 |
| 27.09.2024 | 436,60 | 447,00 | 428,03 | 434,62 | 0,77% | 225.399,00 |
| 26.09.2024 | 455,58 | 460,73 | 425,11 | 431,29 | -4,22% | 393.203,00 |
| 25.09.2024 | 458,03 | 462,63 | 448,58 | 450,27 | -1,28% | 285.614,00 |
| 24.09.2024 | 443,93 | 456,20 | 442,14 | 456,12 | 3,30% | 419.426,00 |
| 23.09.2024 | 440,54 | 442,39 | 434,21 | 441,54 | 1,09% | 352.107,00 |
| 20.09.2024 | 449,32 | 449,32 | 430,27 | 436,78 | -3,66% | 530.464,00 |
| 19.09.2024 | 455,80 | 465,74 | 451,18 | 453,36 | 2,04% | 264.184,00 |
| 18.09.2024 | 441,71 | 458,07 | 434,09 | 444,29 | 1,35% | 332.663,00 |
| 17.09.2024 | 439,89 | 448,83 | 436,08 | 438,37 | 0,82% | 288.267,00 |
| 16.09.2024 | 433,11 | 439,57 | 431,30 | 434,81 | 0,54% | 216.578,00 |
| 13.09.2024 | 424,17 | 436,52 | 423,10 | 432,49 | 2,93% | 221.851,00 |
| 12.09.2024 | 422,05 | 425,07 | 417,26 | 420,18 | -0,23% | 271.399,00 |
| 11.09.2024 | 415,21 | 422,30 | 397,61 | 421,14 | 1,32% | 235.851,00 |
| 10.09.2024 | 410,77 | 420,23 | 407,09 | 415,64 | 1,17% | 339.337,00 |
| 09.09.2024 | 405,70 | 414,20 | 403,93 | 410,82 | 2,09% | 307.548,00 |
| 06.09.2024 | 399,77 | 408,67 | 392,34 | 402,39 | 1,08% | 341.442,00 |
| 05.09.2024 | 411,03 | 411,03 | 387,78 | 398,11 | -4,60% | 584.508,00 |
| 04.09.2024 | 405,27 | 420,51 | 397,61 | 417,31 | 9,65% | 734.434,00 |
| 03.09.2024 | 373,62 | 388,94 | 372,25 | 380,58 | 1,26% | 386.257,00 |
| 30.08.2024 | 374,53 | 380,60 | 363,82 | 375,83 | 0,42% | 509.474,00 |
| 29.08.2024 | 374,00 | 374,93 | 367,91 | 374,27 | 0,79% | 423.377,00 |
| 28.08.2024 | 374,78 | 376,85 | 369,56 | 371,34 | -0,90% | 239.610,00 |
| 27.08.2024 | 387,98 | 387,98 | 370,42 | 374,70 | -4,54% | 345.741,00 |
| 26.08.2024 | 403,07 | 407,92 | 392,00 | 392,52 | -2,44% | 202.000,00 |
| 23.08.2024 | 398,00 | 405,05 | 393,91 | 402,33 | 2,04% | 215.260,00 |
| 22.08.2024 | 396,85 | 400,17 | 391,00 | 394,27 | -0,82% | 183.953,00 |
| 21.08.2024 | 391,36 | 399,05 | 385,63 | 397,52 | 3,47% | 165.280,00 |
| 20.08.2024 | 390,00 | 392,44 | 379,16 | 384,19 | -1,43% | 262.495,00 |
| 19.08.2024 | 392,36 | 392,36 | 385,70 | 389,75 | -0,70% | 213.760,00 |
| 16.08.2024 | 385,49 | 395,86 | 382,99 | 392,49 | 1,52% | 347.732,00 |
| 15.08.2024 | 379,89 | 394,21 | 379,48 | 386,63 | 3,02% | 353.932,00 |
| 14.08.2024 | 377,66 | 380,01 | 369,05 | 375,30 | 0,13% | 212.934,00 |
| 13.08.2024 | 370,87 | 380,07 | 368,02 | 374,80 | 1,96% | 443.384,00 |
| 12.08.2024 | 369,49 | 372,16 | 360,91 | 367,60 | -0,95% | 385.071,00 |
| 09.08.2024 | 384,07 | 386,86 | 369,56 | 371,11 | -3,54% | 397.371,00 |
| 08.08.2024 | 385,86 | 389,17 | 378,70 | 384,71 | 0,80% | 349.539,00 |
| 07.08.2024 | 394,22 | 399,38 | 378,76 | 381,65 | -2,18% | 307.454,00 |
| 06.08.2024 | 381,54 | 398,84 | 375,05 | 390,17 | 3,24% | 452.852,00 |
| 05.08.2024 | 364,43 | 393,62 | 358,90 | 377,94 | -1,38% | 495.979,00 |
| 02.08.2024 | 386,00 | 388,01 | 368,75 | 383,24 | -3,09% | 552.898,00 |
| 01.08.2024 | 421,80 | 425,21 | 390,04 | 395,45 | -5,36% | 657.781,00 |
| 31.07.2024 | 412,22 | 427,78 | 409,53 | 417,85 | 1,00% | 593.652,00 |
| 30.07.2024 | 389,99 | 414,18 | 389,99 | 413,73 | 7,13% | 667.536,00 |