276,564$
10,41%
Echtzeit-Aktienkurs Saia Inc.
Bid:
Ask:
Aktienkurse zur Saia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 252,26 | 267,25 | 252,18 | 267,25 | 6,70% | - |
| 20.11.2025 | 257,00 | 260,69 | 249,32 | 250,48 | -1,21% | 306.869,00 |
| 19.11.2025 | 260,72 | 264,48 | 251,28 | 253,54 | -3,07% | 611.277,00 |
| 18.11.2025 | 261,46 | 267,90 | 257,78 | 261,58 | -0,28% | 371.893,00 |
| 17.11.2025 | 268,18 | 272,12 | 259,37 | 262,31 | -2,09% | 556.811,00 |
| 14.11.2025 | 270,00 | 272,29 | 264,19 | 267,92 | -1,49% | 417.881,00 |
| 13.11.2025 | 281,74 | 287,33 | 270,67 | 271,98 | -4,58% | 486.741,00 |
| 12.11.2025 | 283,00 | 289,75 | 282,90 | 285,04 | 1,46% | 295.664,00 |
| 11.11.2025 | 280,13 | 281,97 | 272,84 | 280,93 | 1,20% | 377.130,00 |
| 10.11.2025 | 283,29 | 283,29 | 270,19 | 277,61 | -1,66% | 567.129,00 |
| 07.11.2025 | 274,00 | 284,11 | 270,10 | 282,31 | 3,10% | 358.112,00 |
| 06.11.2025 | 281,55 | 282,50 | 272,39 | 273,81 | -3,23% | 480.661,00 |
| 05.11.2025 | 284,71 | 289,62 | 275,12 | 282,94 | -1,89% | 410.655,00 |
| 04.11.2025 | 282,25 | 288,88 | 277,53 | 288,39 | 1,34% | 483.342,00 |
| 03.11.2025 | 291,20 | 291,57 | 276,46 | 284,58 | -2,71% | 472.622,00 |
| 31.10.2025 | 278,07 | 295,55 | 275,11 | 292,50 | 3,19% | 664.635,00 |
| 30.10.2025 | 278,00 | 288,56 | 266,08 | 283,47 | 2,20% | 1.741.363,00 |
| 29.10.2025 | 284,35 | 290,09 | 276,00 | 277,36 | -2,45% | 1.352.956,00 |
| 28.10.2025 | 291,44 | 291,63 | 283,77 | 284,33 | -1,72% | 543.533,00 |
| 27.10.2025 | 290,79 | 292,95 | 285,00 | 289,32 | -0,29% | 500.401,00 |
| 24.10.2025 | 296,23 | 298,79 | 289,12 | 290,15 | -0,92% | 396.788,00 |
| 23.10.2025 | 308,86 | 308,86 | 288,49 | 292,83 | -5,34% | 683.378,00 |
| 22.10.2025 | 315,45 | 321,05 | 308,93 | 309,34 | -2,89% | 526.703,00 |
| 21.10.2025 | 308,71 | 320,70 | 308,59 | 318,53 | 2,62% | 398.908,00 |
| 20.10.2025 | 307,75 | 320,39 | 307,75 | 310,39 | 1,14% | 374.512,00 |
| 17.10.2025 | 304,00 | 307,64 | 302,05 | 306,90 | 0,85% | - |
| 16.10.2025 | 304,95 | 309,00 | 299,04 | 304,31 | 2,54% | 597.302,00 |
| 15.10.2025 | 306,19 | 306,19 | 295,95 | 296,77 | -0,43% | 399.356,00 |
| 14.10.2025 | 291,75 | 300,92 | 291,01 | 298,06 | 0,53% | 388.503,00 |
| 13.10.2025 | 300,26 | 303,41 | 295,22 | 296,50 | 0,77% | 240.177,00 |
| 10.10.2025 | 317,40 | 318,49 | 292,42 | 294,23 | -6,71% | 402.477,00 |
| 09.10.2025 | 320,56 | 322,87 | 309,92 | 315,38 | -2,18% | 295.573,00 |
| 08.10.2025 | 305,39 | 325,65 | 298,34 | 322,39 | 5,50% | 663.802,00 |
| 07.10.2025 | 308,37 | 314,02 | 302,66 | 305,58 | -1,20% | 325.332,00 |
| 06.10.2025 | 297,73 | 314,09 | 293,19 | 309,28 | 3,99% | 615.545,00 |
| 03.10.2025 | 294,88 | 307,27 | 294,36 | 297,42 | 1,20% | 509.686,00 |
| 02.10.2025 | 293,15 | 297,07 | 289,84 | 293,90 | 0,01% | 497.373,00 |
| 01.10.2025 | 294,70 | 295,20 | 286,27 | 293,88 | -1,83% | 573.951,00 |
| 30.09.2025 | 293,79 | 299,66 | 289,00 | 299,36 | 1,60% | 472.054,00 |
| 29.09.2025 | 297,54 | 297,54 | 285,00 | 294,65 | 0,37% | 677.754,00 |
| 26.09.2025 | 302,01 | 308,59 | 280,91 | 293,57 | -2,57% | 722.282,00 |
| 25.09.2025 | 297,31 | 302,57 | 295,23 | 301,31 | 0,41% | 261.675,00 |
| 24.09.2025 | 300,30 | 307,87 | 298,43 | 300,08 | -0,75% | 244.141,00 |
| 23.09.2025 | 303,00 | 311,38 | 299,38 | 302,35 | -0,16% | 324.526,00 |
| 22.09.2025 | 309,78 | 309,78 | 301,01 | 302,82 | -2,33% | 561.780,00 |
| 19.09.2025 | 315,09 | 315,09 | 307,17 | 310,04 | -1,52% | 413.320,00 |
| 18.09.2025 | 312,59 | 322,14 | 310,00 | 314,83 | 2,17% | 421.536,00 |
| 17.09.2025 | 321,91 | 330,00 | 307,64 | 308,15 | -6,22% | 720.171,00 |
| 16.09.2025 | 322,40 | 329,62 | 315,83 | 328,60 | 2,85% | 756.759,00 |
| 15.09.2025 | 313,17 | 320,00 | 310,71 | 319,50 | 2,20% | 565.343,00 |
| 12.09.2025 | 313,41 | 315,25 | 309,20 | 312,63 | -1,00% | 343.142,00 |
| 11.09.2025 | 307,57 | 318,40 | 307,57 | 315,78 | 2,72% | 491.180,00 |
| 10.09.2025 | 312,36 | 313,55 | 299,50 | 307,41 | 0,38% | 411.995,00 |
| 09.09.2025 | 312,13 | 313,39 | 302,89 | 306,24 | -1,87% | 508.155,00 |
| 08.09.2025 | 312,48 | 313,25 | 305,86 | 312,06 | -0,35% | 562.571,00 |
| 05.09.2025 | 305,00 | 317,45 | 305,00 | 313,15 | 5,37% | 752.293,00 |
| 04.09.2025 | 290,71 | 297,61 | 283,00 | 297,20 | 2,08% | 443.895,00 |
| 03.09.2025 | 291,17 | 296,14 | 289,12 | 291,13 | -0,46% | 332.358,00 |
| 02.09.2025 | 289,76 | 295,83 | 289,41 | 292,47 | -1,35% | 550.360,00 |
| 29.08.2025 | 292,17 | 302,10 | 291,74 | 296,46 | 1,40% | 685.953,00 |
| 28.08.2025 | 304,59 | 305,27 | 286,45 | 292,36 | -3,44% | 748.862,00 |
| 27.08.2025 | 304,86 | 312,62 | 300,55 | 302,79 | -1,62% | 382.245,00 |
| 26.08.2025 | 306,52 | 312,11 | 303,01 | 307,78 | -0,29% | 506.485,00 |
| 25.08.2025 | 318,96 | 322,88 | 308,22 | 308,66 | -3,63% | 844.476,00 |
| 22.08.2025 | 294,16 | 324,10 | 293,33 | 320,27 | 8,95% | 778.803,00 |
| 21.08.2025 | 290,32 | 296,08 | 287,01 | 293,95 | 0,17% | 404.711,00 |
| 20.08.2025 | 302,88 | 305,58 | 292,11 | 293,44 | -4,69% | 516.192,00 |
| 19.08.2025 | 300,39 | 314,05 | 296,07 | 307,88 | 4,10% | 714.478,00 |
| 18.08.2025 | 300,18 | 301,60 | 295,51 | 295,74 | -1,22% | 260.989,00 |
| 15.08.2025 | 306,47 | 308,34 | 299,13 | 299,40 | -1,92% | 259.356,00 |
| 14.08.2025 | 307,62 | 308,58 | 297,10 | 305,27 | -2,54% | 440.920,00 |
| 13.08.2025 | 301,14 | 317,24 | 300,55 | 313,21 | 3,98% | 1.064.736,00 |
| 12.08.2025 | 284,47 | 301,42 | 283,95 | 301,21 | 7,01% | 689.691,00 |
| 11.08.2025 | 283,86 | 286,89 | 278,20 | 281,49 | -0,79% | 286.372,00 |
| 08.08.2025 | 283,68 | 287,28 | 280,77 | 283,72 | -0,20% | 233.447,00 |
| 07.08.2025 | 298,27 | 299,02 | 282,89 | 284,30 | -3,54% | 523.849,00 |
| 06.08.2025 | 299,47 | 301,27 | 294,14 | 294,72 | -1,46% | 508.986,00 |
| 05.08.2025 | 300,15 | 303,25 | 295,11 | 299,08 | -0,58% | 572.185,00 |
| 04.08.2025 | 299,14 | 302,70 | 292,06 | 300,81 | 2,63% | 390.110,00 |
| 01.08.2025 | 297,12 | 299,60 | 287,05 | 293,09 | -3,03% | 599.255,00 |
| 31.07.2025 | 300,00 | 304,65 | 298,13 | 302,24 | -0,15% | 486.613,00 |
| 30.07.2025 | 315,51 | 319,59 | 300,57 | 302,68 | -3,98% | 904.904,00 |
| 29.07.2025 | 322,27 | 322,32 | 308,84 | 315,23 | -2,48% | 682.827,00 |
| 28.07.2025 | 334,00 | 334,00 | 320,92 | 323,23 | -3,11% | 970.879,00 |
| 25.07.2025 | 349,21 | 355,00 | 312,89 | 333,61 | 7,00% | 2.068.697,00 |
| 24.07.2025 | 306,83 | 312,60 | 302,29 | 311,79 | 0,26% | 1.189.622,00 |
| 23.07.2025 | 307,26 | 313,54 | 305,63 | 310,98 | 2,15% | 983.315,00 |
| 22.07.2025 | 289,77 | 305,40 | 289,77 | 304,42 | 5,77% | 554.414,00 |
| 21.07.2025 | 289,74 | 297,25 | 286,15 | 287,80 | -0,10% | 458.438,00 |
| 18.07.2025 | 295,07 | 295,76 | 285,66 | 288,10 | -1,22% | 661.657,00 |
| 17.07.2025 | 289,13 | 298,22 | 288,05 | 291,65 | 2,05% | 481.702,00 |
| 16.07.2025 | 293,72 | 297,87 | 284,99 | 285,78 | -1,43% | 637.836,00 |
| 15.07.2025 | 294,65 | 297,98 | 288,92 | 289,92 | -1,07% | 708.970,00 |
| 14.07.2025 | 300,01 | 301,08 | 291,95 | 293,07 | -3,37% | 609.242,00 |
| 11.07.2025 | 301,96 | 305,37 | 300,25 | 303,28 | -1,14% | 392.721,00 |
| 10.07.2025 | 303,91 | 313,52 | 300,09 | 306,78 | 1,70% | 703.729,00 |
| 09.07.2025 | 295,99 | 302,22 | 293,80 | 301,66 | 2,30% | 409.369,00 |
| 08.07.2025 | 285,16 | 297,62 | 283,03 | 294,89 | 3,15% | 545.197,00 |
| 07.07.2025 | 290,39 | 294,24 | 283,24 | 285,89 | -3,02% | 736.016,00 |
| 03.07.2025 | 294,15 | 298,05 | 289,74 | 294,79 | 0,34% | 309.135,00 |