320,323$
-0,71%
Echtzeit-Aktienkurs Saia Inc.
Bid:
Ask:
Aktienkurse zur Saia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 328,98 | 331,35 | 321,97 | 322,63 | -1,92% | 464.310,00 |
| 17.03.2026 | 333,17 | 344,18 | 327,88 | 328,96 | 0,38% | 623.874,00 |
| 16.03.2026 | 326,77 | 329,98 | 317,42 | 327,71 | 2,09% | 435.713,00 |
| 13.03.2026 | 316,77 | 321,97 | 310,00 | 321,00 | 1,66% | 556.917,00 |
| 12.03.2026 | 332,75 | 338,00 | 314,58 | 315,75 | -7,52% | 944.104,00 |
| 11.03.2026 | 351,36 | 353,33 | 336,72 | 341,41 | -4,11% | 535.280,00 |
| 10.03.2026 | 366,97 | 374,41 | 353,67 | 356,03 | -3,46% | 711.242,00 |
| 09.03.2026 | 353,53 | 369,61 | 338,39 | 368,78 | 2,50% | 1.010.760,00 |
| 06.03.2026 | 386,08 | 386,10 | 352,33 | 359,78 | -9,29% | 858.181,00 |
| 05.03.2026 | 408,06 | 411,87 | 390,47 | 396,62 | -4,30% | 571.996,00 |
| 04.03.2026 | 421,16 | 430,11 | 409,68 | 414,43 | 0,09% | 604.607,00 |
| 03.03.2026 | 396,16 | 415,73 | 391,18 | 414,05 | 1,54% | 429.171,00 |
| 02.03.2026 | 399,05 | 417,23 | 394,91 | 407,79 | 0,59% | 565.970,00 |
| 27.02.2026 | 400,37 | 410,48 | 397,44 | 405,39 | 0,30% | 471.401,00 |
| 26.02.2026 | 385,90 | 405,46 | 385,90 | 404,16 | 5,16% | 509.898,00 |
| 25.02.2026 | 404,43 | 404,43 | 380,00 | 384,33 | -4,29% | 814.281,00 |
| 24.02.2026 | 397,78 | 408,22 | 385,81 | 401,56 | 1,15% | 290.647,00 |
| 23.02.2026 | 407,51 | 410,61 | 389,61 | 397,00 | -3,55% | 522.939,00 |
| 20.02.2026 | 389,11 | 414,36 | 388,19 | 411,63 | 4,83% | 415.637,00 |
| 19.02.2026 | 387,91 | 395,27 | 387,91 | 392,67 | 0,59% | 249.642,00 |
| 18.02.2026 | 384,76 | 394,48 | 381,24 | 390,35 | 0,51% | 277.676,00 |
| 17.02.2026 | 387,05 | 394,35 | 383,86 | 388,35 | 0,89% | 403.168,00 |
| 13.02.2026 | 381,88 | 390,09 | 379,59 | 384,91 | 1,54% | 565.015,00 |
| 12.02.2026 | 396,45 | 396,45 | 357,64 | 379,08 | -2,47% | 821.910,00 |
| 11.02.2026 | 385,69 | 404,11 | 385,30 | 388,68 | 1,84% | 645.922,00 |
| 10.02.2026 | 389,60 | 396,48 | 374,50 | 381,64 | -6,83% | 1.407.878,00 |
| 09.02.2026 | 414,83 | 416,51 | 401,80 | 409,60 | -1,41% | 822.836,00 |
| 06.02.2026 | 402,35 | 417,85 | 400,31 | 415,46 | 2,65% | 762.674,00 |
| 05.02.2026 | 406,82 | 412,57 | 398,00 | 404,75 | -0,30% | 649.712,00 |
| 04.02.2026 | 374,85 | 406,18 | 374,85 | 405,95 | 8,46% | 1.002.597,00 |
| 03.02.2026 | 367,27 | 381,00 | 365,08 | 374,28 | 1,78% | 435.026,00 |
| 02.02.2026 | 334,87 | 371,64 | 334,87 | 367,75 | 9,82% | 1.046.689,00 |
| 30.01.2026 | 337,29 | 341,29 | 334,24 | 334,87 | -2,02% | 497.873,00 |
| 29.01.2026 | 350,00 | 353,77 | 337,13 | 341,78 | -2,31% | 639.904,00 |
| 28.01.2026 | 351,93 | 354,98 | 345,68 | 349,87 | -0,04% | 373.880,00 |
| 27.01.2026 | 346,05 | 350,28 | 344,33 | 350,00 | 1,02% | 308.053,00 |
| 26.01.2026 | 350,21 | 355,91 | 340,94 | 346,48 | -1,37% | 379.533,00 |
| 23.01.2026 | 360,26 | 362,17 | 347,61 | 351,31 | -2,51% | 455.555,00 |
| 22.01.2026 | 359,44 | 369,64 | 357,14 | 360,34 | 0,25% | 505.754,00 |
| 21.01.2026 | 344,69 | 365,31 | 344,55 | 359,44 | 5,47% | 457.177,00 |
| 20.01.2026 | 345,92 | 348,92 | 337,77 | 340,80 | 1,06% | 547.413,00 |
| 19.01.2026 | 343,21 | 343,24 | 336,92 | 337,23 | -3,89% | - |
| 16.01.2026 | 354,48 | 358,51 | 346,52 | 350,89 | -2,19% | 533.000,00 |
| 15.01.2026 | 361,00 | 363,60 | 356,58 | 358,75 | 0,15% | 364.607,00 |
| 14.01.2026 | 353,76 | 362,87 | 350,43 | 358,22 | 0,46% | 503.144,00 |
| 13.01.2026 | 362,02 | 367,12 | 354,55 | 356,58 | -2,49% | 626.242,00 |
| 12.01.2026 | 366,40 | 372,48 | 361,37 | 365,68 | -0,35% | 320.789,00 |
| 09.01.2026 | 369,63 | 376,30 | 362,17 | 366,96 | 0,07% | 435.495,00 |
| 08.01.2026 | 350,88 | 367,81 | 346,59 | 366,69 | 2,52% | 407.028,00 |
| 07.01.2026 | 364,18 | 369,83 | 354,42 | 357,68 | -2,15% | 437.464,00 |
| 06.01.2026 | 357,94 | 368,40 | 357,44 | 365,55 | 3,60% | 870.257,00 |
| 05.01.2026 | 336,41 | 358,18 | 332,59 | 352,86 | 4,65% | 508.762,00 |
| 02.01.2026 | 327,01 | 337,53 | 323,08 | 337,17 | 3,26% | 257.815,00 |
| 31.12.2025 | 329,06 | 333,23 | 325,75 | 326,52 | -1,75% | 290.827,00 |
| 30.12.2025 | 329,24 | 333,40 | 327,45 | 332,34 | 0,30% | 379.038,00 |
| 29.12.2025 | 330,61 | 334,40 | 324,87 | 331,34 | 0,10% | 353.157,00 |
| 26.12.2025 | 327,26 | 331,11 | 325,68 | 331,02 | 0,33% | 166.771,00 |
| 24.12.2025 | 323,74 | 331,00 | 323,10 | 329,94 | 0,50% | 154.279,00 |
| 23.12.2025 | 328,53 | 333,49 | 325,50 | 328,31 | -0,70% | 291.431,00 |
| 22.12.2025 | 321,29 | 331,62 | 319,33 | 330,63 | 3,23% | 454.688,00 |
| 19.12.2025 | 329,09 | 329,09 | 316,14 | 320,29 | -2,66% | 860.168,00 |
| 18.12.2025 | 332,62 | 336,59 | 325,86 | 329,04 | 0,24% | 594.838,00 |
| 17.12.2025 | 337,57 | 340,35 | 327,55 | 328,25 | -3,39% | 400.754,00 |
| 16.12.2025 | 344,71 | 344,71 | 334,81 | 339,77 | 0,06% | 379.927,00 |
| 15.12.2025 | 344,53 | 345,85 | 334,27 | 339,57 | -1,59% | 430.612,00 |
| 12.12.2025 | 344,32 | 349,16 | 339,05 | 345,05 | 0,40% | 436.815,00 |
| 11.12.2025 | 347,79 | 358,50 | 340,00 | 343,66 | -1,19% | 628.664,00 |
| 10.12.2025 | 329,61 | 351,35 | 324,61 | 347,80 | 5,51% | 528.626,00 |
| 09.12.2025 | 333,58 | 334,58 | 326,89 | 329,65 | -0,63% | 356.420,00 |
| 08.12.2025 | 335,69 | 339,79 | 329,83 | 331,74 | 0,25% | 475.871,00 |
| 05.12.2025 | 325,69 | 334,50 | 325,69 | 330,91 | 0,76% | 341.606,00 |
| 04.12.2025 | 325,48 | 336,43 | 324,89 | 328,43 | 0,72% | 765.525,00 |
| 03.12.2025 | 315,42 | 330,65 | 312,76 | 326,07 | 3,68% | 937.790,00 |
| 02.12.2025 | 308,23 | 315,95 | 293,17 | 314,50 | 7,21% | 973.520,00 |
| 01.12.2025 | 277,73 | 299,99 | 276,69 | 293,35 | 4,19% | 499.523,00 |
| 28.11.2025 | 280,62 | 284,30 | 277,64 | 281,56 | 0,75% | 175.700,00 |
| 26.11.2025 | 275,75 | 284,04 | 275,75 | 279,47 | -0,11% | 319.553,00 |
| 25.11.2025 | 272,62 | 280,58 | 267,48 | 279,79 | 2,92% | 264.427,00 |
| 24.11.2025 | 270,10 | 274,05 | 267,14 | 271,84 | 0,14% | 404.162,00 |
| 21.11.2025 | 250,48 | 277,55 | 250,48 | 271,46 | 8,38% | 726.813,00 |
| 20.11.2025 | 257,00 | 260,69 | 249,32 | 250,48 | -1,21% | 299.943,00 |
| 19.11.2025 | 260,72 | 264,48 | 251,28 | 253,54 | -3,07% | 546.178,00 |
| 18.11.2025 | 261,46 | 267,90 | 257,78 | 261,58 | -0,37% | 371.730,00 |
| 17.11.2025 | 268,18 | 272,12 | 259,37 | 262,54 | -2,01% | 556.809,00 |
| 14.11.2025 | 270,00 | 272,29 | 264,19 | 267,92 | -1,49% | 417.819,00 |
| 13.11.2025 | 281,74 | 287,33 | 270,67 | 271,98 | -4,58% | 486.611,00 |
| 12.11.2025 | 283,00 | 289,75 | 282,90 | 285,04 | 1,46% | 295.663,00 |
| 11.11.2025 | 280,13 | 281,97 | 272,84 | 280,93 | 1,20% | 376.853,00 |
| 10.11.2025 | 283,29 | 283,29 | 270,19 | 277,61 | -1,66% | 566.785,00 |
| 07.11.2025 | 274,00 | 284,11 | 270,10 | 282,31 | 3,10% | 357.681,00 |
| 06.11.2025 | 281,55 | 282,50 | 272,39 | 273,81 | -3,23% | 480.659,00 |
| 05.11.2025 | 284,71 | 289,62 | 275,12 | 282,94 | -1,89% | 410.460,00 |
| 04.11.2025 | 282,25 | 288,88 | 277,53 | 288,39 | 1,34% | 480.916,00 |
| 03.11.2025 | 291,20 | 291,20 | 276,46 | 284,57 | -2,71% | 472.601,00 |
| 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% | 396.633,00 |