264,732$
0,12%
Echtzeit-Aktienkurs Saia Inc.
Bid:
Ask:
Aktienkurse zur Saia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 270,03 | 273,57 | 261,70 | 264,41 | -2,08% | 532.639,00 |
| 29.05.2025 | 271,50 | 277,72 | 266,92 | 270,03 | 0,72% | 481.613,00 |
| 28.05.2025 | 275,62 | 277,02 | 267,66 | 268,10 | -2,51% | 411.944,00 |
| 27.05.2025 | 269,26 | 277,89 | 266,14 | 275,01 | 4,04% | 904.877,00 |
| 23.05.2025 | 261,24 | 265,19 | 260,29 | 264,32 | -1,39% | 427.907,00 |
| 22.05.2025 | 268,94 | 269,18 | 262,63 | 268,04 | -0,26% | 434.312,00 |
| 21.05.2025 | 274,50 | 275,96 | 268,38 | 268,75 | -3,18% | 408.639,00 |
| 20.05.2025 | 281,49 | 283,80 | 276,68 | 277,58 | -1,39% | 313.961,00 |
| 19.05.2025 | 279,34 | 285,29 | 278,00 | 281,49 | -1,27% | 598.750,00 |
| 16.05.2025 | 282,00 | 286,81 | 278,83 | 285,10 | 1,93% | 412.859,00 |
| 15.05.2025 | 283,89 | 288,01 | 276,96 | 279,70 | -3,21% | 658.260,00 |
| 14.05.2025 | 283,43 | 291,81 | 278,26 | 288,99 | 1,38% | 634.498,00 |
| 13.05.2025 | 293,10 | 294,83 | 284,88 | 285,05 | -2,68% | 623.440,00 |
| 12.05.2025 | 286,71 | 305,39 | 285,04 | 292,91 | 12,39% | 1.673.040,00 |
| 09.05.2025 | 263,71 | 268,13 | 260,34 | 260,62 | -1,95% | 479.408,00 |
| 08.05.2025 | 260,53 | 271,16 | 259,60 | 265,79 | 2,24% | 545.721,00 |
| 07.05.2025 | 255,39 | 260,99 | 255,00 | 259,97 | 2,14% | 741.367,00 |
| 06.05.2025 | 256,25 | 261,71 | 251,67 | 254,53 | -1,78% | 479.513,00 |
| 05.05.2025 | 260,98 | 266,00 | 258,94 | 259,15 | -1,21% | 596.654,00 |
| 02.05.2025 | 246,00 | 267,90 | 244,94 | 262,33 | 9,23% | 1.588.067,00 |
| 01.05.2025 | 238,53 | 242,76 | 231,69 | 240,16 | -1,57% | 1.466.906,00 |
| 30.04.2025 | 234,98 | 244,87 | 229,17 | 244,00 | 3,11% | 1.878.316,00 |
| 29.04.2025 | 233,38 | 239,45 | 229,12 | 236,65 | -0,19% | 2.004.099,00 |
| 28.04.2025 | 245,33 | 249,44 | 236,35 | 237,11 | -3,47% | 1.853.122,00 |
| 25.04.2025 | 265,67 | 276,00 | 229,21 | 245,63 | -30,66% | 4.569.514,00 |
| 24.04.2025 | 339,21 | 354,78 | 335,01 | 354,22 | 3,57% | 559.786,00 |
| 23.04.2025 | 344,05 | 362,49 | 336,92 | 342,00 | 3,24% | 558.305,00 |
| 22.04.2025 | 327,15 | 335,67 | 323,01 | 331,28 | 1,41% | 339.233,00 |
| 21.04.2025 | 328,70 | 328,93 | 314,67 | 326,66 | -2,36% | 414.913,00 |
| 17.04.2025 | 321,49 | 337,01 | 321,49 | 334,55 | 5,04% | 426.910,00 |
| 16.04.2025 | 324,47 | 325,91 | 311,02 | 318,50 | -3,69% | 528.508,00 |
| 15.04.2025 | 336,41 | 342,36 | 324,55 | 330,72 | -2,91% | 399.502,00 |
| 14.04.2025 | 344,06 | 348,63 | 330,82 | 340,64 | 3,11% | 480.559,00 |
| 11.04.2025 | 346,87 | 346,87 | 321,73 | 330,37 | -6,00% | 850.400,00 |
| 10.04.2025 | 362,61 | 366,91 | 334,58 | 351,44 | -6,23% | 672.125,00 |
| 09.04.2025 | 317,03 | 386,01 | 316,24 | 374,80 | 15,87% | 937.818,00 |
| 08.04.2025 | 337,30 | 342,33 | 317,23 | 323,47 | -0,57% | 528.455,00 |
| 07.04.2025 | 317,65 | 355,71 | 304,40 | 325,31 | 0,91% | 901.222,00 |
| 04.04.2025 | 306,00 | 330,16 | 287,50 | 322,38 | 0,74% | 1.959.792,00 |
| 03.04.2025 | 348,24 | 357,00 | 307,73 | 320,00 | -13,70% | 1.022.093,00 |
| 02.04.2025 | 346,90 | 374,78 | 346,90 | 370,82 | 4,52% | 529.857,00 |
| 01.04.2025 | 348,97 | 361,94 | 344,77 | 354,77 | 1,55% | 855.020,00 |
| 31.03.2025 | 352,50 | 360,44 | 345,65 | 349,36 | -2,69% | 752.863,00 |
| 28.03.2025 | 375,27 | 375,27 | 356,80 | 359,00 | -4,52% | 453.433,00 |
| 27.03.2025 | 375,50 | 379,25 | 368,14 | 376,00 | -0,28% | 708.067,00 |
| 26.03.2025 | 377,53 | 384,24 | 372,97 | 377,04 | -0,38% | 675.212,00 |
| 25.03.2025 | 379,62 | 385,48 | 370,76 | 378,49 | -0,79% | 548.060,00 |
| 24.03.2025 | 370,03 | 381,81 | 365,00 | 381,49 | 5,12% | 378.181,00 |
| 21.03.2025 | 346,47 | 363,38 | 344,35 | 362,90 | 3,01% | 539.211,00 |
| 20.03.2025 | 345,73 | 354,66 | 342,68 | 352,28 | 0,46% | 553.944,00 |
| 19.03.2025 | 359,52 | 359,52 | 343,61 | 350,65 | 0,39% | 650.794,00 |
| 18.03.2025 | 355,41 | 358,39 | 346,09 | 349,29 | -2,62% | 376.490,00 |
| 17.03.2025 | 352,40 | 359,58 | 345,77 | 358,70 | 1,43% | 501.777,00 |
| 14.03.2025 | 360,20 | 360,20 | 347,13 | 353,64 | 0,36% | 638.032,00 |
| 13.03.2025 | 368,47 | 368,47 | 347,11 | 352,36 | -4,82% | 673.560,00 |
| 12.03.2025 | 370,00 | 378,77 | 361,72 | 370,19 | 2,38% | 785.336,00 |
| 11.03.2025 | 365,61 | 372,58 | 359,98 | 361,59 | -1,37% | 603.901,00 |
| 10.03.2025 | 369,91 | 377,51 | 365,53 | 366,60 | -2,48% | 666.196,00 |
| 07.03.2025 | 385,61 | 391,11 | 367,36 | 375,92 | -1,87% | 458.604,00 |
| 06.03.2025 | 392,48 | 399,04 | 381,00 | 383,08 | -3,06% | 435.926,00 |
| 05.03.2025 | 398,73 | 402,04 | 382,82 | 395,19 | -0,49% | 646.037,00 |
| 04.03.2025 | 391,00 | 405,81 | 371,73 | 397,14 | 1,60% | 722.692,00 |
| 03.03.2025 | 411,00 | 419,68 | 388,82 | 390,90 | -4,53% | 386.299,00 |
| 28.02.2025 | 398,86 | 420,09 | 394,58 | 409,44 | 2,90% | 506.302,00 |
| 27.02.2025 | 407,31 | 412,77 | 397,59 | 397,91 | -1,59% | 284.417,00 |
| 26.02.2025 | 414,04 | 430,35 | 402,23 | 404,34 | -1,53% | 737.974,00 |
| 25.02.2025 | 418,50 | 420,92 | 395,51 | 410,63 | -2,33% | 615.399,00 |
| 24.02.2025 | 415,61 | 421,00 | 408,38 | 420,42 | 3,39% | 547.049,00 |
| 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 |