412,160$
-2,72%
Echtzeit-Aktienkurs Saia Inc.
Bid:
Ask:
Aktienkurse zur Saia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 428,65 | 428,65 | 412,00 | 412,42 | -2,66% | - |
| 24.07.2026 | 426,17 | 431,42 | 414,66 | 423,68 | -0,67% | 292.153,00 |
| 23.07.2026 | 426,40 | 427,85 | 413,53 | 426,55 | 0,02% | 337.224,00 |
| 22.07.2026 | 425,85 | 436,40 | 424,04 | 426,48 | -1,56% | 245.126,00 |
| 21.07.2026 | 430,97 | 433,79 | 419,33 | 433,22 | 1,21% | 337.359,00 |
| 20.07.2026 | 434,97 | 434,97 | 426,42 | 428,02 | -2,02% | 328.891,00 |
| 17.07.2026 | 438,14 | 439,99 | 428,92 | 436,85 | -0,36% | 914.234,00 |
| 16.07.2026 | 424,45 | 439,29 | 423,23 | 438,41 | 5,12% | 447.613,00 |
| 15.07.2026 | 429,37 | 434,03 | 410,80 | 417,05 | -3,62% | 542.577,00 |
| 14.07.2026 | 434,79 | 436,07 | 426,41 | 432,73 | 0,16% | 363.531,00 |
| 13.07.2026 | 427,74 | 435,07 | 420,56 | 432,06 | 2,67% | 321.286,00 |
| 10.07.2026 | 423,99 | 428,93 | 415,76 | 420,82 | -0,08% | 348.511,00 |
| 09.07.2026 | 421,52 | 428,01 | 419,36 | 421,16 | 1,57% | 261.334,00 |
| 08.07.2026 | 416,01 | 422,27 | 401,53 | 414,63 | -0,33% | 596.866,00 |
| 07.07.2026 | 422,32 | 422,32 | 414,86 | 416,00 | -0,40% | 345.325,00 |
| 06.07.2026 | 417,42 | 422,80 | 412,69 | 417,67 | 0,24% | 235.159,00 |
| 02.07.2026 | 421,86 | 426,03 | 410,20 | 416,69 | -0,34% | 277.639,00 |
| 01.07.2026 | 427,74 | 429,50 | 410,14 | 418,10 | -0,69% | 428.867,00 |
| 30.06.2026 | 425,64 | 426,97 | 411,74 | 421,00 | -1,11% | 304.430,00 |
| 29.06.2026 | 428,37 | 434,96 | 420,80 | 425,71 | -1,11% | 333.289,00 |
| 26.06.2026 | 431,43 | 433,81 | 420,76 | 430,51 | -0,73% | 558.633,00 |
| 25.06.2026 | 432,44 | 444,81 | 429,06 | 433,69 | 1,23% | 245.855,00 |
| 24.06.2026 | 435,29 | 440,05 | 423,42 | 428,44 | -0,56% | 258.550,00 |
| 23.06.2026 | 437,29 | 440,16 | 430,12 | 430,86 | -1,19% | 296.570,00 |
| 22.06.2026 | 434,72 | 444,55 | 433,85 | 436,05 | 0,46% | 272.825,00 |
| 19.06.2026 | 434,20 | 434,85 | 434,03 | 434,05 | -0,25% | - |
| 18.06.2026 | 435,61 | 439,73 | 430,49 | 435,12 | 2,17% | 501.318,00 |
| 17.06.2026 | 456,42 | 456,42 | 422,34 | 425,87 | -6,76% | 709.617,00 |
| 16.06.2026 | 472,04 | 474,44 | 455,97 | 456,72 | -3,76% | 363.021,00 |
| 15.06.2026 | 482,87 | 486,73 | 470,16 | 474,58 | -1,72% | 694.642,00 |
| 12.06.2026 | 487,79 | 490,07 | 477,36 | 482,87 | -0,88% | 383.045,00 |
| 11.06.2026 | 471,04 | 489,47 | 469,15 | 487,14 | 5,05% | 506.106,00 |
| 10.06.2026 | 440,00 | 475,20 | 430,01 | 463,70 | -3,25% | 751.625,00 |
| 09.06.2026 | 488,08 | 494,71 | 459,79 | 479,30 | -0,22% | 590.960,00 |
| 08.06.2026 | 470,22 | 489,43 | 466,25 | 480,35 | 2,97% | 331.531,00 |
| 05.06.2026 | 473,99 | 482,46 | 461,06 | 466,51 | -1,03% | 423.420,00 |
| 04.06.2026 | 472,49 | 474,49 | 460,07 | 471,36 | 1,33% | 280.611,00 |
| 03.06.2026 | 469,80 | 476,08 | 455,03 | 465,18 | -1,20% | 567.911,00 |
| 02.06.2026 | 483,14 | 485,00 | 468,54 | 470,81 | -2,36% | 472.946,00 |
| 01.06.2026 | 465,60 | 483,02 | 458,95 | 482,19 | 2,08% | 295.719,00 |
| 29.05.2026 | 466,30 | 477,61 | 460,56 | 472,37 | 0,71% | 418.693,00 |
| 28.05.2026 | 474,70 | 477,98 | 460,92 | 469,03 | -1,06% | 287.064,00 |
| 27.05.2026 | 472,77 | 480,89 | 467,55 | 474,05 | 1,32% | 314.148,00 |
| 26.05.2026 | 462,32 | 474,04 | 459,10 | 467,89 | 2,56% | 230.733,00 |
| 22.05.2026 | 459,17 | 466,65 | 448,00 | 456,23 | -0,40% | 367.121,00 |
| 21.05.2026 | 460,45 | 465,69 | 445,67 | 458,06 | -1,79% | 336.591,00 |
| 20.05.2026 | 455,36 | 471,73 | 452,46 | 466,40 | 3,97% | 433.750,00 |
| 19.05.2026 | 454,31 | 458,55 | 441,51 | 448,59 | -2,14% | 254.776,00 |
| 18.05.2026 | 459,24 | 464,63 | 453,43 | 458,38 | -0,43% | 266.772,00 |
| 15.05.2026 | 453,86 | 463,12 | 446,09 | 460,38 | 0,18% | 320.839,00 |
| 14.05.2026 | 436,94 | 462,48 | 425,83 | 459,55 | 6,52% | 504.104,00 |
| 13.05.2026 | 436,33 | 440,45 | 426,86 | 431,42 | -0,82% | 257.013,00 |
| 12.05.2026 | 445,12 | 445,46 | 420,42 | 434,98 | -2,49% | 428.535,00 |
| 11.05.2026 | 448,08 | 452,31 | 440,32 | 446,08 | -0,83% | 261.355,00 |
| 08.05.2026 | 449,78 | 453,11 | 443,86 | 449,80 | 0,19% | 212.057,00 |
| 07.05.2026 | 455,71 | 460,05 | 445,55 | 448,94 | -0,10% | 336.643,00 |
| 06.05.2026 | 431,42 | 454,22 | 430,52 | 449,40 | 6,29% | 693.474,00 |
| 05.05.2026 | 407,50 | 426,39 | 407,35 | 422,80 | 4,37% | 417.509,00 |
| 04.05.2026 | 433,96 | 434,52 | 403,34 | 405,09 | -8,20% | 533.924,00 |
| 01.05.2026 | 454,31 | 457,99 | 440,88 | 441,26 | -1,68% | 427.583,00 |
| 30.04.2026 | 444,86 | 451,97 | 417,02 | 448,82 | 6,35% | 737.190,00 |
| 29.04.2026 | 441,40 | 451,32 | 417,27 | 422,04 | -4,80% | 681.759,00 |
| 28.04.2026 | 446,33 | 448,62 | 435,80 | 443,32 | -0,23% | 367.066,00 |
| 27.04.2026 | 443,06 | 454,88 | 443,06 | 444,32 | 0,42% | 354.758,00 |
| 24.04.2026 | 442,08 | 450,00 | 434,80 | 442,44 | 0,33% | 358.146,00 |
| 23.04.2026 | 437,75 | 446,57 | 435,39 | 440,98 | 2,25% | 396.269,00 |
| 22.04.2026 | 449,38 | 449,38 | 429,16 | 431,29 | -2,38% | 551.422,00 |
| 21.04.2026 | 447,92 | 451,91 | 433,84 | 441,81 | -1,05% | 504.854,00 |
| 20.04.2026 | 431,66 | 448,01 | 430,17 | 446,48 | 2,82% | 448.630,00 |
| 17.04.2026 | 430,04 | 445,08 | 429,02 | 434,22 | 2,82% | 709.515,00 |
| 16.04.2026 | 401,60 | 423,81 | 401,01 | 422,31 | 6,16% | 671.400,00 |
| 15.04.2026 | 407,87 | 407,87 | 393,70 | 397,79 | -1,65% | 489.971,00 |
| 14.04.2026 | 402,40 | 409,00 | 391,91 | 404,47 | 2,03% | 523.409,00 |
| 13.04.2026 | 401,00 | 404,47 | 386,48 | 396,43 | -1,35% | 591.072,00 |
| 10.04.2026 | 402,41 | 405,99 | 397,64 | 401,85 | 0,06% | 296.466,00 |
| 09.04.2026 | 402,06 | 407,25 | 394,82 | 401,60 | 0,24% | 383.532,00 |
| 08.04.2026 | 389,15 | 408,00 | 388,91 | 400,62 | 6,66% | 688.112,00 |
| 07.04.2026 | 373,35 | 379,01 | 367,21 | 375,61 | 0,96% | 542.858,00 |
| 06.04.2026 | 351,92 | 372,46 | 350,75 | 372,05 | 5,02% | 455.637,00 |
| 02.04.2026 | 343,51 | 365,00 | 339,87 | 354,28 | -0,14% | 295.626,00 |
| 01.04.2026 | 355,89 | 365,79 | 353,86 | 354,78 | 1,06% | 453.845,00 |
| 31.03.2026 | 336,01 | 355,55 | 336,01 | 351,06 | 4,48% | 432.537,00 |
| 30.03.2026 | 338,05 | 343,54 | 332,34 | 336,01 | 0,51% | 526.980,00 |
| 27.03.2026 | 331,73 | 335,26 | 327,04 | 334,31 | -0,73% | 652.816,00 |
| 26.03.2026 | 339,30 | 344,83 | 331,19 | 336,78 | -2,20% | 411.563,00 |
| 25.03.2026 | 329,80 | 345,26 | 329,80 | 344,36 | 4,27% | 536.081,00 |
| 24.03.2026 | 322,79 | 341,66 | 321,27 | 330,26 | 0,24% | 403.332,00 |
| 23.03.2026 | 334,14 | 345,84 | 328,03 | 329,48 | 3,41% | 443.852,00 |
| 20.03.2026 | 323,12 | 323,97 | 313,93 | 318,63 | -0,79% | 563.196,00 |
| 19.03.2026 | 315,27 | 321,59 | 308,92 | 321,17 | -0,45% | 753.003,00 |
| 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 |