335,047$
-7,39%
Echtzeit-Aktienkurs Saia
Bid:
Ask:
Aktienkurse zur Saia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 358,31 | 361,69 | 329,26 | 335,17 | -7,36% | 354.541,00 |
| 04.11.2026 | 359,65 | 364,56 | 347,53 | 361,79 | 2,36% | 541.897,00 |
| 03.11.2026 | 355,54 | 359,42 | 349,42 | 353,46 | -0,44% | 324.517,00 |
| 02.11.2026 | 351,48 | 362,71 | 348,30 | 355,01 | 3,02% | 488.108,00 |
| 30.10.2026 | 344,51 | 352,06 | 340,84 | 344,61 | 0,45% | 560.548,00 |
| 29.10.2026 | 348,00 | 349,01 | 319,58 | 343,07 | 5,68% | 780.580,00 |
| 28.10.2026 | 338,19 | 338,25 | 321,50 | 324,62 | -4,76% | 773.289,00 |
| 27.10.2026 | 329,58 | 341,92 | 327,10 | 340,86 | 4,28% | 255.770,00 |
| 26.10.2026 | 335,06 | 337,60 | 324,18 | 326,87 | -1,59% | 359.097,00 |
| 23.10.2026 | 338,28 | 342,92 | 327,11 | 332,14 | -3,65% | 336.824,00 |
| 22.10.2026 | 336,84 | 347,49 | 335,81 | 344,71 | 1,71% | 393.684,00 |
| 21.10.2026 | 337,25 | 340,64 | 333,70 | 338,91 | 1,62% | 280.217,00 |
| 20.10.2026 | 330,90 | 340,22 | 330,90 | 333,50 | 0,76% | 271.243,00 |
| 19.10.2026 | 338,51 | 339,03 | 330,32 | 331,00 | -1,19% | 337.483,00 |
| 16.10.2026 | 342,00 | 344,54 | 330,70 | 335,00 | -1,91% | 426.738,00 |
| 15.10.2026 | 337,22 | 342,87 | 331,94 | 341,53 | 2,01% | 225.022,00 |
| 14.10.2026 | 331,21 | 335,93 | 326,38 | 334,81 | -0,05% | 294.758,00 |
| 13.10.2026 | 338,94 | 343,29 | 330,98 | 334,98 | -0,79% | 197.492,00 |
| 12.10.2026 | 336,00 | 340,33 | 333,05 | 337,65 | 0,27% | 197.864,00 |
| 09.10.2026 | 341,78 | 343,10 | 336,00 | 336,75 | -1,32% | 218.332,00 |
| 08.10.2026 | 335,16 | 344,21 | 334,55 | 341,25 | 2,05% | 419.127,00 |
| 07.10.2026 | 338,01 | 342,99 | 333,22 | 334,40 | -2,05% | 279.520,00 |
| 06.10.2026 | 348,60 | 352,63 | 338,41 | 341,39 | -1,38% | 344.871,00 |
| 05.10.2026 | 351,18 | 356,56 | 340,27 | 346,16 | -1,41% | 418.248,00 |
| 02.10.2026 | 349,99 | 358,28 | 346,66 | 351,12 | 1,98% | 410.637,00 |
| 01.10.2026 | 330,72 | 345,26 | 326,94 | 344,29 | 3,18% | 444.076,00 |
| 30.09.2026 | 339,05 | 340,00 | 331,24 | 333,67 | -0,80% | 282.618,00 |
| 29.09.2026 | 330,56 | 337,25 | 329,67 | 336,37 | 1,85% | 202.009,00 |
| 28.09.2026 | 324,22 | 332,30 | 322,05 | 330,25 | 1,86% | 391.953,00 |
| 25.09.2026 | 332,19 | 334,62 | 321,54 | 324,22 | -2,74% | 456.291,00 |
| 24.09.2026 | 343,85 | 345,70 | 332,38 | 333,37 | -3,05% | 297.484,00 |
| 23.09.2026 | 347,25 | 352,80 | 341,41 | 343,85 | -1,21% | 373.187,00 |
| 22.09.2026 | 351,22 | 357,70 | 348,01 | 348,06 | -0,08% | 356.189,00 |
| 21.09.2026 | 342,95 | 348,77 | 335,88 | 348,35 | 1,79% | 244.131,00 |
| 18.09.2026 | 341,56 | 343,68 | 336,31 | 342,22 | 0,11% | 383.644,00 |
| 17.09.2026 | 352,65 | 358,40 | 341,50 | 341,86 | -0,51% | 258.846,00 |
| 16.09.2026 | 346,36 | 354,00 | 339,85 | 343,60 | -2,88% | 387.104,00 |
| 15.09.2026 | 351,14 | 359,03 | 347,29 | 353,80 | 0,77% | 349.039,00 |
| 14.09.2026 | 346,19 | 351,98 | 344,67 | 351,09 | 0,01% | 315.025,00 |
| 11.09.2026 | 348,85 | 351,87 | 344,13 | 351,05 | 1,49% | 423.595,00 |
| 10.09.2026 | 347,06 | 350,78 | 344,14 | 345,89 | -0,21% | 313.395,00 |
| 09.09.2026 | 353,60 | 357,86 | 344,25 | 346,63 | -2,31% | 355.713,00 |
| 08.09.2026 | 357,94 | 361,30 | 354,45 | 354,83 | -0,87% | 259.839,00 |
| 04.09.2026 | 347,12 | 358,45 | 341,55 | 357,94 | 3,51% | 466.348,00 |
| 03.09.2026 | 333,48 | 346,07 | 326,01 | 345,81 | 4,15% | 400.725,00 |
| 02.09.2026 | 332,95 | 338,26 | 324,58 | 332,04 | 0,03% | 256.164,00 |
| 01.09.2026 | 350,74 | 356,01 | 330,99 | 331,94 | -6,53% | 485.947,00 |
| 31.08.2026 | 350,33 | 356,77 | 344,89 | 355,13 | 0,82% | 407.488,00 |
| 28.08.2026 | 359,28 | 365,48 | 348,55 | 352,25 | -0,25% | 388.085,00 |
| 27.08.2026 | 349,83 | 358,34 | 349,83 | 353,14 | 1,04% | 371.291,00 |
| 26.08.2026 | 343,57 | 353,53 | 340,31 | 349,51 | 1,63% | 570.663,00 |
| 25.08.2026 | 354,28 | 354,28 | 343,41 | 343,92 | -1,61% | 342.605,00 |
| 24.08.2026 | 360,42 | 365,90 | 344,96 | 349,54 | -3,48% | 368.063,00 |
| 21.08.2026 | 363,25 | 369,44 | 357,87 | 362,15 | 0,70% | 279.753,00 |
| 20.08.2026 | 354,58 | 365,09 | 353,13 | 359,63 | 0,12% | 233.119,00 |
| 19.08.2026 | 374,45 | 375,00 | 357,14 | 359,19 | -2,68% | 319.555,00 |
| 18.08.2026 | 382,19 | 383,29 | 368,00 | 369,10 | -4,20% | 528.152,00 |
| 17.08.2026 | 383,48 | 389,56 | 382,70 | 385,27 | 0,25% | 469.485,00 |
| 14.08.2026 | 375,01 | 385,89 | 375,01 | 384,32 | 1,08% | 610.624,00 |
| 13.08.2026 | 365,00 | 384,10 | 365,00 | 380,22 | 4,27% | 760.545,00 |
| 12.08.2026 | 360,31 | 368,98 | 358,08 | 364,66 | 2,15% | 371.873,00 |
| 11.08.2026 | 356,74 | 363,40 | 352,59 | 356,99 | 0,27% | 455.364,00 |
| 10.08.2026 | 360,17 | 367,66 | 354,55 | 356,04 | -2,24% | 381.855,00 |
| 07.08.2026 | 361,82 | 369,11 | 357,36 | 364,21 | 0,65% | 312.041,00 |
| 06.08.2026 | 354,23 | 362,93 | 350,21 | 361,86 | 1,42% | 502.383,00 |
| 05.08.2026 | 369,13 | 374,60 | 356,47 | 356,81 | -4,74% | 640.718,00 |
| 04.08.2026 | 360,90 | 374,97 | 360,90 | 374,55 | 4,01% | 720.079,00 |
| 03.08.2026 | 348,11 | 360,36 | 345,42 | 360,10 | 3,59% | 594.169,00 |
| 31.07.2026 | 361,65 | 361,65 | 342,17 | 347,63 | -0,93% | 821.501,00 |
| 30.07.2026 | 382,92 | 390,00 | 341,59 | 350,90 | -11,04% | 1.415.632,00 |
| 29.07.2026 | 404,14 | 404,14 | 388,13 | 394,44 | -3,87% | 554.074,00 |
| 28.07.2026 | 417,02 | 421,56 | 407,17 | 410,30 | -2,33% | 471.797,00 |
| 27.07.2026 | 425,31 | 426,78 | 411,55 | 420,09 | -0,85% | 511.764,00 |
| 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 |