298,750€
-0,17%
Echtzeit-Aktienkurs Saia Inc.
Bid:
Ask:
Aktienkurse zur Saia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 299,25 | 299,25 | 298,95 | 298,95 | -0,10% | - |
| 13.10.2026 | 298,80 | 306,55 | 295,70 | 299,25 | -1,14% | - |
| 12.10.2026 | 301,70 | 304,75 | 297,15 | 302,70 | 0,68% | 70,00 |
| 09.10.2026 | 306,15 | 307,25 | 300,20 | 300,65 | -1,20% | 12,00 |
| 08.10.2026 | 297,80 | 306,50 | 295,20 | 304,30 | 1,52% | 56,00 |
| 07.10.2026 | 303,90 | 305,75 | 297,75 | 299,75 | -1,61% | - |
| 06.10.2026 | 309,30 | 312,85 | 300,55 | 304,65 | -1,31% | - |
| 05.10.2026 | 313,00 | 318,15 | 303,75 | 308,70 | -1,01% | - |
| 02.10.2026 | 307,15 | 318,00 | 303,75 | 311,85 | 1,80% | - |
| 01.10.2026 | 297,45 | 306,65 | 289,85 | 306,35 | 4,13% | - |
| 30.09.2026 | 296,60 | 301,20 | 291,45 | 294,20 | -0,86% | - |
| 29.09.2026 | 289,40 | 297,60 | 288,35 | 296,75 | 2,06% | 14,00 |
| 28.09.2026 | 281,65 | 292,05 | 281,40 | 290,75 | 2,18% | - |
| 25.09.2026 | 294,45 | 295,30 | 282,15 | 284,55 | -2,72% | - |
| 24.09.2026 | 299,70 | 304,30 | 292,25 | 292,50 | -3,18% | - |
| 23.09.2026 | 304,80 | 310,20 | 300,30 | 302,10 | -0,87% | - |
| 22.09.2026 | 303,80 | 312,10 | 302,40 | 304,75 | 0,40% | - |
| 21.09.2026 | 300,85 | 304,00 | 292,60 | 303,55 | 1,91% | - |
| 18.09.2026 | 299,45 | 300,70 | 293,95 | 297,85 | 0,00% | - |
| 17.09.2026 | 301,35 | 308,25 | 296,60 | 297,85 | -0,60% | - |
| 16.09.2026 | 307,90 | 309,65 | 296,40 | 299,65 | -2,30% | 42,00 |
| 15.09.2026 | 303,60 | 310,80 | 300,90 | 306,70 | 0,84% | - |
| 14.09.2026 | 298,45 | 304,70 | 297,30 | 304,15 | 0,50% | - |
| 11.09.2026 | 299,15 | 303,55 | 296,80 | 302,65 | 1,59% | - |
| 10.09.2026 | 298,15 | 303,10 | 295,55 | 297,90 | -0,05% | - |
| 09.09.2026 | 306,05 | 307,35 | 296,00 | 298,05 | -2,41% | - |
| 08.09.2026 | 307,85 | 310,90 | 302,70 | 305,40 | -0,96% | - |
| 07.09.2026 | 308,85 | 309,65 | 307,50 | 308,35 | -0,03% | - |
| 04.09.2026 | 298,55 | 308,95 | 291,05 | 308,45 | 3,72% | - |
| 03.09.2026 | 285,95 | 298,10 | 280,55 | 297,40 | 3,91% | - |
| 02.09.2026 | 285,35 | 291,90 | 280,15 | 286,20 | -0,02% | - |
| 01.09.2026 | 306,55 | 307,95 | 285,55 | 286,25 | -6,39% | - |
| 31.08.2026 | 304,25 | 307,40 | 297,20 | 305,80 | 0,53% | 140,00 |
| 28.08.2026 | 302,10 | 314,10 | 301,20 | 304,20 | 0,05% | - |
| 27.08.2026 | 301,95 | 307,30 | 297,35 | 304,05 | 1,33% | - |
| 26.08.2026 | 294,00 | 302,95 | 290,45 | 300,05 | 1,73% | - |
| 25.08.2026 | 302,00 | 303,15 | 293,70 | 294,95 | -1,80% | - |
| 24.08.2026 | 307,05 | 316,75 | 296,05 | 300,35 | -3,11% | - |
| 21.08.2026 | 308,35 | 318,85 | 306,90 | 310,00 | 0,81% | - |
| 20.08.2026 | 307,55 | 312,10 | 307,10 | 307,50 | -0,05% | - |
| 19.08.2026 | 316,95 | 323,70 | 306,00 | 307,65 | -14,84% | - |
| 05.05.2026 | 347,75 | 364,38 | 334,23 | 361,25 | 4,35% | 18,00 |
| 04.05.2026 | 378,35 | 378,73 | 345,65 | 346,20 | -9,65% | - |
| 30.04.2026 | 359,95 | 385,23 | 356,48 | 383,17 | 5,95% | - |
| 29.04.2026 | 381,23 | 385,85 | 358,10 | 361,65 | -4,55% | 13,00 |
| 28.04.2026 | 378,33 | 382,75 | 375,67 | 378,90 | 0,05% | 276,00 |
| 27.04.2026 | 377,50 | 385,27 | 374,92 | 378,70 | 0,32% | - |
| 24.04.2026 | 380,33 | 383,85 | 371,65 | 377,50 | -0,05% | - |
| 23.04.2026 | 366,85 | 382,05 | 365,42 | 377,67 | 2,76% | - |
| 22.04.2026 | 379,05 | 381,05 | 366,77 | 367,52 | -2,65% | - |
| 21.04.2026 | 380,70 | 383,45 | 370,08 | 377,52 | -0,49% | - |
| 20.04.2026 | 366,42 | 379,92 | 364,00 | 379,38 | 2,69% | 300,00 |
| 17.04.2026 | 358,27 | 376,65 | 358,08 | 369,42 | 3,15% | - |
| 16.04.2026 | 338,83 | 359,52 | 335,77 | 358,15 | 6,15% | - |
| 15.04.2026 | 342,55 | 343,65 | 333,83 | 337,40 | -1,80% | - |
| 14.04.2026 | 337,75 | 346,02 | 334,50 | 343,58 | 1,63% | - |
| 13.04.2026 | 340,08 | 345,73 | 330,52 | 338,08 | -1,44% | - |
| 10.04.2026 | 343,75 | 345,90 | 339,75 | 343,00 | -0,25% | - |
| 09.04.2026 | 342,95 | 346,58 | 337,98 | 343,88 | 0,19% | 18,00 |
| 08.04.2026 | 333,83 | 348,30 | 328,35 | 343,23 | 5,95% | - |
| 07.04.2026 | 320,00 | 327,20 | 317,40 | 323,95 | 5,17% | - |
| 02.04.2026 | 300,83 | 314,13 | 296,00 | 308,02 | 0,66% | - |
| 01.04.2026 | 305,65 | 315,38 | 302,02 | 306,00 | 0,46% | 288,00 |
| 31.03.2026 | 295,83 | 307,73 | 294,80 | 304,60 | 3,96% | - |
| 30.03.2026 | 292,17 | 299,45 | 290,05 | 293,00 | 1,03% | 15,00 |
| 27.03.2026 | 293,73 | 293,77 | 284,63 | 290,02 | -0,73% | - |
| 26.03.2026 | 296,17 | 298,08 | 287,55 | 292,15 | -1,97% | - |
| 25.03.2026 | 287,73 | 298,55 | 285,17 | 298,02 | 4,56% | - |
| 24.03.2026 | 283,92 | 292,98 | 277,67 | 285,02 | 0,79% | 17,00 |
| 23.03.2026 | 272,52 | 297,17 | 272,00 | 282,80 | 2,37% | 104,00 |
| 20.03.2026 | 276,70 | 280,52 | 272,38 | 276,25 | -0,64% | - |
| 19.03.2026 | 281,48 | 281,73 | 268,00 | 278,02 | -0,99% | 44,00 |
| 18.03.2026 | 287,38 | 288,52 | 280,25 | 280,80 | -1,48% | 121,00 |
| 17.03.2026 | 285,02 | 298,10 | 282,67 | 285,02 | 0,10% | - |
| 16.03.2026 | 283,50 | 285,73 | 276,90 | 284,75 | 1,61% | 248,00 |
| 13.03.2026 | 274,00 | 281,25 | 270,80 | 280,25 | 1,99% | 514,00 |
| 12.03.2026 | 293,17 | 295,02 | 273,33 | 274,77 | -6,68% | 45,00 |
| 11.03.2026 | 306,83 | 307,35 | 290,88 | 294,45 | -4,11% | 68,00 |
| 10.03.2026 | 316,55 | 321,08 | 305,23 | 307,08 | -3,02% | 126,00 |
| 09.03.2026 | 295,98 | 318,20 | 292,83 | 316,63 | 2,24% | 201,00 |
| 06.03.2026 | 342,58 | 342,92 | 304,00 | 309,67 | -9,20% | 201,00 |
| 05.03.2026 | 355,70 | 358,65 | 336,83 | 341,05 | -4,31% | 140,00 |
| 04.03.2026 | 353,25 | 370,00 | 352,52 | 356,42 | 0,18% | - |
| 03.03.2026 | 344,63 | 357,83 | 338,52 | 355,77 | 2,11% | 192,00 |
| 02.03.2026 | 337,75 | 355,95 | 336,55 | 348,42 | 1,82% | 142,00 |
| 27.02.2026 | 341,80 | 347,17 | 337,02 | 342,20 | 0,15% | 580,00 |
| 26.02.2026 | 324,60 | 343,67 | 324,60 | 341,67 | 4,57% | - |
| 25.02.2026 | 340,38 | 344,05 | 322,08 | 326,75 | -4,14% | - |
| 24.02.2026 | 338,75 | 346,67 | 330,23 | 340,88 | 1,06% | - |
| 23.02.2026 | 344,83 | 348,65 | 330,42 | 337,30 | -3,52% | 38,00 |
| 20.02.2026 | 335,23 | 349,80 | 329,63 | 349,60 | 4,98% | 8,00 |
| 19.02.2026 | 332,05 | 335,65 | 329,20 | 333,02 | 0,51% | - |
| 18.02.2026 | 328,85 | 333,85 | 325,63 | 331,35 | 1,02% | 15,00 |
| 17.02.2026 | 324,00 | 332,00 | 322,00 | 328,00 | 1,55% | 255,00 |
| 16.02.2026 | 325,00 | 326,00 | 322,00 | 323,00 | -0,31% | - |
| 13.02.2026 | 320,00 | 328,00 | 317,00 | 324,00 | 1,25% | - |
| 12.02.2026 | 329,00 | 334,00 | 300,00 | 320,00 | -2,44% | 80,00 |
| 11.02.2026 | 322,00 | 340,00 | 318,00 | 328,00 | 1,86% | 276,00 |
| 10.02.2026 | 342,00 | 344,00 | 315,00 | 322,00 | -5,85% | 96,00 |
| 09.02.2026 | 351,00 | 352,00 | 337,00 | 342,00 | -2,84% | - |