28,000$
-0,89%
Echtzeit-Aktienkurs Sui Group Holdings Limited
Bid:
Ask:
Aktienkurse zur Sui Group Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.07.2026 | 28,11 | 28,25 | 28,00 | 28,00 | -0,89% | 816,00 |
| 28.07.2026 | 28,07 | 28,29 | 28,07 | 28,25 | 0,45% | 1.296,00 |
| 27.07.2026 | 28,13 | 28,13 | 28,10 | 28,12 | 0,39% | 2.336,00 |
| 24.07.2026 | 28,07 | 28,08 | 27,95 | 28,01 | 0,04% | 4.965,00 |
| 23.07.2026 | 28,00 | 28,05 | 28,00 | 28,00 | -0,67% | 1.918,00 |
| 21.07.2026 | 28,13 | 28,19 | 28,13 | 28,19 | 0,21% | 2.773,00 |
| 20.07.2026 | 28,19 | 28,27 | 28,13 | 28,13 | -0,26% | 39.197,00 |
| 17.07.2026 | 28,16 | 28,21 | 28,16 | 28,21 | -0,12% | 1.911,00 |
| 16.07.2026 | 28,33 | 28,33 | 28,24 | 28,24 | -0,28% | 128,00 |
| 15.07.2026 | 28,30 | 28,32 | 28,30 | 28,32 | 0,05% | 127,00 |
| 14.07.2026 | 28,23 | 28,31 | 28,22 | 28,31 | 0,34% | 370,00 |
| 13.07.2026 | 28,27 | 28,32 | 28,17 | 28,21 | -0,49% | 26.016,00 |
| 10.07.2026 | 28,24 | 28,35 | 28,23 | 28,35 | -0,48% | 6.477,00 |
| 09.07.2026 | 28,31 | 28,55 | 28,31 | 28,49 | 0,92% | 6.216,00 |
| 08.07.2026 | 28,05 | 28,23 | 27,90 | 28,23 | 0,17% | 3.569,00 |
| 07.07.2026 | 28,34 | 28,40 | 28,18 | 28,18 | -0,62% | 11.243,00 |
| 06.07.2026 | 28,34 | 28,46 | 28,34 | 28,35 | -0,13% | 3.793,00 |
| 02.07.2026 | 28,50 | 28,50 | 28,17 | 28,39 | 0,17% | 5.095,00 |
| 01.07.2026 | 28,42 | 28,42 | 28,34 | 28,34 | -0,15% | 735,00 |
| 30.06.2026 | 28,35 | 28,38 | 28,32 | 28,38 | 0,42% | 911,00 |
| 29.06.2026 | 28,28 | 28,28 | 28,10 | 28,27 | 0,36% | 410,00 |
| 26.06.2026 | 28,15 | 28,17 | 28,04 | 28,17 | 0,63% | 1.035,00 |
| 25.06.2026 | 28,01 | 28,14 | 27,95 | 27,99 | 0,46% | 3.411,00 |
| 24.06.2026 | 27,92 | 28,01 | 27,82 | 27,86 | 0,30% | 20.528,00 |
| 23.06.2026 | 27,80 | 27,88 | 27,74 | 27,78 | -0,60% | 1.209,00 |
| 22.06.2026 | 27,92 | 27,98 | 27,92 | 27,95 | 0,26% | 5.214,00 |
| 18.06.2026 | 27,79 | 27,88 | 27,75 | 27,88 | 0,96% | 31.556,00 |
| 17.06.2026 | 27,68 | 27,90 | 27,61 | 27,61 | -0,63% | 16.648,00 |
| 16.06.2026 | 27,87 | 27,88 | 27,76 | 27,79 | 0,04% | 14.352,00 |
| 15.06.2026 | 27,82 | 27,82 | 27,73 | 27,77 | 0,62% | 9.210,00 |
| 12.06.2026 | 27,50 | 27,60 | 27,50 | 27,60 | 0,50% | 115,00 |
| 11.06.2026 | 27,20 | 27,47 | 27,20 | 27,47 | 1,70% | 16.002,00 |
| 10.06.2026 | 27,20 | 27,20 | 27,01 | 27,01 | -0,45% | 8.432,00 |
| 09.06.2026 | 26,91 | 27,13 | 26,89 | 27,13 | 0,23% | 10.058,00 |
| 08.06.2026 | 27,20 | 27,20 | 27,07 | 27,07 | 0,20% | 18.224,00 |
| 05.06.2026 | 27,22 | 27,22 | 26,98 | 27,01 | -1,26% | 4.903,00 |
| 04.06.2026 | 27,35 | 27,41 | 27,35 | 27,36 | -0,04% | 12.380,00 |
| 02.06.2026 | 27,40 | 27,40 | 27,37 | 27,37 | 0,28% | 4.836,00 |
| 01.06.2026 | 27,35 | 27,35 | 27,29 | 27,29 | -0,02% | 16.101,00 |
| 29.05.2026 | 27,35 | 27,35 | 27,29 | 27,30 | -0,16% | 8.981,00 |
| 28.05.2026 | 27,21 | 27,40 | 27,13 | 27,34 | 0,73% | 19.952,00 |
| 27.05.2026 | 27,19 | 27,20 | 27,13 | 27,14 | -0,33% | 9.427,00 |
| 26.05.2026 | 27,20 | 27,23 | 27,20 | 27,23 | 2,04% | 16.428,00 |
| 21.05.2026 | 26,65 | 26,69 | 26,65 | 26,69 | 0,23% | 4.952,00 |
| 20.05.2026 | 26,44 | 26,63 | 26,42 | 26,63 | 1,49% | 1.840,00 |
| 19.05.2026 | 26,28 | 26,28 | 26,24 | 26,24 | -0,59% | 1.237,00 |
| 18.05.2026 | 26,49 | 26,49 | 26,39 | 26,39 | -0,29% | 400,00 |
| 15.05.2026 | 26,51 | 26,58 | 26,47 | 26,47 | -1,17% | 1.203,00 |
| 14.05.2026 | 26,70 | 26,78 | 26,63 | 26,78 | 0,30% | 5.908,00 |
| 13.05.2026 | 26,83 | 26,83 | 26,70 | 26,70 | 0,71% | 958,00 |
| 12.05.2026 | 26,48 | 26,52 | 26,25 | 26,52 | -0,45% | 1.820,00 |
| 11.05.2026 | 26,79 | 26,79 | 26,64 | 26,64 | -0,44% | 13.683,00 |
| 08.05.2026 | 26,77 | 26,78 | 26,68 | 26,76 | 0,73% | 10.891,00 |
| 07.05.2026 | 26,58 | 26,58 | 26,50 | 26,56 | -0,40% | 2.002,00 |
| 06.05.2026 | 26,56 | 26,71 | 26,56 | 26,67 | 0,79% | 22.555,00 |
| 05.05.2026 | 26,40 | 26,51 | 26,40 | 26,46 | 0,19% | 1.729,00 |
| 04.05.2026 | 26,31 | 26,52 | 26,31 | 26,41 | 0,16% | 21.844,00 |
| 01.05.2026 | 26,30 | 26,44 | 26,30 | 26,37 | 0,07% | 1.488,00 |
| 30.04.2026 | 26,13 | 26,36 | 26,13 | 26,35 | 1,34% | 26.072,00 |
| 29.04.2026 | 26,00 | 26,06 | 26,00 | 26,00 | -0,25% | 4.019,00 |
| 28.04.2026 | 26,51 | 26,51 | 26,07 | 26,07 | -1,66% | 2.711,00 |
| 27.04.2026 | 26,58 | 26,58 | 26,51 | 26,51 | 0,06% | 312,00 |
| 24.04.2026 | 26,42 | 26,50 | 26,32 | 26,49 | 0,71% | 4.078,00 |
| 23.04.2026 | 26,47 | 26,48 | 26,26 | 26,30 | -0,46% | 19.993,00 |
| 22.04.2026 | 26,41 | 26,46 | 26,39 | 26,43 | -0,06% | 5.367,00 |
| 21.04.2026 | 26,63 | 26,63 | 26,44 | 26,44 | -0,36% | 603,00 |
| 20.04.2026 | 26,54 | 26,62 | 26,54 | 26,54 | 0,48% | 11.166,00 |
| 17.04.2026 | 26,44 | 26,51 | 26,41 | 26,41 | 1,12% | 4.490,00 |
| 16.04.2026 | 26,10 | 26,12 | 26,04 | 26,12 | -0,07% | 18.543,00 |
| 15.04.2026 | 26,13 | 26,14 | 26,05 | 26,14 | 0,02% | 3.800,00 |
| 14.04.2026 | 26,07 | 26,17 | 26,07 | 26,13 | 1,94% | 1.213,00 |
| 10.04.2026 | 25,69 | 25,73 | 25,63 | 25,63 | 0,10% | 3.706,00 |
| 08.04.2026 | 25,64 | 25,70 | 25,61 | 25,61 | 1,62% | 2.092,00 |
| 07.04.2026 | 25,02 | 25,20 | 25,02 | 25,20 | 0,19% | 362,00 |
| 06.04.2026 | 25,14 | 25,15 | 25,14 | 25,15 | 0,36% | 10.054,00 |
| 02.04.2026 | 25,19 | 25,19 | 25,03 | 25,06 | -0,27% | 12.116,00 |
| 01.04.2026 | 25,09 | 25,13 | 25,04 | 25,13 | 0,88% | 26.672,00 |
| 31.03.2026 | 24,57 | 24,95 | 24,57 | 24,91 | 2,03% | 82.761,00 |
| 30.03.2026 | 24,67 | 24,67 | 24,41 | 24,42 | -0,84% | 12.326,00 |
| 27.03.2026 | 24,75 | 24,75 | 24,62 | 24,62 | -1,58% | 11.113,00 |
| 26.03.2026 | 25,00 | 25,02 | 25,00 | 25,02 | -0,02% | 759,00 |
| 25.03.2026 | 25,10 | 25,16 | 25,03 | 25,03 | 309,57% | 103.486,00 |
| 25.08.2025 | 6,23 | 6,45 | 5,90 | 6,11 | -4,98% | 477.682,00 |
| 22.08.2025 | 5,71 | 6,55 | 5,71 | 6,43 | 10,48% | 533.240,00 |
| 21.08.2025 | 5,87 | 6,00 | 5,61 | 5,82 | -3,00% | 316.959,00 |
| 20.08.2025 | 5,73 | 6,30 | 5,60 | 6,00 | 5,45% | 700.988,00 |
| 19.08.2025 | 6,86 | 6,87 | 5,59 | 5,69 | -17,18% | 711.926,00 |
| 18.08.2025 | 7,30 | 7,85 | 6,67 | 6,87 | -5,89% | 736.392,00 |
| 15.08.2025 | 7,06 | 7,41 | 6,80 | 7,30 | 1,81% | 412.092,00 |
| 14.08.2025 | 6,56 | 7,71 | 6,50 | 7,17 | -3,76% | 768.525,00 |
| 13.08.2025 | 7,20 | 8,66 | 6,75 | 7,45 | 6,89% | 2.391.319,00 |
| 12.08.2025 | 5,76 | 7,00 | 5,69 | 6,97 | 21,85% | 1.209.347,00 |
| 11.08.2025 | 5,88 | 6,22 | 5,56 | 5,72 | -4,51% | 610.769,00 |
| 08.08.2025 | 6,09 | 6,29 | 5,76 | 5,99 | -2,92% | 414.931,00 |
| 07.08.2025 | 5,26 | 6,28 | 5,26 | 6,17 | 16,42% | 653.879,00 |
| 06.08.2025 | 5,20 | 5,59 | 4,91 | 5,30 | 0,38% | 265.962,00 |
| 05.08.2025 | 5,01 | 5,30 | 4,72 | 5,28 | 1,54% | 362.448,00 |
| 04.08.2025 | 4,76 | 5,30 | 4,30 | 5,20 | 5,69% | 809.365,00 |
| 01.08.2025 | 6,16 | 6,20 | 4,65 | 4,92 | -11,43% | 2.517.036,00 |
| 31.07.2025 | 6,05 | 6,69 | 5,51 | 5,56 | -8,18% | 1.080.207,00 |