320,270$
8,95%
Echtzeit-Aktienkurs Saia Inc.
Bid:
Ask:
Aktienkurse zur Saia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 294,16 | 324,10 | 293,33 | 320,27 | 8,95% | 778.790,00 |
| 21.08.2025 | 290,32 | 296,08 | 287,01 | 293,95 | 0,17% | 403.553,00 |
| 20.08.2025 | 302,88 | 305,58 | 292,11 | 293,44 | -4,69% | 515.023,00 |
| 19.08.2025 | 300,39 | 314,05 | 296,07 | 307,88 | 4,10% | 713.627,00 |
| 18.08.2025 | 300,18 | 301,60 | 295,51 | 295,74 | -1,22% | 260.949,00 |
| 15.08.2025 | 306,47 | 308,34 | 299,13 | 299,40 | -1,92% | 258.505,00 |
| 14.08.2025 | 307,62 | 308,58 | 297,10 | 305,27 | -2,54% | 440.292,00 |
| 13.08.2025 | 301,14 | 317,24 | 300,55 | 313,21 | 3,98% | 1.064.683,00 |
| 12.08.2025 | 284,47 | 301,42 | 283,95 | 301,21 | 6,92% | 689.658,00 |
| 11.08.2025 | 283,86 | 286,89 | 278,20 | 281,71 | -0,71% | 286.371,00 |
| 08.08.2025 | 283,68 | 287,28 | 280,77 | 283,72 | -0,31% | 233.372,00 |
| 07.08.2025 | 298,27 | 299,02 | 282,89 | 284,59 | -3,44% | 523.841,00 |
| 06.08.2025 | 299,47 | 301,27 | 294,14 | 294,72 | -1,46% | 508.840,00 |
| 05.08.2025 | 300,15 | 303,25 | 295,11 | 299,08 | -0,58% | 572.185,00 |
| 04.08.2025 | 299,14 | 302,70 | 292,06 | 300,81 | 2,64% | 390.084,00 |
| 01.08.2025 | 297,12 | 299,60 | 287,05 | 293,07 | -3,03% | 599.251,00 |
| 31.07.2025 | 300,00 | 304,65 | 298,13 | 302,24 | -0,15% | 483.331,00 |
| 30.07.2025 | 315,51 | 319,59 | 300,57 | 302,68 | -3,98% | 904.061,00 |
| 29.07.2025 | 322,27 | 322,32 | 308,84 | 315,23 | -2,48% | 682.530,00 |
| 28.07.2025 | 334,00 | 334,00 | 320,92 | 323,23 | -3,11% | 968.577,00 |
| 25.07.2025 | 349,21 | 355,00 | 312,89 | 333,61 | 7,00% | 2.068.323,00 |
| 24.07.2025 | 306,83 | 312,60 | 302,29 | 311,79 | 0,26% | 1.189.055,00 |
| 23.07.2025 | 307,26 | 313,54 | 305,63 | 310,98 | 2,15% | 982.698,00 |
| 22.07.2025 | 289,77 | 305,40 | 289,77 | 304,42 | 5,77% | 550.518,00 |
| 21.07.2025 | 289,74 | 297,25 | 286,15 | 287,80 | -0,10% | 453.794,00 |
| 18.07.2025 | 295,07 | 295,76 | 285,66 | 288,10 | -1,22% | 661.657,00 |
| 17.07.2025 | 289,13 | 298,22 | 288,05 | 291,65 | 2,05% | 481.119,00 |
| 16.07.2025 | 293,72 | 297,87 | 284,99 | 285,78 | -1,43% | 637.755,00 |
| 15.07.2025 | 294,65 | 297,98 | 288,92 | 289,92 | -1,07% | 705.851,00 |
| 14.07.2025 | 300,01 | 301,08 | 291,95 | 293,07 | -3,37% | 609.226,00 |
| 11.07.2025 | 301,96 | 305,37 | 300,25 | 303,28 | -1,14% | 391.550,00 |
| 10.07.2025 | 303,91 | 313,52 | 300,09 | 306,78 | 1,70% | 703.509,00 |
| 09.07.2025 | 295,99 | 302,22 | 293,80 | 301,66 | 2,30% | 403.051,00 |
| 08.07.2025 | 285,16 | 297,62 | 283,03 | 294,89 | 3,15% | 536.638,00 |
| 07.07.2025 | 290,39 | 294,24 | 283,24 | 285,89 | -3,02% | 735.437,00 |
| 03.07.2025 | 294,15 | 298,05 | 289,74 | 294,79 | 0,34% | 309.135,00 |
| 02.07.2025 | 287,04 | 296,26 | 282,93 | 293,80 | 2,74% | 594.678,00 |
| 01.07.2025 | 273,99 | 294,18 | 271,26 | 285,97 | 4,37% | 568.083,00 |
| 30.06.2025 | 277,94 | 279,00 | 273,02 | 273,99 | -1,18% | 482.163,00 |
| 27.06.2025 | 271,69 | 277,54 | 270,75 | 277,26 | 2,41% | 1.057.049,00 |
| 26.06.2025 | 272,80 | 275,78 | 269,18 | 270,74 | 0,24% | 307.092,00 |
| 25.06.2025 | 275,18 | 276,40 | 267,14 | 270,09 | -1,85% | 681.674,00 |
| 24.06.2025 | 271,96 | 276,19 | 269,87 | 275,18 | 1,92% | 513.292,00 |
| 23.06.2025 | 254,76 | 270,99 | 253,83 | 270,00 | 5,34% | 708.242,00 |
| 20.06.2025 | 262,66 | 263,98 | 256,20 | 256,32 | -1,60% | 764.071,00 |
| 18.06.2025 | 262,37 | 265,56 | 256,08 | 260,48 | -0,67% | 1.207.467,00 |
| 17.06.2025 | 263,40 | 268,54 | 261,14 | 262,23 | -1,27% | 491.599,00 |
| 16.06.2025 | 263,21 | 267,27 | 260,70 | 265,61 | 1,84% | 877.738,00 |
| 13.06.2025 | 256,13 | 265,14 | 256,13 | 260,81 | 0,32% | 685.326,00 |
| 12.06.2025 | 252,77 | 259,98 | 249,00 | 259,98 | 1,89% | 547.061,00 |
| 11.06.2025 | 265,40 | 267,70 | 252,33 | 255,16 | -3,15% | 724.904,00 |
| 10.06.2025 | 260,51 | 265,40 | 257,62 | 263,45 | 2,71% | 938.412,00 |
| 09.06.2025 | 255,39 | 259,77 | 250,70 | 256,50 | 2,02% | 941.960,00 |
| 06.06.2025 | 257,50 | 260,69 | 251,30 | 251,43 | -0,82% | 826.520,00 |
| 05.06.2025 | 252,00 | 259,11 | 248,37 | 253,50 | -4,37% | 1.174.728,00 |
| 04.06.2025 | 267,47 | 269,00 | 260,37 | 265,08 | -1,09% | 678.193,00 |
| 03.06.2025 | 264,34 | 273,11 | 260,71 | 267,99 | 1,42% | 714.134,00 |
| 02.06.2025 | 269,00 | 269,41 | 257,03 | 264,23 | -0,07% | 647.415,00 |
| 30.05.2025 | 270,03 | 273,57 | 261,70 | 264,41 | -2,08% | 531.025,00 |
| 29.05.2025 | 271,50 | 277,72 | 266,92 | 270,03 | 0,72% | 481.568,00 |
| 28.05.2025 | 275,62 | 277,02 | 267,66 | 268,10 | -2,51% | 411.587,00 |
| 27.05.2025 | 269,26 | 277,89 | 266,14 | 275,01 | 4,04% | 900.346,00 |
| 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% | 434.078,00 |
| 21.05.2025 | 274,50 | 275,96 | 268,38 | 268,75 | -3,18% | 408.479,00 |
| 20.05.2025 | 281,49 | 283,80 | 276,68 | 277,58 | -1,39% | 313.777,00 |
| 19.05.2025 | 279,34 | 285,29 | 278,00 | 281,49 | -1,27% | 598.732,00 |
| 16.05.2025 | 282,00 | 286,81 | 278,83 | 285,10 | 1,93% | 412.773,00 |
| 15.05.2025 | 283,89 | 288,01 | 276,96 | 279,70 | -3,21% | 658.150,00 |
| 14.05.2025 | 283,43 | 291,81 | 278,26 | 288,99 | 1,38% | 634.352,00 |
| 13.05.2025 | 293,10 | 294,83 | 284,88 | 285,05 | -2,68% | 610.222,00 |
| 12.05.2025 | 286,71 | 305,39 | 285,04 | 292,91 | 12,39% | 1.668.269,00 |
| 09.05.2025 | 263,71 | 268,13 | 260,34 | 260,62 | -1,95% | 479.144,00 |
| 08.05.2025 | 260,53 | 271,16 | 259,60 | 265,79 | 2,24% | 545.481,00 |
| 07.05.2025 | 255,39 | 260,99 | 255,00 | 259,97 | 2,14% | 741.131,00 |
| 06.05.2025 | 256,25 | 261,71 | 251,67 | 254,53 | -1,78% | 454.364,00 |
| 05.05.2025 | 260,98 | 266,00 | 258,94 | 259,15 | -1,21% | 596.408,00 |
| 02.05.2025 | 246,00 | 267,90 | 244,94 | 262,33 | 9,23% | 1.586.564,00 |
| 01.05.2025 | 238,53 | 242,76 | 231,69 | 240,16 | -1,47% | 1.466.174,00 |
| 30.04.2025 | 232,05 | 244,87 | 229,17 | 243,75 | 3,00% | 1.877.418,00 |
| 29.04.2025 | 233,38 | 239,45 | 229,12 | 236,65 | -0,19% | 2.001.727,00 |
| 28.04.2025 | 245,33 | 249,44 | 236,35 | 237,11 | -3,47% | 1.852.268,00 |
| 25.04.2025 | 265,67 | 276,00 | 229,21 | 245,63 | -30,66% | 4.564.384,00 |
| 24.04.2025 | 339,21 | 354,78 | 335,01 | 354,22 | 3,57% | 559.727,00 |
| 23.04.2025 | 344,05 | 362,49 | 336,92 | 342,00 | 3,24% | 557.141,00 |
| 22.04.2025 | 327,15 | 335,67 | 323,01 | 331,28 | 1,41% | 336.201,00 |
| 21.04.2025 | 328,70 | 328,93 | 314,67 | 326,66 | -2,36% | 414.831,00 |
| 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% | 526.006,00 |
| 15.04.2025 | 336,41 | 342,36 | 324,55 | 330,72 | -2,91% | 398.381,00 |
| 14.04.2025 | 344,06 | 348,63 | 330,82 | 340,64 | 3,11% | 480.551,00 |
| 11.04.2025 | 346,87 | 346,87 | 321,73 | 330,37 | -6,00% | 850.316,00 |
| 10.04.2025 | 362,61 | 366,91 | 334,58 | 351,44 | -6,23% | 671.958,00 |
| 09.04.2025 | 317,03 | 386,01 | 316,24 | 374,80 | 15,87% | 937.791,00 |
| 08.04.2025 | 337,30 | 342,33 | 317,23 | 323,47 | -0,57% | 528.339,00 |
| 07.04.2025 | 317,65 | 355,42 | 304,40 | 325,31 | 0,91% | 901.021,00 |
| 04.04.2025 | 306,00 | 330,16 | 287,50 | 322,38 | 0,74% | 1.958.755,00 |
| 03.04.2025 | 348,24 | 357,00 | 307,73 | 320,00 | -13,70% | 1.022.085,00 |
| 02.04.2025 | 346,90 | 374,78 | 346,90 | 370,82 | 4,52% | 529.803,00 |
| 01.04.2025 | 348,97 | 361,94 | 344,77 | 354,77 | 1,55% | 854.651,00 |