441,260$
-1,56%
Echtzeit-Aktienkurs Saia Inc.
Bid:
Ask:
Aktienkurse zur Saia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 454,31 | 457,99 | 440,88 | 441,26 | -1,56% | 427.378,00 |
| 30.04.2026 | 444,86 | 451,97 | 417,02 | 448,23 | 6,21% | 735.137,00 |
| 29.04.2026 | 441,40 | 451,32 | 417,27 | 422,04 | -4,80% | 681.757,00 |
| 28.04.2026 | 446,33 | 448,63 | 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% | 357.944,00 |
| 23.04.2026 | 437,75 | 446,57 | 435,39 | 440,98 | 2,25% | 396.244,00 |
| 22.04.2026 | 449,38 | 449,38 | 429,16 | 431,29 | -2,38% | 550.990,00 |
| 21.04.2026 | 447,92 | 451,91 | 433,84 | 441,81 | -1,05% | 504.850,00 |
| 20.04.2026 | 431,66 | 448,01 | 430,17 | 446,48 | 2,79% | 448.629,00 |
| 17.04.2026 | 430,04 | 445,08 | 429,02 | 434,37 | 2,86% | 709.483,00 |
| 16.04.2026 | 401,60 | 423,81 | 401,01 | 422,31 | 6,16% | 671.324,00 |
| 15.04.2026 | 407,87 | 407,87 | 393,70 | 397,79 | -1,65% | 489.948,00 |
| 14.04.2026 | 402,40 | 409,00 | 391,91 | 404,47 | 2,03% | 514.759,00 |
| 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% | 296.457,00 |
| 09.04.2026 | 402,06 | 407,25 | 394,82 | 401,60 | 0,24% | 383.525,00 |
| 08.04.2026 | 389,15 | 408,00 | 388,91 | 400,62 | 6,66% | 687.577,00 |
| 07.04.2026 | 373,35 | 379,01 | 367,21 | 375,61 | 0,96% | 542.800,00 |
| 06.04.2026 | 351,92 | 372,46 | 350,75 | 372,05 | 5,02% | 455.590,00 |
| 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% | 453.844,00 |
| 31.03.2026 | 336,01 | 355,55 | 336,01 | 351,06 | 4,48% | 432.534,00 |
| 30.03.2026 | 338,05 | 343,54 | 332,34 | 336,01 | 0,51% | 526.964,00 |
| 27.03.2026 | 331,73 | 335,26 | 327,04 | 334,31 | -0,69% | 650.933,00 |
| 26.03.2026 | 339,30 | 344,83 | 331,19 | 336,62 | -2,25% | 411.561,00 |
| 25.03.2026 | 329,80 | 345,26 | 329,80 | 344,36 | 4,25% | 536.081,00 |
| 24.03.2026 | 322,79 | 341,66 | 321,58 | 330,32 | 0,24% | 403.185,00 |
| 23.03.2026 | 334,14 | 345,84 | 328,03 | 329,54 | 3,52% | 443.848,00 |
| 20.03.2026 | 323,12 | 323,97 | 313,93 | 318,33 | -0,81% | 558.997,00 |
| 19.03.2026 | 315,27 | 321,59 | 308,92 | 320,93 | -0,51% | 751.787,00 |
| 18.03.2026 | 328,98 | 331,35 | 321,97 | 322,59 | -1,94% | 464.142,00 |
| 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% | 435.706,00 |
| 13.03.2026 | 316,77 | 321,97 | 310,00 | 321,00 | 1,56% | 556.914,00 |
| 12.03.2026 | 332,75 | 338,00 | 314,58 | 316,07 | -7,42% | 943.875,00 |
| 11.03.2026 | 351,36 | 353,33 | 336,72 | 341,41 | -4,11% | 534.872,00 |
| 10.03.2026 | 366,97 | 374,41 | 353,67 | 356,03 | -3,49% | 711.242,00 |
| 09.03.2026 | 340,95 | 369,61 | 340,95 | 368,89 | 2,54% | 1.010.760,00 |
| 06.03.2026 | 386,08 | 386,10 | 352,33 | 359,74 | -9,30% | 858.180,00 |
| 05.03.2026 | 407,63 | 411,87 | 390,47 | 396,62 | -4,30% | 571.995,00 |
| 04.03.2026 | 421,06 | 430,11 | 409,68 | 414,43 | 0,04% | 604.607,00 |
| 03.03.2026 | 396,16 | 415,73 | 391,18 | 414,26 | 1,59% | 429.170,00 |
| 02.03.2026 | 400,20 | 417,23 | 394,91 | 407,78 | 0,61% | 565.967,00 |
| 27.02.2026 | 400,37 | 410,48 | 397,44 | 405,31 | 0,28% | 471.400,00 |
| 26.02.2026 | 385,90 | 405,46 | 385,90 | 404,16 | 5,15% | 509.886,00 |
| 25.02.2026 | 404,43 | 404,43 | 380,00 | 384,36 | -4,30% | 681.368,00 |
| 24.02.2026 | 397,78 | 408,22 | 385,81 | 401,62 | -2,43% | 290.647,00 |
| 20.02.2026 | 389,11 | 413,02 | 388,19 | 411,63 | 4,81% | 415.621,00 |
| 19.02.2026 | 387,91 | 395,27 | 387,91 | 392,73 | 0,61% | 249.642,00 |
| 18.02.2026 | 384,76 | 394,48 | 381,24 | 390,35 | 0,47% | 277.676,00 |
| 17.02.2026 | 387,05 | 394,35 | 383,86 | 388,51 | 0,94% | 403.068,00 |
| 13.02.2026 | 381,88 | 390,09 | 379,59 | 384,91 | 1,54% | 565.015,00 |
| 12.02.2026 | 396,45 | 396,45 | 357,64 | 379,08 | -2,47% | 821.853,00 |
| 11.02.2026 | 385,69 | 403,57 | 385,31 | 388,68 | 1,84% | 645.088,00 |
| 10.02.2026 | 389,60 | 396,48 | 374,50 | 381,64 | -6,83% | 1.406.386,00 |
| 09.02.2026 | 414,83 | 414,84 | 401,80 | 409,60 | -1,42% | 822.483,00 |
| 06.02.2026 | 402,35 | 417,85 | 400,31 | 415,51 | 2,57% | 762.645,00 |
| 05.02.2026 | 406,82 | 412,51 | 398,00 | 405,08 | -0,21% | 649.673,00 |
| 04.02.2026 | 374,85 | 406,18 | 374,85 | 405,93 | 8,46% | 1.002.580,00 |
| 03.02.2026 | 367,27 | 380,96 | 365,08 | 374,28 | 1,78% | 435.022,00 |
| 02.02.2026 | 334,87 | 371,64 | 334,87 | 367,75 | 9,82% | 1.046.669,00 |
| 30.01.2026 | 337,29 | 340,92 | 334,24 | 334,88 | -2,02% | 497.872,00 |
| 29.01.2026 | 351,54 | 353,77 | 337,13 | 341,78 | -2,26% | 639.900,00 |
| 28.01.2026 | 351,93 | 354,98 | 345,68 | 349,67 | -0,09% | 373.880,00 |
| 27.01.2026 | 346,05 | 350,28 | 344,33 | 350,00 | 1,02% | 308.053,00 |
| 26.01.2026 | 350,21 | 352,61 | 340,94 | 346,48 | -3,85% | 377.733,00 |
| 22.01.2026 | 359,44 | 369,64 | 357,60 | 360,34 | 0,25% | 505.752,00 |
| 21.01.2026 | 344,69 | 365,31 | 344,55 | 359,43 | 5,50% | 457.150,00 |
| 20.01.2026 | 345,92 | 348,64 | 337,77 | 340,70 | -2,91% | 547.092,00 |
| 16.01.2026 | 354,48 | 358,51 | 346,52 | 350,89 | -2,19% | 533.000,00 |
| 15.01.2026 | 361,00 | 363,60 | 356,58 | 358,75 | 0,15% | 364.316,00 |
| 14.01.2026 | 353,76 | 362,87 | 350,43 | 358,22 | 0,46% | 503.144,00 |
| 13.01.2026 | 362,02 | 367,12 | 354,55 | 356,58 | -2,49% | 626.242,00 |
| 12.01.2026 | 366,40 | 372,48 | 361,37 | 365,68 | -0,35% | 320.789,00 |
| 09.01.2026 | 369,63 | 376,30 | 362,17 | 366,96 | 0,07% | 435.495,00 |
| 08.01.2026 | 350,88 | 367,81 | 346,59 | 366,69 | 2,52% | 407.028,00 |
| 07.01.2026 | 364,18 | 369,83 | 354,42 | 357,68 | -2,15% | 437.464,00 |
| 06.01.2026 | 357,94 | 368,40 | 357,44 | 365,55 | 3,60% | 870.257,00 |
| 05.01.2026 | 336,41 | 358,18 | 332,59 | 352,86 | 4,65% | 508.762,00 |
| 02.01.2026 | 327,01 | 337,53 | 323,08 | 337,17 | 3,26% | 257.815,00 |
| 31.12.2025 | 329,06 | 333,23 | 325,75 | 326,52 | -1,75% | 290.827,00 |
| 30.12.2025 | 329,24 | 333,40 | 327,45 | 332,34 | 0,30% | 379.038,00 |
| 29.12.2025 | 330,61 | 334,40 | 324,87 | 331,34 | 0,10% | 353.157,00 |
| 26.12.2025 | 327,26 | 331,11 | 325,68 | 331,02 | 0,33% | 166.771,00 |
| 24.12.2025 | 323,74 | 331,00 | 323,10 | 329,94 | 0,50% | 154.279,00 |
| 23.12.2025 | 328,53 | 333,49 | 325,50 | 328,31 | -0,70% | 291.431,00 |
| 22.12.2025 | 321,29 | 331,62 | 319,33 | 330,63 | 3,23% | 454.688,00 |
| 19.12.2025 | 329,09 | 329,09 | 316,14 | 320,29 | -2,66% | 860.168,00 |
| 18.12.2025 | 332,62 | 336,59 | 325,86 | 329,04 | 0,24% | 594.838,00 |
| 17.12.2025 | 337,57 | 340,35 | 327,55 | 328,25 | -3,39% | 400.754,00 |
| 16.12.2025 | 344,71 | 344,71 | 334,81 | 339,77 | 0,06% | 379.927,00 |
| 15.12.2025 | 344,53 | 345,85 | 334,27 | 339,57 | -1,59% | 430.612,00 |
| 12.12.2025 | 344,32 | 349,16 | 339,05 | 345,05 | 0,40% | 436.815,00 |
| 11.12.2025 | 347,79 | 358,50 | 340,00 | 343,66 | -1,19% | 628.664,00 |
| 10.12.2025 | 329,61 | 351,35 | 324,61 | 347,80 | 5,51% | 528.626,00 |
| 09.12.2025 | 333,58 | 334,58 | 326,89 | 329,65 | -0,63% | 356.420,00 |
| 08.12.2025 | 335,69 | 339,79 | 329,83 | 331,74 | 0,25% | 475.871,00 |
| 05.12.2025 | 325,69 | 334,50 | 325,69 | 330,91 | 0,76% | 341.606,00 |
| 04.12.2025 | 325,48 | 336,43 | 324,89 | 328,43 | 0,72% | 765.525,00 |