334,980$
-0,79%
Echtzeit-Aktienkurs Saia Inc.
Bid:
Ask:
Aktienkurse zur Saia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 338,94 | 343,29 | 330,98 | 334,98 | -0,79% | 197.490,00 |
| 12.10.2026 | 336,00 | 340,33 | 333,05 | 337,65 | 0,27% | 197.808,00 |
| 09.10.2026 | 341,78 | 343,10 | 336,00 | 336,75 | -1,32% | 217.812,00 |
| 08.10.2026 | 335,16 | 344,21 | 334,55 | 341,25 | 2,05% | 419.099,00 |
| 07.10.2026 | 338,01 | 342,99 | 333,22 | 334,40 | -2,05% | 279.285,00 |
| 06.10.2026 | 348,60 | 352,63 | 338,41 | 341,39 | -1,38% | 344.741,00 |
| 05.10.2026 | 351,18 | 356,56 | 340,27 | 346,16 | -1,39% | 418.144,00 |
| 02.10.2026 | 349,99 | 358,28 | 346,66 | 351,03 | 1,96% | 410.598,00 |
| 01.10.2026 | 330,72 | 345,26 | 326,94 | 344,29 | 3,18% | 444.072,00 |
| 30.09.2026 | 339,05 | 340,00 | 331,24 | 333,67 | -0,80% | 277.473,00 |
| 29.09.2026 | 330,56 | 337,25 | 329,67 | 336,37 | 1,85% | 202.004,00 |
| 28.09.2026 | 324,22 | 332,30 | 322,05 | 330,25 | 1,86% | 391.946,00 |
| 25.09.2026 | 332,19 | 334,62 | 321,54 | 324,22 | -2,74% | 454.292,00 |
| 24.09.2026 | 343,85 | 345,70 | 332,38 | 333,37 | -3,05% | 295.529,00 |
| 23.09.2026 | 347,25 | 352,80 | 341,41 | 343,85 | -1,21% | 373.183,00 |
| 22.09.2026 | 351,22 | 357,70 | 348,01 | 348,06 | -0,08% | 356.185,00 |
| 21.09.2026 | 342,95 | 348,77 | 335,88 | 348,35 | 1,76% | 240.121,00 |
| 18.09.2026 | 341,56 | 343,68 | 336,31 | 342,33 | 0,14% | 383.140,00 |
| 17.09.2026 | 352,65 | 358,40 | 341,50 | 341,86 | -0,51% | 248.106,00 |
| 16.09.2026 | 346,36 | 354,00 | 339,85 | 343,60 | -2,88% | 385.084,00 |
| 15.09.2026 | 351,14 | 359,03 | 347,29 | 353,80 | 0,77% | 347.566,00 |
| 14.09.2026 | 346,19 | 351,98 | 344,67 | 351,09 | 0,12% | 312.118,00 |
| 11.09.2026 | 348,85 | 351,87 | 344,13 | 350,68 | 1,38% | 418.957,00 |
| 10.09.2026 | 347,06 | 350,78 | 344,14 | 345,89 | -0,21% | 311.199,00 |
| 09.09.2026 | 353,60 | 357,86 | 344,25 | 346,63 | -2,31% | 355.710,00 |
| 08.09.2026 | 357,94 | 361,30 | 354,45 | 354,83 | -0,87% | 256.512,00 |
| 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 | 4,18% | 400.721,00 |
| 02.09.2026 | 332,95 | 338,26 | 324,58 | 331,92 | -0,01% | 256.032,00 |
| 01.09.2026 | 350,74 | 356,01 | 330,99 | 331,94 | -6,53% | 484.872,00 |
| 31.08.2026 | 350,33 | 356,77 | 344,89 | 355,13 | 0,82% | 406.739,00 |
| 28.08.2026 | 359,28 | 365,48 | 348,55 | 352,25 | -0,25% | 388.082,00 |
| 27.08.2026 | 349,83 | 358,34 | 349,83 | 353,14 | 1,04% | 368.420,00 |
| 26.08.2026 | 343,57 | 353,53 | 340,31 | 349,51 | 1,63% | 570.651,00 |
| 25.08.2026 | 354,28 | 354,28 | 343,41 | 343,92 | -1,61% | 342.601,00 |
| 24.08.2026 | 360,42 | 365,90 | 344,96 | 349,54 | -3,40% | 368.024,00 |
| 21.08.2026 | 363,25 | 369,44 | 357,87 | 361,85 | 0,62% | 279.728,00 |
| 20.08.2026 | 354,58 | 365,09 | 353,13 | 359,63 | 0,12% | 233.117,00 |
| 19.08.2026 | 374,45 | 375,00 | 357,14 | 359,19 | -2,68% | 319.554,00 |
| 18.08.2026 | 382,19 | 383,29 | 368,00 | 369,10 | -4,20% | 528.149,00 |
| 17.08.2026 | 383,48 | 389,56 | 382,70 | 385,27 | 0,25% | 467.935,00 |
| 14.08.2026 | 375,01 | 385,89 | 375,01 | 384,32 | 1,08% | 610.497,00 |
| 13.08.2026 | 365,00 | 384,10 | 365,00 | 380,22 | 4,27% | 758.320,00 |
| 12.08.2026 | 360,31 | 368,98 | 358,08 | 364,66 | 2,15% | 365.907,00 |
| 11.08.2026 | 356,74 | 363,40 | 352,59 | 356,99 | 0,27% | 451.921,00 |
| 10.08.2026 | 360,17 | 367,66 | 354,55 | 356,04 | -2,24% | 378.190,00 |
| 07.08.2026 | 361,82 | 369,11 | 357,36 | 364,20 | 0,65% | 309.664,00 |
| 06.08.2026 | 354,23 | 362,93 | 350,21 | 361,86 | 1,42% | 487.229,00 |
| 05.08.2026 | 369,13 | 374,60 | 356,47 | 356,81 | -4,74% | 631.130,00 |
| 04.08.2026 | 360,90 | 374,97 | 360,90 | 374,55 | 4,01% | 698.802,00 |
| 03.08.2026 | 348,11 | 360,36 | 345,42 | 360,10 | 3,59% | 552.462,00 |
| 31.07.2026 | 361,65 | 361,65 | 342,17 | 347,63 | -0,93% | 821.467,00 |
| 30.07.2026 | 382,92 | 390,00 | 341,59 | 350,90 | -11,04% | 1.415.492,00 |
| 29.07.2026 | 404,14 | 404,14 | 388,13 | 394,44 | -3,87% | 553.877,00 |
| 28.07.2026 | 417,02 | 421,56 | 407,17 | 410,30 | -2,33% | 471.492,00 |
| 27.07.2026 | 425,31 | 426,78 | 411,55 | 420,09 | -0,88% | 511.756,00 |
| 24.07.2026 | 426,17 | 431,42 | 414,66 | 423,81 | -0,64% | 292.146,00 |
| 23.07.2026 | 426,40 | 427,85 | 413,53 | 426,55 | 0,02% | 337.188,00 |
| 22.07.2026 | 425,85 | 436,40 | 424,04 | 426,48 | -1,56% | 244.922,00 |
| 21.07.2026 | 430,97 | 433,79 | 419,33 | 433,22 | 1,21% | 334.807,00 |
| 20.07.2026 | 434,97 | 434,97 | 426,42 | 428,02 | -2,02% | 313.431,00 |
| 17.07.2026 | 438,14 | 439,99 | 428,92 | 436,85 | -0,36% | 914.233,00 |
| 16.07.2026 | 424,45 | 439,29 | 423,23 | 438,41 | 5,12% | 447.189,00 |
| 15.07.2026 | 429,37 | 434,03 | 410,80 | 417,05 | -3,62% | 539.115,00 |
| 14.07.2026 | 434,79 | 436,07 | 426,41 | 432,73 | 0,16% | 361.213,00 |
| 13.07.2026 | 427,74 | 435,07 | 420,56 | 432,06 | 2,67% | 320.174,00 |
| 10.07.2026 | 423,99 | 428,93 | 415,76 | 420,82 | -0,08% | 346.753,00 |
| 09.07.2026 | 421,52 | 428,01 | 419,36 | 421,16 | 1,57% | 254.996,00 |
| 08.07.2026 | 416,01 | 422,27 | 401,53 | 414,63 | -0,33% | 596.862,00 |
| 07.07.2026 | 422,32 | 422,32 | 414,86 | 416,00 | -0,40% | 325.692,00 |
| 06.07.2026 | 417,42 | 422,80 | 412,69 | 417,67 | 0,24% | 233.168,00 |
| 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% | 392.812,00 |
| 30.06.2026 | 425,64 | 426,97 | 411,74 | 421,00 | -1,11% | 289.310,00 |
| 29.06.2026 | 428,37 | 434,96 | 420,80 | 425,71 | -1,11% | 323.061,00 |
| 26.06.2026 | 431,43 | 433,81 | 420,76 | 430,51 | -0,73% | 558.382,00 |
| 25.06.2026 | 432,44 | 444,81 | 429,06 | 433,69 | 1,23% | 238.593,00 |
| 24.06.2026 | 435,29 | 440,05 | 423,42 | 428,44 | -0,56% | 258.543,00 |
| 23.06.2026 | 437,29 | 440,16 | 430,12 | 430,86 | -1,19% | 296.526,00 |
| 22.06.2026 | 434,72 | 444,55 | 433,85 | 436,05 | 0,21% | 272.825,00 |
| 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% | 705.061,00 |
| 16.06.2026 | 472,04 | 474,44 | 455,97 | 456,72 | -3,76% | 337.156,00 |
| 15.06.2026 | 482,87 | 486,73 | 470,16 | 474,58 | -1,72% | 691.772,00 |
| 12.06.2026 | 487,79 | 490,06 | 477,36 | 482,87 | -0,88% | 383.044,00 |
| 11.06.2026 | 471,04 | 489,47 | 469,15 | 487,14 | 5,05% | 506.040,00 |
| 10.06.2026 | 440,00 | 475,20 | 430,01 | 463,70 | -3,25% | 751.579,00 |
| 09.06.2026 | 488,08 | 494,71 | 459,79 | 479,30 | -0,22% | 587.910,00 |
| 08.06.2026 | 470,22 | 489,43 | 466,25 | 480,35 | 3,07% | 331.523,00 |
| 05.06.2026 | 473,99 | 482,46 | 461,06 | 466,03 | -1,13% | 423.402,00 |
| 04.06.2026 | 472,49 | 474,49 | 460,07 | 471,36 | 1,33% | 280.611,00 |
| 03.06.2026 | 469,80 | 476,08 | 455,03 | 465,18 | -1,20% | 564.500,00 |
| 02.06.2026 | 483,14 | 485,00 | 468,54 | 470,81 | -2,36% | 472.608,00 |
| 01.06.2026 | 465,60 | 483,02 | 458,95 | 482,19 | 2,12% | 291.527,00 |
| 29.05.2026 | 466,30 | 477,61 | 460,56 | 472,16 | 0,67% | 418.368,00 |
| 28.05.2026 | 474,70 | 477,98 | 460,92 | 469,03 | -1,06% | 284.830,00 |
| 27.05.2026 | 472,77 | 480,89 | 467,55 | 474,05 | 1,32% | 314.146,00 |
| 26.05.2026 | 462,32 | 474,04 | 459,10 | 467,89 | 2,56% | 230.645,00 |
| 22.05.2026 | 459,17 | 466,65 | 448,00 | 456,23 | -0,40% | 367.121,00 |
| 21.05.2026 | 460,45 | 465,69 | 445,67 | 458,06 | -1,79% | 336.591,00 |