17,740$
1,31%
Echtzeit-Aktienkurs Saga Communications
Bid:
Ask:
Aktienkurse zur Saga Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 17,73 | 17,85 | 17,59 | 17,74 | 1,31% | 13.137,00 |
| 30.05.2024 | 18,13 | 18,19 | 17,51 | 17,51 | -0,96% | 21.183,00 |
| 29.05.2024 | 18,06 | 18,20 | 17,50 | 17,68 | -1,83% | 16.787,00 |
| 28.05.2024 | 19,28 | 19,88 | 17,82 | 18,01 | -7,40% | 105.775,00 |
| 24.05.2024 | 19,55 | 19,66 | 19,21 | 19,45 | 0,31% | 11.309,00 |
| 23.05.2024 | 19,29 | 19,65 | 19,00 | 19,39 | 0,52% | 13.961,00 |
| 22.05.2024 | 19,50 | 19,83 | 19,25 | 19,29 | -0,72% | 14.382,00 |
| 21.05.2024 | 20,16 | 20,16 | 19,43 | 19,43 | -1,37% | 5.196,00 |
| 20.05.2024 | 20,17 | 20,20 | 19,18 | 19,70 | -1,70% | 13.540,00 |
| 17.05.2024 | 19,98 | 20,29 | 19,98 | 20,04 | -0,05% | 14.824,00 |
| 16.05.2024 | 20,03 | 20,49 | 19,47 | 20,05 | 0,30% | 19.399,00 |
| 15.05.2024 | 20,20 | 20,53 | 19,76 | 19,99 | -0,30% | 14.029,00 |
| 14.05.2024 | 20,04 | 20,31 | 19,90 | 20,05 | -0,25% | 17.023,00 |
| 13.05.2024 | 20,64 | 20,81 | 20,00 | 20,10 | -3,50% | 11.536,00 |
| 10.05.2024 | 21,01 | 21,41 | 20,58 | 20,83 | -0,86% | 9.500,00 |
| 09.05.2024 | 22,35 | 22,90 | 21,01 | 21,01 | -8,05% | 23.192,00 |
| 08.05.2024 | 22,95 | 22,95 | 22,62 | 22,85 | 0,93% | 4.854,00 |
| 07.05.2024 | 22,88 | 23,26 | 22,64 | 22,64 | -1,05% | 6.680,00 |
| 06.05.2024 | 23,36 | 23,39 | 22,88 | 22,88 | -2,05% | 9.762,00 |
| 03.05.2024 | 23,56 | 23,56 | 23,04 | 23,36 | 0,78% | 7.379,00 |
| 02.05.2024 | 22,62 | 23,54 | 22,62 | 23,18 | -0,52% | 6.549,00 |
| 01.05.2024 | 22,99 | 23,30 | 22,55 | 23,30 | 1,04% | 5.149,00 |
| 30.04.2024 | 23,06 | 23,06 | 22,76 | 23,06 | 0,00% | 3.492,00 |
| 29.04.2024 | 23,21 | 23,21 | 23,00 | 23,06 | -1,50% | 2.962,00 |
| 26.04.2024 | 23,03 | 23,41 | 23,03 | 23,41 | 0,47% | 3.016,00 |
| 25.04.2024 | 22,34 | 23,30 | 22,34 | 23,30 | 2,46% | 5.505,00 |
| 24.04.2024 | 22,41 | 22,74 | 22,41 | 22,74 | 0,80% | 3.673,00 |
| 23.04.2024 | 22,70 | 22,96 | 22,56 | 22,56 | -1,33% | 3.400,00 |
| 22.04.2024 | 23,00 | 23,41 | 22,86 | 22,87 | 0,20% | 7.034,00 |
| 19.04.2024 | 22,50 | 23,25 | 22,42 | 22,82 | 0,48% | 10.091,00 |
| 18.04.2024 | 22,43 | 22,80 | 22,31 | 22,71 | 0,93% | 20.961,00 |
| 17.04.2024 | 22,37 | 22,71 | 22,37 | 22,50 | 0,07% | 5.130,00 |
| 16.04.2024 | 22,32 | 22,75 | 22,05 | 22,49 | 1,65% | 26.137,00 |
| 15.04.2024 | 21,80 | 22,93 | 21,80 | 22,12 | 1,42% | 8.912,00 |
| 12.04.2024 | 22,17 | 22,22 | 21,80 | 21,81 | -0,91% | 9.792,00 |
| 11.04.2024 | 22,25 | 22,62 | 22,01 | 22,01 | -0,86% | 8.905,00 |
| 10.04.2024 | 22,20 | 22,44 | 22,20 | 22,20 | -1,03% | 3.387,00 |
| 09.04.2024 | 22,38 | 22,63 | 22,33 | 22,43 | -0,22% | 5.612,00 |
| 08.04.2024 | 22,44 | 22,76 | 22,31 | 22,48 | 0,07% | 5.042,00 |
| 05.04.2024 | 21,97 | 22,56 | 21,97 | 22,47 | 1,33% | 13.494,00 |
| 04.04.2024 | 22,29 | 22,46 | 21,80 | 22,17 | 0,54% | 7.005,00 |
| 03.04.2024 | 22,15 | 22,49 | 21,98 | 22,05 | -0,32% | 15.566,00 |
| 02.04.2024 | 22,37 | 22,37 | 22,01 | 22,12 | -1,16% | 16.033,00 |
| 01.04.2024 | 22,14 | 22,38 | 22,02 | 22,38 | 0,31% | 5.546,00 |
| 28.03.2024 | 22,55 | 22,58 | 22,29 | 22,31 | -1,24% | 6.712,00 |
| 27.03.2024 | 23,11 | 23,11 | 22,46 | 22,59 | -0,26% | 6.860,00 |
| 26.03.2024 | 22,88 | 22,88 | 22,31 | 22,65 | -0,44% | 22.954,00 |
| 25.03.2024 | 22,50 | 22,75 | 22,23 | 22,75 | 0,04% | 8.940,00 |
| 22.03.2024 | 22,74 | 22,79 | 22,35 | 22,74 | -0,56% | 3.324,00 |
| 21.03.2024 | 22,65 | 23,06 | 22,50 | 22,87 | 1,55% | 9.505,00 |
| 20.03.2024 | 21,73 | 22,61 | 21,57 | 22,52 | 3,11% | 17.590,00 |
| 19.03.2024 | 22,18 | 22,30 | 21,79 | 21,84 | -1,04% | 23.007,00 |
| 18.03.2024 | 22,60 | 22,81 | 22,05 | 22,07 | -3,24% | 18.743,00 |
| 15.03.2024 | 22,92 | 23,12 | 22,65 | 22,81 | -1,47% | 14.479,00 |
| 14.03.2024 | 23,58 | 23,93 | 23,09 | 23,15 | -1,45% | 26.635,00 |
| 13.03.2024 | 23,55 | 23,95 | 23,35 | 23,49 | 0,38% | 9.689,00 |
| 12.03.2024 | 23,58 | 23,66 | 23,31 | 23,40 | -0,21% | 27.115,00 |
| 11.03.2024 | 24,50 | 24,50 | 23,45 | 23,45 | -4,21% | 11.816,00 |
| 08.03.2024 | 24,50 | 24,67 | 24,11 | 24,48 | 0,74% | 12.914,00 |
| 07.03.2024 | 24,35 | 24,49 | 23,47 | 24,30 | 1,33% | 10.322,00 |
| 06.03.2024 | 23,32 | 24,25 | 23,10 | 23,98 | 2,39% | 14.353,00 |
| 05.03.2024 | 23,00 | 23,45 | 23,00 | 23,42 | 1,34% | 14.743,00 |
| 04.03.2024 | 22,88 | 23,26 | 22,80 | 23,11 | 2,12% | 7.676,00 |
| 01.03.2024 | 22,97 | 23,24 | 22,63 | 22,63 | 0,04% | 12.166,00 |
| 29.02.2024 | 22,60 | 23,19 | 22,46 | 22,62 | 0,04% | 17.471,00 |
| 28.02.2024 | 23,66 | 23,73 | 22,61 | 22,61 | -4,68% | 9.547,00 |
| 27.02.2024 | 24,22 | 24,50 | 23,72 | 23,72 | -1,90% | 11.198,00 |
| 26.02.2024 | 24,24 | 24,39 | 23,86 | 24,18 | -0,25% | 19.004,00 |
| 23.02.2024 | 23,42 | 24,24 | 23,39 | 24,24 | 3,55% | 11.186,00 |
| 22.02.2024 | 23,48 | 23,96 | 23,41 | 23,41 | -0,81% | 11.996,00 |
| 21.02.2024 | 24,26 | 24,26 | 23,55 | 23,60 | -4,22% | 5.318,00 |
| 20.02.2024 | 23,78 | 24,70 | 23,40 | 24,64 | 3,88% | 13.657,00 |
| 16.02.2024 | 23,21 | 23,87 | 23,21 | 23,72 | 0,21% | 7.624,00 |
| 15.02.2024 | 23,36 | 23,78 | 23,30 | 23,67 | 0,30% | 4.793,00 |
| 14.02.2024 | 22,95 | 23,60 | 22,69 | 23,60 | 3,76% | 12.478,00 |
| 13.02.2024 | 23,79 | 23,79 | 22,75 | 22,75 | -3,27% | 10.732,00 |
| 12.02.2024 | 23,79 | 23,81 | 23,52 | 23,52 | -1,16% | 9.550,00 |
| 09.02.2024 | 23,47 | 23,79 | 23,20 | 23,79 | 0,98% | 9.952,00 |
| 08.02.2024 | 23,01 | 23,99 | 23,01 | 23,56 | 2,39% | 6.981,00 |
| 07.02.2024 | 23,68 | 23,68 | 23,01 | 23,01 | -3,24% | 12.128,00 |
| 06.02.2024 | 23,54 | 23,89 | 23,43 | 23,78 | 2,46% | 14.296,00 |
| 05.02.2024 | 23,96 | 23,96 | 23,21 | 23,21 | -3,09% | 35.970,00 |
| 02.02.2024 | 23,55 | 23,99 | 23,30 | 23,95 | 0,93% | 8.681,00 |
| 01.02.2024 | 23,86 | 23,99 | 23,57 | 23,73 | 0,08% | 5.549,00 |
| 31.01.2024 | 23,67 | 23,90 | 23,43 | 23,71 | 1,11% | 9.237,00 |
| 30.01.2024 | 23,64 | 23,99 | 23,45 | 23,45 | -1,22% | 8.830,00 |
| 29.01.2024 | 24,09 | 24,09 | 23,47 | 23,74 | -1,21% | 18.416,00 |
| 26.01.2024 | 24,00 | 24,19 | 23,65 | 24,03 | -0,25% | 9.293,00 |
| 25.01.2024 | 23,74 | 24,20 | 23,54 | 24,09 | 2,27% | 11.874,00 |
| 24.01.2024 | 23,35 | 23,78 | 23,20 | 23,56 | 2,28% | 10.898,00 |
| 23.01.2024 | 23,96 | 23,96 | 23,03 | 23,03 | -2,66% | 38.237,00 |
| 22.01.2024 | 22,72 | 23,84 | 22,53 | 23,66 | 5,60% | 29.403,00 |
| 19.01.2024 | 22,07 | 22,81 | 21,52 | 22,41 | 1,43% | 31.684,00 |
| 18.01.2024 | 21,79 | 22,55 | 21,59 | 22,09 | 1,28% | 24.325,00 |
| 17.01.2024 | 22,06 | 22,60 | 21,45 | 21,81 | -2,59% | 32.299,00 |
| 16.01.2024 | 22,09 | 22,95 | 21,59 | 22,39 | 2,47% | 36.877,00 |
| 12.01.2024 | 21,41 | 22,58 | 21,18 | 21,85 | 2,78% | 43.033,00 |
| 11.01.2024 | 21,85 | 21,99 | 21,08 | 21,26 | -0,89% | 24.676,00 |
| 10.01.2024 | 21,31 | 22,18 | 21,10 | 21,45 | 0,66% | 29.422,00 |
| 09.01.2024 | 22,19 | 22,76 | 21,18 | 21,31 | -3,22% | 27.656,00 |