11,950$
2,49%
Echtzeit-Aktienkurs Saga Communications
Bid:
Ask:
Aktienkurse zur Saga Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 11,89 | 11,95 | 11,78 | 11,95 | 2,49% | 1.598,00 |
| 16.04.2026 | 11,67 | 11,67 | 11,66 | 11,66 | -1,14% | 1.219,00 |
| 15.04.2026 | 11,83 | 11,83 | 11,66 | 11,80 | -1,54% | 1.819,00 |
| 14.04.2026 | 11,60 | 11,98 | 11,60 | 11,98 | 2,45% | 3.559,00 |
| 13.04.2026 | 11,69 | 11,69 | 11,69 | 11,69 | -0,73% | 478,00 |
| 10.04.2026 | 11,86 | 11,86 | 11,76 | 11,78 | 1,38% | 1.840,00 |
| 09.04.2026 | 11,59 | 11,70 | 11,59 | 11,62 | -1,53% | 2.788,00 |
| 08.04.2026 | 11,68 | 11,99 | 11,68 | 11,80 | 1,72% | 6.891,00 |
| 07.04.2026 | 11,44 | 11,77 | 11,40 | 11,60 | 1,40% | 2.430,00 |
| 06.04.2026 | 11,77 | 11,90 | 11,44 | 11,44 | -3,13% | 6.323,00 |
| 02.04.2026 | 11,62 | 11,98 | 11,62 | 11,81 | 0,64% | 4.772,00 |
| 01.04.2026 | 11,60 | 11,74 | 11,60 | 11,74 | -0,97% | 1.382,00 |
| 31.03.2026 | 11,81 | 11,85 | 11,68 | 11,85 | -0,59% | 2.858,00 |
| 30.03.2026 | 11,90 | 12,08 | 11,84 | 11,92 | -0,41% | 5.063,00 |
| 27.03.2026 | 11,97 | 12,00 | 11,88 | 11,97 | 0,58% | 6.062,00 |
| 26.03.2026 | 12,03 | 12,05 | 11,90 | 11,90 | -1,24% | 4.638,00 |
| 25.03.2026 | 11,77 | 12,05 | 11,77 | 12,05 | 0,75% | 1.462,00 |
| 24.03.2026 | 11,43 | 12,00 | 11,43 | 11,96 | -0,17% | 14.238,00 |
| 23.03.2026 | 11,51 | 11,98 | 11,42 | 11,98 | -0,08% | 12.443,00 |
| 20.03.2026 | 11,09 | 11,99 | 11,09 | 11,99 | 7,14% | 51.135,00 |
| 19.03.2026 | 11,07 | 11,21 | 11,04 | 11,19 | 0,68% | 5.382,00 |
| 18.03.2026 | 11,09 | 11,20 | 11,05 | 11,12 | -0,40% | 5.648,00 |
| 17.03.2026 | 11,30 | 11,30 | 11,16 | 11,16 | -1,24% | 4.564,00 |
| 16.03.2026 | 11,29 | 11,39 | 11,29 | 11,30 | -0,79% | 1.292,00 |
| 13.03.2026 | 10,97 | 11,39 | 10,90 | 11,39 | 3,91% | 6.625,00 |
| 12.03.2026 | 10,95 | 11,21 | 10,90 | 10,96 | -0,35% | 16.707,00 |
| 11.03.2026 | 11,40 | 11,40 | 11,00 | 11,00 | -3,68% | 20.537,00 |
| 09.03.2026 | 11,31 | 11,49 | 11,31 | 11,42 | 0,97% | 2.909,00 |
| 06.03.2026 | 11,59 | 11,59 | 11,31 | 11,31 | -1,05% | 4.255,00 |
| 05.03.2026 | 11,53 | 11,58 | 11,43 | 11,43 | -1,12% | 2.241,00 |
| 04.03.2026 | 11,52 | 11,66 | 11,45 | 11,56 | 0,00% | 3.975,00 |
| 03.03.2026 | 11,61 | 11,71 | 11,52 | 11,56 | -0,69% | 7.537,00 |
| 02.03.2026 | 11,65 | 11,81 | 11,61 | 11,64 | -0,09% | 12.574,00 |
| 27.02.2026 | 11,71 | 11,80 | 11,65 | 11,65 | -1,10% | 4.531,00 |
| 26.02.2026 | 12,39 | 12,39 | 11,61 | 11,78 | -6,66% | 30.168,00 |
| 25.02.2026 | 12,09 | 12,76 | 12,00 | 12,62 | 4,47% | 40.010,00 |
| 24.02.2026 | 12,00 | 12,10 | 12,00 | 12,08 | 0,87% | 3.326,00 |
| 20.02.2026 | 11,73 | 12,01 | 11,73 | 11,98 | 3,33% | 6.692,00 |
| 19.02.2026 | 11,49 | 11,75 | 11,49 | 11,59 | 0,96% | 8.657,00 |
| 18.02.2026 | 11,29 | 11,50 | 11,19 | 11,48 | 2,50% | 10.653,00 |
| 17.02.2026 | 11,19 | 11,40 | 11,19 | 11,20 | 0,09% | 8.310,00 |
| 13.02.2026 | 11,15 | 11,28 | 11,10 | 11,19 | 0,26% | 7.894,00 |
| 12.02.2026 | 11,25 | 11,32 | 11,16 | 11,16 | -0,35% | 4.289,00 |
| 11.02.2026 | 11,48 | 11,50 | 11,20 | 11,20 | -1,41% | 9.299,00 |
| 10.02.2026 | 11,32 | 11,46 | 11,22 | 11,36 | -0,09% | 10.523,00 |
| 09.02.2026 | 11,46 | 11,50 | 11,37 | 11,37 | 0,44% | 7.501,00 |
| 06.02.2026 | 11,29 | 11,45 | 11,20 | 11,32 | -0,79% | 13.128,00 |
| 05.02.2026 | 11,28 | 11,45 | 11,28 | 11,41 | -0,61% | 4.774,00 |
| 04.02.2026 | 11,48 | 11,50 | 11,32 | 11,48 | 0,70% | 3.966,00 |
| 03.02.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,35% | 3.857,00 |
| 02.02.2026 | 11,40 | 11,48 | 11,36 | 11,44 | 0,62% | 7.027,00 |
| 30.01.2026 | 11,48 | 11,48 | 11,37 | 11,37 | -0,79% | 1.832,00 |
| 29.01.2026 | 11,52 | 11,52 | 11,18 | 11,46 | 0,48% | 6.227,00 |
| 28.01.2026 | 11,28 | 11,41 | 11,28 | 11,41 | 2,29% | 3.405,00 |
| 27.01.2026 | 11,38 | 11,49 | 11,15 | 11,15 | -1,33% | 6.885,00 |
| 26.01.2026 | 11,19 | 11,40 | 11,18 | 11,30 | 0,00% | 5.319,00 |
| 22.01.2026 | 11,36 | 11,47 | 11,20 | 11,30 | 0,36% | 5.002,00 |
| 21.01.2026 | 11,33 | 11,42 | 11,20 | 11,26 | 0,63% | 2.915,00 |
| 20.01.2026 | 11,27 | 11,27 | 11,15 | 11,19 | -1,06% | 6.189,00 |
| 16.01.2026 | 11,53 | 11,55 | 11,31 | 11,31 | -1,14% | 3.073,00 |
| 15.01.2026 | 11,62 | 11,66 | 11,33 | 11,44 | 0,54% | 5.694,00 |
| 14.01.2026 | 11,28 | 11,51 | 11,25 | 11,38 | 1,95% | 2.566,00 |
| 13.01.2026 | 11,31 | 11,59 | 11,16 | 11,16 | -4,12% | 7.336,00 |
| 12.01.2026 | 10,94 | 11,99 | 10,75 | 11,64 | 5,24% | 54.551,00 |
| 09.01.2026 | 11,13 | 11,13 | 10,95 | 11,06 | -0,36% | 3.136,00 |
| 08.01.2026 | 10,72 | 11,10 | 10,72 | 11,10 | 3,54% | 8.504,00 |
| 07.01.2026 | 11,34 | 11,39 | 10,68 | 10,72 | -6,17% | 83.772,00 |
| 06.01.2026 | 11,29 | 11,44 | 11,29 | 11,43 | 0,31% | 2.572,00 |
| 05.01.2026 | 11,50 | 11,59 | 11,32 | 11,39 | -0,92% | 5.979,00 |
| 02.01.2026 | 11,40 | 11,59 | 11,40 | 11,50 | 0,40% | 8.101,00 |
| 31.12.2025 | 11,48 | 11,48 | 11,37 | 11,45 | 0,44% | 1.921,00 |
| 30.12.2025 | 11,44 | 11,50 | 11,39 | 11,40 | 0,00% | 17.324,00 |
| 29.12.2025 | 11,37 | 11,42 | 11,30 | 11,40 | -0,35% | 10.048,00 |
| 26.12.2025 | 11,45 | 11,45 | 11,27 | 11,44 | 0,35% | 6.473,00 |
| 24.12.2025 | 11,44 | 11,45 | 11,40 | 11,40 | 0,44% | 2.476,00 |
| 23.12.2025 | 11,45 | 11,45 | 11,30 | 11,35 | 0,44% | 13.349,00 |
| 22.12.2025 | 11,42 | 11,48 | 11,30 | 11,30 | -0,53% | 9.888,00 |
| 19.12.2025 | 11,43 | 11,45 | 11,36 | 11,36 | -0,35% | 7.429,00 |
| 18.12.2025 | 11,35 | 11,45 | 11,32 | 11,40 | -0,19% | 18.897,00 |
| 17.12.2025 | 11,56 | 11,60 | 11,35 | 11,42 | -0,16% | 17.092,00 |
| 16.12.2025 | 11,49 | 11,70 | 11,44 | 11,44 | 0,00% | 15.267,00 |
| 15.12.2025 | 11,75 | 11,76 | 11,27 | 11,44 | -2,22% | 25.688,00 |
| 12.12.2025 | 11,89 | 11,95 | 11,70 | 11,70 | -1,10% | 190.418,00 |
| 11.12.2025 | 11,83 | 11,94 | 11,71 | 11,83 | -0,76% | 3.648,00 |
| 10.12.2025 | 11,69 | 12,00 | 11,66 | 11,92 | 1,02% | 9.428,00 |
| 09.12.2025 | 11,68 | 11,90 | 11,68 | 11,80 | 1,11% | 5.084,00 |
| 08.12.2025 | 11,54 | 11,69 | 11,54 | 11,67 | 1,39% | 6.529,00 |
| 05.12.2025 | 11,54 | 11,79 | 11,27 | 11,51 | -1,07% | 43.258,00 |
| 04.12.2025 | 11,69 | 12,00 | 11,51 | 11,64 | -2,88% | 14.419,00 |
| 03.12.2025 | 11,81 | 11,99 | 11,80 | 11,98 | 0,93% | 3.900,00 |
| 02.12.2025 | 11,80 | 11,99 | 11,80 | 11,87 | -0,24% | 5.750,00 |
| 01.12.2025 | 11,69 | 11,90 | 11,69 | 11,90 | 0,84% | 2.218,00 |
| 28.11.2025 | 11,85 | 11,86 | 11,76 | 11,80 | 0,68% | 6.710,00 |
| 26.11.2025 | 11,87 | 12,00 | 11,70 | 11,72 | -2,17% | 6.314,00 |
| 25.11.2025 | 11,37 | 12,07 | 11,35 | 11,98 | 3,01% | 30.072,00 |
| 24.11.2025 | 11,74 | 11,96 | 11,51 | 11,63 | -3,08% | 3.723,00 |
| 20.11.2025 | 12,10 | 12,10 | 12,00 | 12,00 | -0,17% | 5.997,00 |
| 19.11.2025 | 12,07 | 12,10 | 12,02 | 12,02 | 0,67% | 4.943,00 |
| 18.11.2025 | 11,96 | 11,96 | 11,94 | 11,94 | -0,08% | 1.888,00 |
| 17.11.2025 | 12,10 | 12,10 | 11,85 | 11,95 | -1,89% | 9.002,00 |