6,405$
-0,08%
Echtzeit-Aktienkurs SunOpta Inc.
Bid:
Ask:
Aktienkurse zur SunOpta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 6,40 | 6,43 | 6,40 | 6,41 | -0,08% | 1.051.062,00 |
| 18.02.2026 | 6,42 | 6,43 | 6,39 | 6,41 | 0,00% | 2.783.556,00 |
| 17.02.2026 | 6,44 | 6,45 | 6,40 | 6,41 | -0,47% | 2.519.671,00 |
| 13.02.2026 | 6,42 | 6,45 | 6,41 | 6,44 | 0,00% | 2.216.475,00 |
| 12.02.2026 | 6,42 | 6,44 | 6,41 | 6,44 | 0,31% | 2.704.154,00 |
| 11.02.2026 | 6,42 | 6,43 | 6,40 | 6,42 | 0,16% | 2.021.954,00 |
| 10.02.2026 | 6,40 | 6,41 | 6,39 | 6,41 | 0,31% | 3.665.605,00 |
| 09.02.2026 | 6,40 | 6,44 | 6,39 | 6,39 | -0,16% | 6.869.919,00 |
| 06.02.2026 | 6,39 | 6,40 | 6,37 | 6,40 | 32,09% | 59.903.303,00 |
| 05.02.2026 | 4,94 | 4,95 | 4,78 | 4,85 | -1,52% | 812.193,00 |
| 04.02.2026 | 4,83 | 4,93 | 4,83 | 4,92 | 2,39% | 677.787,00 |
| 03.02.2026 | 4,65 | 4,81 | 4,64 | 4,81 | 2,89% | 715.460,00 |
| 02.02.2026 | 4,56 | 4,78 | 4,54 | 4,67 | 1,74% | 736.367,00 |
| 30.01.2026 | 4,53 | 4,64 | 4,51 | 4,59 | 0,22% | 448.558,00 |
| 29.01.2026 | 4,59 | 4,62 | 4,51 | 4,58 | -0,11% | 412.465,00 |
| 28.01.2026 | 4,78 | 4,80 | 4,54 | 4,59 | -3,88% | 579.097,00 |
| 27.01.2026 | 4,68 | 4,79 | 4,68 | 4,77 | 0,85% | 425.485,00 |
| 26.01.2026 | 4,85 | 4,86 | 4,71 | 4,73 | -3,67% | 400.206,00 |
| 22.01.2026 | 4,73 | 5,01 | 4,73 | 4,91 | 2,94% | 1.063.348,00 |
| 21.01.2026 | 4,70 | 4,81 | 4,66 | 4,77 | 0,42% | 996.866,00 |
| 20.01.2026 | 4,53 | 4,80 | 4,51 | 4,75 | 2,26% | 1.285.091,00 |
| 16.01.2026 | 4,65 | 4,66 | 4,43 | 4,65 | -0,32% | 1.201.659,00 |
| 15.01.2026 | 4,45 | 4,69 | 4,37 | 4,66 | 4,72% | 976.935,00 |
| 14.01.2026 | 4,47 | 4,53 | 4,31 | 4,45 | -0,89% | 1.383.754,00 |
| 13.01.2026 | 4,26 | 4,68 | 4,24 | 4,49 | 6,40% | 1.443.635,00 |
| 12.01.2026 | 4,36 | 4,50 | 4,16 | 4,22 | 13,44% | 4.306.245,00 |
| 09.01.2026 | 3,73 | 3,78 | 3,60 | 3,72 | -0,27% | 556.379,00 |
| 08.01.2026 | 3,69 | 3,81 | 3,68 | 3,73 | 0,81% | 906.375,00 |
| 07.01.2026 | 3,70 | 3,76 | 3,62 | 3,70 | 0,68% | 606.529,00 |
| 06.01.2026 | 3,63 | 3,70 | 3,58 | 3,68 | 2,08% | 895.588,00 |
| 05.01.2026 | 3,71 | 3,75 | 3,60 | 3,60 | -2,96% | 917.730,00 |
| 02.01.2026 | 3,82 | 3,84 | 3,71 | 3,71 | -2,37% | 601.422,00 |
| 31.12.2025 | 3,84 | 3,87 | 3,79 | 3,80 | -1,55% | 679.973,00 |
| 30.12.2025 | 3,82 | 3,97 | 3,80 | 3,86 | 0,52% | 1.159.652,00 |
| 29.12.2025 | 3,75 | 3,85 | 3,73 | 3,84 | 1,59% | 840.827,00 |
| 26.12.2025 | 3,80 | 3,80 | 3,74 | 3,78 | 0,00% | 525.921,00 |
| 24.12.2025 | 3,68 | 3,80 | 3,62 | 3,78 | 3,28% | 548.564,00 |
| 23.12.2025 | 3,70 | 3,71 | 3,60 | 3,66 | -1,61% | 696.678,00 |
| 22.12.2025 | 3,70 | 3,79 | 3,69 | 3,72 | 0,27% | 780.256,00 |
| 19.12.2025 | 3,82 | 3,84 | 3,67 | 3,71 | -3,26% | 1.241.525,00 |
| 18.12.2025 | 3,84 | 3,90 | 3,82 | 3,84 | 0,39% | 586.982,00 |
| 17.12.2025 | 3,85 | 3,87 | 3,81 | 3,82 | -0,52% | 523.181,00 |
| 16.12.2025 | 3,84 | 3,92 | 3,80 | 3,84 | 0,13% | 903.836,00 |
| 15.12.2025 | 3,80 | 3,85 | 3,75 | 3,84 | 0,92% | 872.148,00 |
| 12.12.2025 | 3,88 | 3,94 | 3,79 | 3,80 | -1,30% | 866.118,00 |
| 11.12.2025 | 3,96 | 3,98 | 3,84 | 3,85 | -2,04% | 1.008.195,00 |
| 10.12.2025 | 3,79 | 3,96 | 3,77 | 3,93 | 4,24% | 1.216.615,00 |
| 09.12.2025 | 3,69 | 3,79 | 3,68 | 3,77 | 2,17% | 1.035.277,00 |
| 08.12.2025 | 3,63 | 3,70 | 3,51 | 3,69 | 2,22% | 832.949,00 |
| 05.12.2025 | 3,79 | 3,80 | 3,61 | 3,61 | -4,75% | 758.665,00 |
| 04.12.2025 | 3,78 | 3,80 | 3,71 | 3,79 | 0,26% | 642.987,00 |
| 03.12.2025 | 3,66 | 3,79 | 3,66 | 3,78 | 3,28% | 552.207,00 |
| 02.12.2025 | 3,71 | 3,74 | 3,60 | 3,66 | -0,81% | 697.531,00 |
| 01.12.2025 | 3,73 | 3,80 | 3,67 | 3,69 | -1,86% | 1.200.033,00 |
| 28.11.2025 | 3,63 | 3,78 | 3,62 | 3,76 | 5,03% | 771.924,00 |
| 26.11.2025 | 3,37 | 3,59 | 3,35 | 3,58 | 6,23% | 1.489.147,00 |
| 25.11.2025 | 3,36 | 3,42 | 3,34 | 3,37 | 0,60% | 1.310.203,00 |
| 24.11.2025 | 3,44 | 3,45 | 3,32 | 3,35 | -2,05% | 950.140,00 |
| 20.11.2025 | 3,59 | 3,62 | 3,41 | 3,42 | -3,93% | 1.304.260,00 |
| 19.11.2025 | 3,63 | 3,64 | 3,51 | 3,56 | -2,47% | 1.056.591,00 |
| 18.11.2025 | 3,68 | 3,75 | 3,60 | 3,65 | -0,95% | 828.920,00 |
| 17.11.2025 | 4,10 | 4,11 | 3,68 | 3,69 | -12,68% | 1.565.227,00 |
| 13.11.2025 | 4,23 | 4,37 | 4,14 | 4,22 | 0,12% | 1.874.456,00 |
| 12.11.2025 | 4,19 | 4,35 | 4,12 | 4,22 | 0,60% | 1.832.678,00 |
| 11.11.2025 | 3,99 | 4,24 | 3,93 | 4,19 | 6,35% | 2.974.477,00 |
| 10.11.2025 | 4,02 | 4,20 | 3,93 | 3,94 | -0,76% | 1.585.622,00 |
| 07.11.2025 | 3,88 | 4,00 | 3,69 | 3,97 | 2,85% | 2.526.733,00 |
| 06.11.2025 | 4,55 | 4,63 | 3,77 | 3,86 | -26,76% | 14.717.409,00 |
| 05.11.2025 | 5,31 | 5,32 | 5,15 | 5,27 | -0,38% | 1.200.116,00 |
| 04.11.2025 | 5,19 | 5,30 | 5,17 | 5,29 | 1,34% | 949.160,00 |
| 03.11.2025 | 5,22 | 5,29 | 5,14 | 5,22 | 0,00% | 568.155,00 |
| 31.10.2025 | 5,27 | 5,32 | 5,15 | 5,22 | -1,60% | 872.470,00 |
| 30.10.2025 | 5,41 | 5,42 | 5,29 | 5,31 | -2,30% | 582.998,00 |
| 29.10.2025 | 5,46 | 5,50 | 5,35 | 5,43 | -1,27% | 920.790,00 |
| 28.10.2025 | 5,58 | 5,63 | 5,48 | 5,50 | -1,79% | 1.048.520,00 |
| 27.10.2025 | 5,72 | 5,76 | 5,60 | 5,60 | -2,27% | 514.684,00 |
| 24.10.2025 | 5,85 | 5,85 | 5,70 | 5,73 | -1,21% | 373.302,00 |
| 23.10.2025 | 5,91 | 5,93 | 5,74 | 5,80 | -1,36% | 708.525,00 |
| 22.10.2025 | 5,79 | 5,89 | 5,71 | 5,88 | 1,73% | 906.645,00 |
| 21.10.2025 | 5,74 | 5,83 | 5,66 | 5,78 | 0,87% | 886.467,00 |
| 20.10.2025 | 5,75 | 5,82 | 5,70 | 5,73 | 0,88% | 484.612,00 |
| 17.10.2025 | 5,58 | 5,72 | 5,58 | 5,68 | 1,61% | 589.124,00 |
| 16.10.2025 | 5,80 | 5,91 | 5,57 | 5,59 | -3,70% | 1.676.093,00 |
| 15.10.2025 | 5,75 | 5,86 | 5,73 | 5,81 | 1,49% | 479.402,00 |
| 14.10.2025 | 5,65 | 5,81 | 5,60 | 5,72 | 0,53% | 789.517,00 |
| 13.10.2025 | 5,69 | 5,75 | 5,55 | 5,69 | 0,71% | 532.305,00 |
| 10.10.2025 | 5,76 | 5,87 | 5,63 | 5,65 | -1,91% | 464.775,00 |
| 09.10.2025 | 5,95 | 5,97 | 5,73 | 5,76 | -3,52% | 516.738,00 |
| 08.10.2025 | 5,88 | 6,06 | 5,86 | 5,97 | 1,53% | 400.143,00 |
| 07.10.2025 | 5,90 | 6,00 | 5,81 | 5,88 | -0,51% | 481.931,00 |
| 06.10.2025 | 6,05 | 6,08 | 5,90 | 5,91 | 0,85% | 360.435,00 |
| 02.10.2025 | 5,87 | 5,88 | 5,79 | 5,86 | -0,34% | 453.231,00 |
| 01.10.2025 | 5,81 | 5,98 | 5,74 | 5,88 | 0,34% | 446.812,00 |
| 30.09.2025 | 5,84 | 5,88 | 5,80 | 5,86 | 0,34% | 276.077,00 |
| 29.09.2025 | 5,90 | 5,91 | 5,77 | 5,84 | -0,68% | 352.720,00 |
| 26.09.2025 | 5,85 | 5,94 | 5,80 | 5,88 | 0,17% | 394.695,00 |
| 25.09.2025 | 6,07 | 6,07 | 5,84 | 5,87 | -3,14% | 581.977,00 |
| 24.09.2025 | 6,06 | 6,19 | 6,03 | 6,06 | -0,33% | 330.482,00 |
| 23.09.2025 | 6,19 | 6,25 | 6,08 | 6,08 | -0,33% | 418.730,00 |
| 22.09.2025 | 6,23 | 6,29 | 6,09 | 6,10 | -2,09% | 486.233,00 |