3,420$
-3,93%
Echtzeit-Aktienkurs SunOpta Inc.
Bid:
Ask:
Aktienkurse zur SunOpta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 6,41 | 6,41 | 6,21 | 6,23 | -2,96% | 636.294,00 |
| 18.09.2025 | 6,37 | 6,50 | 6,33 | 6,42 | 1,42% | 312.630,00 |
| 17.09.2025 | 6,41 | 6,51 | 6,30 | 6,33 | -1,40% | 421.022,00 |
| 16.09.2025 | 6,41 | 6,47 | 6,32 | 6,42 | 0,16% | 308.051,00 |
| 15.09.2025 | 6,26 | 6,48 | 6,21 | 6,41 | 2,40% | 579.476,00 |
| 12.09.2025 | 6,35 | 6,35 | 6,21 | 6,26 | -2,03% | 594.306,00 |
| 11.09.2025 | 6,24 | 6,40 | 6,23 | 6,39 | 2,73% | 391.976,00 |
| 10.09.2025 | 6,38 | 6,44 | 6,21 | 6,22 | -3,12% | 401.009,00 |
| 09.09.2025 | 6,43 | 6,52 | 6,35 | 6,42 | -0,85% | 423.434,00 |
| 08.09.2025 | 6,60 | 6,60 | 6,27 | 6,48 | -1,75% | 497.342,00 |
| 05.09.2025 | 6,48 | 6,67 | 6,44 | 6,59 | 2,49% | 633.792,00 |
| 04.09.2025 | 6,28 | 6,45 | 6,24 | 6,43 | 2,39% | 641.027,00 |
| 03.09.2025 | 6,15 | 6,28 | 6,11 | 6,28 | 1,62% | 480.004,00 |
| 02.09.2025 | 6,20 | 6,28 | 6,04 | 6,18 | -1,44% | 598.169,00 |
| 29.08.2025 | 6,38 | 6,41 | 6,26 | 6,27 | -1,10% | 414.324,00 |
| 28.08.2025 | 6,38 | 6,43 | 6,30 | 6,34 | 0,00% | 493.032,00 |
| 27.08.2025 | 6,28 | 6,41 | 6,28 | 6,34 | 0,32% | 350.275,00 |
| 26.08.2025 | 6,36 | 6,41 | 6,24 | 6,32 | -0,78% | 511.097,00 |
| 25.08.2025 | 6,43 | 6,43 | 6,31 | 6,37 | -1,39% | 336.899,00 |
| 22.08.2025 | 6,20 | 6,52 | 6,18 | 6,46 | 4,70% | 616.660,00 |
| 21.08.2025 | 6,09 | 6,24 | 6,08 | 6,17 | 0,98% | 582.686,00 |
| 20.08.2025 | 6,24 | 6,35 | 6,08 | 6,11 | -2,08% | 573.437,00 |
| 19.08.2025 | 6,33 | 6,51 | 6,23 | 6,24 | -0,48% | 977.005,00 |
| 18.08.2025 | 6,17 | 6,30 | 6,15 | 6,27 | 2,28% | 636.796,00 |
| 15.08.2025 | 6,17 | 6,17 | 6,00 | 6,13 | 0,00% | 640.809,00 |
| 14.08.2025 | 6,24 | 6,27 | 6,05 | 6,13 | -2,70% | 714.057,00 |
| 13.08.2025 | 6,41 | 6,46 | 6,27 | 6,30 | -1,10% | 966.703,00 |
| 12.08.2025 | 6,28 | 6,54 | 6,27 | 6,37 | 2,08% | 1.069.171,00 |
| 11.08.2025 | 6,32 | 6,32 | 6,08 | 6,24 | -0,32% | 880.135,00 |
| 08.08.2025 | 6,01 | 6,33 | 5,89 | 6,26 | 4,51% | 1.151.000,00 |
| 07.08.2025 | 5,59 | 6,30 | 5,55 | 5,99 | 15,41% | 2.148.878,00 |
| 06.08.2025 | 5,47 | 5,48 | 5,15 | 5,19 | -5,29% | 1.555.929,00 |
| 05.08.2025 | 5,49 | 5,57 | 5,44 | 5,48 | -0,36% | 1.371.429,00 |
| 04.08.2025 | 5,74 | 5,74 | 5,49 | 5,50 | -3,51% | 818.264,00 |
| 01.08.2025 | 5,69 | 5,73 | 5,52 | 5,70 | -2,23% | 1.374.280,00 |
| 31.07.2025 | 6,03 | 6,07 | 5,74 | 5,83 | -4,43% | 1.010.955,00 |
| 30.07.2025 | 6,24 | 6,42 | 6,08 | 6,10 | -1,93% | 1.649.884,00 |
| 29.07.2025 | 6,41 | 6,44 | 6,18 | 6,22 | -2,81% | 717.809,00 |
| 28.07.2025 | 6,63 | 6,68 | 6,37 | 6,40 | -3,61% | 682.438,00 |
| 25.07.2025 | 6,56 | 6,67 | 6,48 | 6,64 | 1,22% | 623.043,00 |
| 24.07.2025 | 6,69 | 6,74 | 6,56 | 6,56 | -2,53% | 776.901,00 |
| 23.07.2025 | 6,62 | 6,94 | 6,57 | 6,73 | 2,12% | 1.126.872,00 |
| 22.07.2025 | 6,17 | 6,61 | 6,17 | 6,59 | 5,27% | 967.995,00 |
| 21.07.2025 | 6,31 | 6,47 | 6,22 | 6,26 | -0,48% | 509.046,00 |
| 18.07.2025 | 6,28 | 6,37 | 6,21 | 6,29 | 0,00% | 617.001,00 |
| 17.07.2025 | 6,07 | 6,33 | 6,02 | 6,29 | 3,97% | 673.722,00 |
| 16.07.2025 | 6,02 | 6,14 | 5,99 | 6,05 | -0,17% | 540.660,00 |
| 15.07.2025 | 6,16 | 6,22 | 6,02 | 6,06 | -1,30% | 517.960,00 |
| 14.07.2025 | 6,25 | 6,29 | 5,88 | 6,14 | -1,92% | 639.335,00 |
| 11.07.2025 | 6,43 | 6,44 | 6,23 | 6,26 | -3,40% | 458.488,00 |
| 10.07.2025 | 6,21 | 6,56 | 6,21 | 6,48 | 4,35% | 688.117,00 |
| 09.07.2025 | 6,55 | 6,66 | 6,15 | 6,21 | -4,17% | 1.168.199,00 |
| 08.07.2025 | 6,23 | 6,56 | 6,23 | 6,48 | 4,01% | 2.343.621,00 |
| 07.07.2025 | 6,06 | 6,36 | 5,96 | 6,23 | 1,63% | 1.205.618,00 |
| 03.07.2025 | 6,19 | 6,20 | 6,05 | 6,13 | 0,00% | 225.218,00 |
| 02.07.2025 | 6,00 | 6,18 | 5,98 | 6,13 | 2,17% | 569.644,00 |
| 01.07.2025 | 5,80 | 6,18 | 5,75 | 6,00 | 3,63% | 636.387,00 |
| 30.06.2025 | 5,87 | 5,94 | 5,78 | 5,79 | -1,36% | 453.427,00 |