7,960$
2,58%
Echtzeit-Aktienkurs Suncoke Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncoke Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 7,87 | 8,06 | 7,82 | 7,96 | 2,58% | 1.017.861,00 |
| 12.09.2024 | 7,79 | 7,89 | 7,72 | 7,76 | 0,65% | 805.409,00 |
| 11.09.2024 | 7,72 | 7,72 | 7,47 | 7,71 | -0,52% | 840.841,00 |
| 10.09.2024 | 7,89 | 7,89 | 7,66 | 7,75 | -1,77% | 1.085.242,00 |
| 09.09.2024 | 8,17 | 8,18 | 7,88 | 7,89 | -3,43% | 1.010.609,00 |
| 06.09.2024 | 8,30 | 8,32 | 8,04 | 8,17 | -1,92% | 864.602,00 |
| 05.09.2024 | 8,44 | 8,50 | 8,27 | 8,33 | -0,83% | 873.141,00 |
| 04.09.2024 | 8,41 | 8,53 | 8,36 | 8,40 | -0,24% | 686.049,00 |
| 03.09.2024 | 8,91 | 8,91 | 8,40 | 8,42 | -6,03% | 1.007.841,00 |
| 30.08.2024 | 8,98 | 9,01 | 8,84 | 8,96 | 0,11% | 812.755,00 |
| 29.08.2024 | 8,94 | 9,11 | 8,88 | 8,95 | 1,24% | 601.578,00 |
| 28.08.2024 | 8,71 | 8,90 | 8,67 | 8,84 | 0,68% | 611.447,00 |
| 27.08.2024 | 8,85 | 8,90 | 8,72 | 8,78 | 0,69% | 688.711,00 |
| 26.08.2024 | 8,89 | 8,89 | 8,72 | 8,72 | -0,23% | 948.385,00 |
| 23.08.2024 | 8,70 | 8,81 | 8,57 | 8,74 | 1,63% | 822.445,00 |
| 22.08.2024 | 8,74 | 8,78 | 8,48 | 8,60 | -2,16% | 1.810.651,00 |
| 21.08.2024 | 8,73 | 8,91 | 8,71 | 8,79 | 2,21% | 652.026,00 |
| 20.08.2024 | 8,70 | 8,70 | 8,56 | 8,60 | -1,38% | 561.548,00 |
| 19.08.2024 | 8,86 | 8,94 | 8,68 | 8,72 | -1,02% | 618.331,00 |
| 16.08.2024 | 8,72 | 8,84 | 8,70 | 8,81 | 0,46% | 982.455,00 |
| 15.08.2024 | 8,65 | 8,83 | 8,64 | 8,77 | 1,62% | 784.102,00 |
| 14.08.2024 | 8,74 | 8,79 | 8,47 | 8,63 | -1,15% | 877.265,00 |
| 13.08.2024 | 8,89 | 8,94 | 8,64 | 8,73 | -1,36% | 734.514,00 |
| 12.08.2024 | 8,81 | 8,89 | 8,54 | 8,85 | 0,57% | 1.280.020,00 |
| 09.08.2024 | 8,89 | 8,95 | 8,79 | 8,80 | -0,45% | 706.099,00 |
| 08.08.2024 | 8,86 | 8,96 | 8,77 | 8,84 | 1,14% | 1.188.886,00 |
| 07.08.2024 | 9,09 | 9,14 | 8,68 | 8,74 | -2,24% | 840.268,00 |
| 06.08.2024 | 9,19 | 9,23 | 8,89 | 8,94 | -2,93% | 1.396.720,00 |
| 05.08.2024 | 9,54 | 9,54 | 8,97 | 9,21 | -6,21% | 1.563.124,00 |
| 02.08.2024 | 10,02 | 10,10 | 9,63 | 9,82 | -5,30% | 1.522.921,00 |
| 01.08.2024 | 11,70 | 11,77 | 10,32 | 10,37 | -11,37% | 1.295.028,00 |
| 31.07.2024 | 10,75 | 11,85 | 10,75 | 11,70 | 7,64% | 1.658.157,00 |
| 30.07.2024 | 10,92 | 10,97 | 10,77 | 10,87 | -0,55% | 548.289,00 |
| 29.07.2024 | 11,16 | 11,20 | 10,82 | 10,93 | -1,80% | 392.383,00 |
| 26.07.2024 | 11,12 | 11,22 | 10,99 | 11,13 | 1,46% | 555.059,00 |
| 25.07.2024 | 10,82 | 11,08 | 10,73 | 10,97 | 1,86% | 530.690,00 |
| 24.07.2024 | 11,14 | 11,21 | 10,76 | 10,77 | -3,15% | 568.121,00 |
| 23.07.2024 | 10,89 | 11,19 | 10,81 | 11,12 | 1,65% | 589.550,00 |
| 22.07.2024 | 10,92 | 11,01 | 10,69 | 10,94 | 0,37% | 531.324,00 |
| 19.07.2024 | 10,98 | 10,98 | 10,78 | 10,90 | -1,00% | 360.744,00 |
| 18.07.2024 | 10,94 | 11,05 | 10,89 | 11,01 | 0,18% | 526.377,00 |
| 17.07.2024 | 10,81 | 11,11 | 10,80 | 10,99 | 1,20% | 590.060,00 |
| 16.07.2024 | 10,57 | 10,94 | 10,43 | 10,86 | 3,13% | 548.936,00 |
| 15.07.2024 | 10,38 | 10,68 | 10,35 | 10,53 | 2,43% | 564.002,00 |
| 12.07.2024 | 10,30 | 10,39 | 10,17 | 10,28 | 1,38% | 429.361,00 |
| 11.07.2024 | 9,95 | 10,18 | 9,88 | 10,14 | 3,36% | 522.586,00 |
| 10.07.2024 | 9,76 | 9,81 | 9,70 | 9,81 | 0,93% | 350.511,00 |
| 09.07.2024 | 9,85 | 9,91 | 9,71 | 9,72 | -1,92% | 253.754,00 |
| 08.07.2024 | 9,96 | 10,06 | 9,89 | 9,91 | 0,30% | 330.156,00 |
| 05.07.2024 | 10,14 | 10,14 | 9,86 | 9,88 | -3,42% | 436.297,00 |
| 03.07.2024 | 10,08 | 10,39 | 10,08 | 10,23 | 1,39% | 354.998,00 |
| 02.07.2024 | 10,05 | 10,16 | 10,02 | 10,09 | 0,50% | 438.851,00 |
| 01.07.2024 | 9,90 | 10,07 | 9,88 | 10,04 | 2,45% | 559.693,00 |
| 28.06.2024 | 9,67 | 9,81 | 9,58 | 9,80 | 2,73% | 1.406.048,00 |
| 27.06.2024 | 9,63 | 9,65 | 9,47 | 9,54 | -0,52% | 353.775,00 |
| 26.06.2024 | 9,39 | 9,60 | 9,39 | 9,59 | 1,05% | 447.410,00 |
| 25.06.2024 | 9,59 | 9,61 | 9,42 | 9,49 | -1,15% | 419.044,00 |
| 24.06.2024 | 9,65 | 9,76 | 9,60 | 9,60 | 0,10% | 627.721,00 |
| 21.06.2024 | 9,74 | 9,77 | 9,51 | 9,59 | -1,54% | 1.891.668,00 |
| 20.06.2024 | 9,65 | 9,91 | 9,60 | 9,74 | 1,14% | 441.072,00 |
| 18.06.2024 | 9,49 | 9,64 | 9,47 | 9,63 | 1,58% | 391.127,00 |
| 17.06.2024 | 9,34 | 9,55 | 9,32 | 9,48 | 0,42% | 543.689,00 |
| 14.06.2024 | 9,48 | 9,54 | 9,42 | 9,44 | -1,46% | 289.823,00 |
| 13.06.2024 | 9,59 | 9,63 | 9,45 | 9,58 | -0,42% | 416.241,00 |
| 12.06.2024 | 9,87 | 9,87 | 9,60 | 9,62 | 0,00% | 434.902,00 |
| 11.06.2024 | 9,66 | 9,66 | 9,57 | 9,62 | -1,54% | 438.700,00 |
| 10.06.2024 | 9,70 | 9,80 | 9,65 | 9,77 | 0,21% | 467.244,00 |
| 07.06.2024 | 9,83 | 9,85 | 9,65 | 9,75 | -1,61% | 448.218,00 |
| 06.06.2024 | 9,95 | 10,01 | 9,90 | 9,91 | 0,00% | 378.475,00 |
| 05.06.2024 | 9,88 | 9,95 | 9,77 | 9,91 | 0,41% | 516.659,00 |
| 04.06.2024 | 10,49 | 10,50 | 9,82 | 9,87 | -6,89% | 586.362,00 |
| 03.06.2024 | 10,69 | 10,71 | 10,51 | 10,60 | 0,47% | 610.337,00 |
| 31.05.2024 | 10,31 | 10,55 | 10,31 | 10,55 | 2,33% | 435.016,00 |
| 30.05.2024 | 10,28 | 10,38 | 10,25 | 10,31 | 0,49% | 338.805,00 |
| 29.05.2024 | 10,34 | 10,51 | 10,22 | 10,26 | -2,47% | 472.417,00 |
| 28.05.2024 | 10,70 | 10,73 | 10,52 | 10,52 | -1,03% | 762.321,00 |
| 24.05.2024 | 10,67 | 10,67 | 10,54 | 10,63 | 0,38% | 290.250,00 |
| 23.05.2024 | 10,59 | 10,64 | 10,44 | 10,59 | 0,09% | 552.492,00 |
| 22.05.2024 | 10,56 | 10,66 | 10,49 | 10,58 | -0,75% | 443.434,00 |
| 21.05.2024 | 10,51 | 10,67 | 10,51 | 10,66 | 1,33% | 254.495,00 |
| 20.05.2024 | 10,51 | 10,70 | 10,44 | 10,52 | 0,00% | 445.913,00 |
| 17.05.2024 | 10,62 | 10,64 | 10,51 | 10,52 | -0,38% | 373.440,00 |
| 16.05.2024 | 10,46 | 10,59 | 10,38 | 10,56 | 1,15% | 391.982,00 |
| 15.05.2024 | 10,37 | 10,49 | 10,30 | 10,44 | 1,26% | 367.677,00 |
| 14.05.2024 | 10,45 | 10,48 | 10,28 | 10,31 | -0,58% | 455.567,00 |
| 13.05.2024 | 10,35 | 10,43 | 10,24 | 10,37 | 0,58% | 494.260,00 |
| 10.05.2024 | 10,49 | 10,51 | 10,24 | 10,31 | -1,34% | 567.190,00 |
| 09.05.2024 | 10,30 | 10,46 | 10,26 | 10,45 | 1,36% | 419.425,00 |
| 08.05.2024 | 10,16 | 10,32 | 10,11 | 10,31 | 0,78% | 1.005.465,00 |
| 07.05.2024 | 10,31 | 10,39 | 10,22 | 10,23 | -0,49% | 562.625,00 |
| 06.05.2024 | 10,32 | 10,44 | 10,26 | 10,28 | -0,29% | 636.269,00 |
| 03.05.2024 | 10,23 | 10,35 | 10,09 | 10,31 | 1,78% | 672.410,00 |
| 02.05.2024 | 9,87 | 10,19 | 9,87 | 10,13 | 2,84% | 692.622,00 |
| 01.05.2024 | 10,24 | 10,38 | 9,62 | 9,85 | -4,46% | 1.182.514,00 |
| 30.04.2024 | 10,52 | 10,52 | 10,30 | 10,31 | -2,55% | 668.398,00 |
| 29.04.2024 | 10,64 | 10,64 | 10,45 | 10,58 | 0,09% | 612.217,00 |
| 26.04.2024 | 10,57 | 10,65 | 10,51 | 10,57 | 0,96% | 502.376,00 |
| 25.04.2024 | 10,35 | 10,49 | 10,17 | 10,47 | 0,87% | 800.007,00 |
| 24.04.2024 | 10,69 | 10,71 | 10,25 | 10,38 | -2,99% | 809.184,00 |
| 23.04.2024 | 10,66 | 10,83 | 10,51 | 10,70 | -0,56% | 715.860,00 |