8,530$
-1,50%
Echtzeit-Aktienkurs Suncoke Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncoke Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 8,74 | 8,74 | 8,48 | 8,53 | -1,50% | 721.114,00 |
| 08.05.2025 | 8,81 | 8,81 | 8,56 | 8,66 | -1,03% | 606.629,00 |
| 07.05.2025 | 8,90 | 8,94 | 8,72 | 8,75 | -1,69% | 593.274,00 |
| 06.05.2025 | 9,04 | 9,04 | 8,85 | 8,90 | -1,00% | 709.221,00 |
| 05.05.2025 | 9,11 | 9,17 | 8,99 | 8,99 | -1,75% | 620.031,00 |
| 02.05.2025 | 9,20 | 9,28 | 8,90 | 9,15 | 0,55% | 897.448,00 |
| 01.05.2025 | 9,12 | 9,24 | 9,01 | 9,10 | 0,44% | 1.208.689,00 |
| 30.04.2025 | 9,48 | 9,57 | 8,82 | 9,06 | -7,55% | 1.511.079,00 |
| 29.04.2025 | 9,65 | 9,82 | 9,55 | 9,80 | 1,24% | 839.139,00 |
| 28.04.2025 | 9,51 | 9,70 | 9,49 | 9,68 | 1,36% | 580.070,00 |
| 25.04.2025 | 9,52 | 9,57 | 9,38 | 9,55 | -0,52% | 673.145,00 |
| 24.04.2025 | 9,39 | 9,65 | 9,37 | 9,60 | 1,59% | 662.034,00 |
| 23.04.2025 | 9,39 | 9,49 | 9,28 | 9,45 | 1,29% | 852.405,00 |
| 22.04.2025 | 9,33 | 9,36 | 9,13 | 9,33 | 0,86% | 446.973,00 |
| 21.04.2025 | 9,30 | 9,36 | 9,19 | 9,25 | -1,07% | 477.541,00 |
| 17.04.2025 | 9,21 | 9,40 | 9,17 | 9,35 | 1,30% | 676.177,00 |
| 16.04.2025 | 9,07 | 9,30 | 9,07 | 9,23 | 1,65% | 739.642,00 |
| 15.04.2025 | 8,99 | 9,09 | 8,90 | 9,08 | 1,00% | 1.171.539,00 |
| 14.04.2025 | 9,07 | 9,12 | 8,92 | 8,99 | -0,11% | 660.075,00 |
| 11.04.2025 | 8,67 | 9,10 | 8,62 | 9,00 | 4,65% | 824.581,00 |
| 10.04.2025 | 8,81 | 8,85 | 8,51 | 8,60 | -2,60% | 770.073,00 |
| 09.04.2025 | 8,42 | 9,15 | 8,38 | 8,83 | 5,24% | 1.502.885,00 |
| 08.04.2025 | 8,52 | 8,78 | 8,33 | 8,39 | 1,21% | 1.189.141,00 |
| 07.04.2025 | 7,99 | 8,56 | 7,85 | 8,29 | 0,12% | 1.198.578,00 |
| 04.04.2025 | 8,40 | 8,47 | 8,03 | 8,28 | -5,05% | 1.277.449,00 |
| 03.04.2025 | 8,93 | 8,93 | 8,66 | 8,72 | -5,63% | 807.096,00 |
| 02.04.2025 | 9,20 | 9,26 | 9,05 | 9,24 | -0,43% | 721.404,00 |
| 01.04.2025 | 9,18 | 9,30 | 9,13 | 9,28 | 0,87% | 716.329,00 |
| 31.03.2025 | 9,02 | 9,25 | 8,92 | 9,20 | 0,77% | 902.672,00 |
| 28.03.2025 | 9,40 | 9,40 | 9,03 | 9,13 | -3,18% | 939.324,00 |
| 27.03.2025 | 9,21 | 9,45 | 9,17 | 9,43 | 1,51% | 689.717,00 |
| 26.03.2025 | 9,29 | 9,31 | 9,14 | 9,29 | 0,22% | 609.900,00 |
| 25.03.2025 | 9,33 | 9,43 | 9,27 | 9,27 | -0,75% | 628.495,00 |
| 24.03.2025 | 9,20 | 9,39 | 9,20 | 9,34 | 2,52% | 934.086,00 |
| 21.03.2025 | 9,22 | 9,28 | 9,08 | 9,11 | -2,67% | 3.252.983,00 |
| 20.03.2025 | 9,33 | 9,43 | 9,27 | 9,36 | -0,85% | 756.796,00 |
| 19.03.2025 | 9,24 | 9,48 | 9,19 | 9,44 | 2,50% | 1.038.059,00 |
| 18.03.2025 | 9,01 | 9,24 | 8,99 | 9,21 | 1,66% | 1.193.597,00 |
| 17.03.2025 | 9,35 | 9,38 | 9,02 | 9,06 | -3,31% | 1.048.719,00 |
| 14.03.2025 | 9,21 | 9,38 | 9,18 | 9,37 | 2,29% | 585.683,00 |
| 13.03.2025 | 9,14 | 9,22 | 9,00 | 9,16 | 0,77% | 579.438,00 |
| 12.03.2025 | 9,30 | 9,31 | 9,08 | 9,09 | -2,05% | 728.971,00 |
| 11.03.2025 | 9,06 | 9,40 | 9,06 | 9,28 | 3,00% | 755.608,00 |
| 10.03.2025 | 9,00 | 9,12 | 8,93 | 9,01 | -0,44% | 882.113,00 |
| 07.03.2025 | 8,98 | 9,14 | 8,93 | 9,05 | 0,67% | 881.014,00 |
| 06.03.2025 | 8,91 | 9,01 | 8,85 | 8,99 | 0,11% | 772.786,00 |
| 05.03.2025 | 9,07 | 9,08 | 8,81 | 8,98 | -0,33% | 720.260,00 |
| 04.03.2025 | 8,88 | 9,18 | 8,81 | 9,01 | 0,67% | 949.420,00 |
| 03.03.2025 | 9,17 | 9,33 | 8,93 | 8,95 | -1,32% | 1.062.063,00 |
| 28.02.2025 | 9,00 | 9,15 | 8,95 | 9,07 | -0,22% | 910.336,00 |
| 27.02.2025 | 9,15 | 9,25 | 9,06 | 9,09 | -0,98% | 814.437,00 |
| 26.02.2025 | 9,20 | 9,31 | 9,15 | 9,18 | 0,22% | 711.021,00 |
| 25.02.2025 | 9,22 | 9,26 | 9,01 | 9,16 | -0,76% | 815.552,00 |
| 24.02.2025 | 9,25 | 9,39 | 9,18 | 9,23 | 0,33% | 738.959,00 |
| 21.02.2025 | 9,53 | 9,58 | 9,15 | 9,20 | -3,26% | 799.011,00 |
| 20.02.2025 | 9,39 | 9,51 | 9,36 | 9,51 | 1,60% | 681.604,00 |
| 19.02.2025 | 9,65 | 9,65 | 9,36 | 9,36 | -2,90% | 696.612,00 |
| 18.02.2025 | 9,70 | 9,71 | 9,52 | 9,64 | 0,31% | 668.523,00 |
| 14.02.2025 | 9,92 | 10,08 | 9,52 | 9,61 | -4,19% | 788.152,00 |
| 13.02.2025 | 9,83 | 10,07 | 9,77 | 10,03 | 2,03% | 752.607,00 |
| 12.02.2025 | 9,75 | 10,02 | 9,74 | 9,83 | 0,10% | 965.118,00 |
| 11.02.2025 | 9,76 | 9,90 | 9,75 | 9,82 | 0,20% | 925.950,00 |
| 10.02.2025 | 9,70 | 10,03 | 9,70 | 9,80 | 3,16% | 1.787.530,00 |
| 07.02.2025 | 9,63 | 9,77 | 9,47 | 9,50 | -0,94% | 981.531,00 |
| 06.02.2025 | 9,78 | 9,86 | 9,56 | 9,59 | -2,14% | 689.417,00 |
| 05.02.2025 | 9,73 | 9,82 | 9,62 | 9,80 | 1,24% | 837.582,00 |
| 04.02.2025 | 9,63 | 9,70 | 9,51 | 9,68 | 0,73% | 941.975,00 |
| 03.02.2025 | 9,36 | 9,78 | 9,27 | 9,61 | 2,34% | 1.700.750,00 |
| 31.01.2025 | 9,64 | 9,65 | 9,30 | 9,39 | -2,59% | 1.038.880,00 |
| 30.01.2025 | 9,88 | 9,94 | 9,33 | 9,64 | -3,21% | 1.241.732,00 |
| 29.01.2025 | 9,86 | 9,99 | 9,67 | 9,96 | 0,40% | 904.875,00 |
| 28.01.2025 | 9,99 | 10,11 | 9,84 | 9,92 | 0,51% | 922.827,00 |
| 27.01.2025 | 10,19 | 10,20 | 9,80 | 9,87 | -3,24% | 1.124.429,00 |
| 24.01.2025 | 10,31 | 10,41 | 10,15 | 10,20 | -0,58% | 496.849,00 |
| 23.01.2025 | 10,16 | 10,47 | 10,11 | 10,26 | 1,18% | 626.207,00 |
| 22.01.2025 | 10,37 | 10,40 | 10,11 | 10,14 | -2,31% | 515.476,00 |
| 21.01.2025 | 10,39 | 10,52 | 10,27 | 10,38 | 0,68% | 513.546,00 |
| 17.01.2025 | 10,33 | 10,40 | 10,25 | 10,31 | 0,59% | 528.469,00 |
| 16.01.2025 | 10,27 | 10,31 | 10,14 | 10,25 | -0,77% | 472.386,00 |
| 15.01.2025 | 10,30 | 10,35 | 10,16 | 10,33 | 2,58% | 605.028,00 |
| 14.01.2025 | 10,15 | 10,24 | 10,00 | 10,07 | -0,98% | 594.639,00 |
| 13.01.2025 | 9,95 | 10,18 | 9,91 | 10,17 | 1,90% | 862.769,00 |
| 10.01.2025 | 10,07 | 10,31 | 9,91 | 9,98 | -1,96% | 832.896,00 |
| 08.01.2025 | 10,17 | 10,25 | 10,07 | 10,18 | -0,59% | 1.228.160,00 |
| 07.01.2025 | 10,41 | 10,46 | 10,14 | 10,24 | -1,16% | 1.604.882,00 |
| 06.01.2025 | 10,45 | 10,54 | 10,30 | 10,36 | -0,29% | 1.022.302,00 |
| 03.01.2025 | 10,52 | 10,61 | 10,32 | 10,39 | -1,70% | 760.120,00 |
| 02.01.2025 | 10,82 | 10,89 | 10,54 | 10,57 | -1,21% | 673.613,00 |
| 31.12.2024 | 10,70 | 10,79 | 10,63 | 10,70 | 0,47% | 1.065.292,00 |
| 30.12.2024 | 10,64 | 10,76 | 10,56 | 10,65 | 0,28% | 611.260,00 |
| 27.12.2024 | 10,67 | 10,67 | 10,46 | 10,62 | -0,84% | 1.032.820,00 |
| 26.12.2024 | 10,70 | 10,78 | 10,67 | 10,71 | -0,65% | 600.011,00 |
| 24.12.2024 | 10,86 | 10,91 | 10,75 | 10,78 | -0,83% | 339.146,00 |
| 23.12.2024 | 10,94 | 11,07 | 10,85 | 10,87 | -0,64% | 645.753,00 |
| 20.12.2024 | 10,91 | 11,23 | 10,85 | 10,94 | -0,45% | 5.769.848,00 |
| 19.12.2024 | 11,29 | 11,37 | 10,78 | 10,99 | -1,61% | 1.755.666,00 |
| 18.12.2024 | 11,53 | 11,81 | 11,09 | 11,17 | -2,95% | 1.477.311,00 |
| 17.12.2024 | 11,73 | 11,75 | 11,35 | 11,51 | -2,62% | 1.004.193,00 |
| 16.12.2024 | 11,81 | 11,89 | 11,67 | 11,82 | -0,76% | 915.574,00 |
| 13.12.2024 | 11,97 | 11,98 | 11,85 | 11,91 | -0,58% | 526.440,00 |