10,490$
6,82%
Echtzeit-Aktienkurs Suncoke Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncoke Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 9,85 | 10,59 | 9,85 | 10,49 | 6,82% | 1.363.765,00 |
| 01.11.2024 | 10,23 | 10,31 | 9,67 | 9,82 | -4,75% | 1.358.748,00 |
| 31.10.2024 | 9,60 | 10,43 | 9,59 | 10,31 | 19,61% | 1.630.683,00 |
| 30.10.2024 | 8,52 | 8,76 | 8,52 | 8,62 | 0,00% | 504.298,00 |
| 29.10.2024 | 8,59 | 8,70 | 8,57 | 8,62 | -0,46% | 481.212,00 |
| 28.10.2024 | 8,57 | 8,70 | 8,57 | 8,66 | 1,41% | 438.827,00 |
| 25.10.2024 | 8,51 | 8,67 | 8,50 | 8,54 | 1,07% | 509.300,00 |
| 24.10.2024 | 8,45 | 8,50 | 8,31 | 8,45 | -0,12% | 574.153,00 |
| 23.10.2024 | 8,40 | 8,55 | 8,37 | 8,46 | 0,12% | 469.045,00 |
| 22.10.2024 | 8,47 | 8,51 | 8,40 | 8,45 | -0,24% | 409.238,00 |
| 21.10.2024 | 8,77 | 8,77 | 8,46 | 8,47 | -3,31% | 686.227,00 |
| 18.10.2024 | 8,84 | 8,86 | 8,74 | 8,76 | -0,23% | 588.057,00 |
| 17.10.2024 | 8,67 | 8,85 | 8,64 | 8,78 | 1,15% | 623.963,00 |
| 16.10.2024 | 8,68 | 8,81 | 8,61 | 8,68 | 1,05% | 533.621,00 |
| 15.10.2024 | 8,63 | 8,73 | 8,56 | 8,59 | -2,05% | 490.784,00 |
| 14.10.2024 | 8,61 | 8,80 | 8,54 | 8,77 | 1,15% | 493.788,00 |
| 11.10.2024 | 8,54 | 8,71 | 8,54 | 8,67 | 1,64% | 371.734,00 |
| 10.10.2024 | 8,49 | 8,60 | 8,38 | 8,53 | 0,35% | 541.674,00 |
| 09.10.2024 | 8,33 | 8,51 | 8,31 | 8,50 | 1,43% | 382.639,00 |
| 08.10.2024 | 8,42 | 8,42 | 8,12 | 8,38 | -1,99% | 705.826,00 |
| 07.10.2024 | 8,41 | 8,57 | 8,39 | 8,55 | 1,42% | 903.599,00 |
| 04.10.2024 | 8,64 | 8,66 | 8,41 | 8,43 | -0,59% | 433.287,00 |
| 03.10.2024 | 8,50 | 8,59 | 8,45 | 8,48 | -1,28% | 548.365,00 |
| 02.10.2024 | 8,71 | 8,79 | 8,54 | 8,59 | -1,15% | 521.115,00 |
| 01.10.2024 | 8,66 | 8,70 | 8,52 | 8,69 | 0,12% | 556.844,00 |
| 30.09.2024 | 8,70 | 8,74 | 8,61 | 8,68 | 0,00% | 667.666,00 |
| 27.09.2024 | 8,55 | 8,73 | 8,49 | 8,68 | 2,48% | 695.465,00 |
| 26.09.2024 | 8,50 | 8,74 | 8,44 | 8,47 | 1,93% | 863.222,00 |
| 25.09.2024 | 8,31 | 8,33 | 8,17 | 8,31 | -0,24% | 847.485,00 |
| 24.09.2024 | 8,27 | 8,51 | 8,27 | 8,33 | 2,71% | 1.358.335,00 |
| 23.09.2024 | 8,24 | 8,37 | 8,09 | 8,11 | -0,61% | 939.696,00 |
| 20.09.2024 | 8,09 | 8,38 | 8,05 | 8,16 | -0,97% | 14.382.571,00 |
| 19.09.2024 | 8,29 | 8,33 | 8,10 | 8,24 | 2,87% | 1.443.432,00 |
| 18.09.2024 | 8,11 | 8,34 | 7,99 | 8,01 | -0,74% | 1.296.251,00 |
| 17.09.2024 | 8,05 | 8,10 | 7,93 | 8,07 | 1,13% | 1.778.586,00 |
| 16.09.2024 | 7,98 | 8,01 | 7,84 | 7,98 | 0,25% | 1.773.444,00 |
| 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 |