10,230$
-0,97%
Echtzeit-Aktienkurs Suncoke Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncoke Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 10,37 | 10,49 | 10,18 | 10,23 | -0,97% | 630.942,00 |
| 04.09.2026 | 10,24 | 10,42 | 10,18 | 10,33 | 1,37% | 466.169,00 |
| 03.09.2026 | 10,63 | 10,66 | 10,02 | 10,19 | -3,60% | 922.389,00 |
| 02.09.2026 | 10,30 | 10,68 | 10,24 | 10,57 | 3,53% | 831.134,00 |
| 01.09.2026 | 10,33 | 10,33 | 10,10 | 10,21 | -1,16% | 1.062.020,00 |
| 31.08.2026 | 10,31 | 10,45 | 10,20 | 10,33 | 1,67% | 864.529,00 |
| 28.08.2026 | 10,32 | 10,40 | 10,11 | 10,16 | -1,17% | 860.544,00 |
| 27.08.2026 | 9,71 | 10,32 | 9,68 | 10,28 | 4,68% | 1.245.241,00 |
| 26.08.2026 | 9,68 | 9,88 | 9,58 | 9,82 | 0,61% | 2.208.638,00 |
| 25.08.2026 | 9,64 | 9,89 | 9,50 | 9,76 | 1,56% | 1.364.957,00 |
| 24.08.2026 | 9,77 | 9,93 | 9,61 | 9,61 | -0,83% | 1.160.999,00 |
| 21.08.2026 | 9,57 | 9,90 | 9,54 | 9,69 | 3,09% | 776.808,00 |
| 20.08.2026 | 9,18 | 9,48 | 9,18 | 9,40 | -0,63% | 756.633,00 |
| 19.08.2026 | 9,25 | 9,52 | 9,19 | 9,46 | 3,50% | 1.243.638,00 |
| 18.08.2026 | 9,33 | 9,38 | 9,03 | 9,14 | -3,89% | 975.661,00 |
| 17.08.2026 | 9,29 | 9,52 | 9,04 | 9,51 | 1,60% | 971.298,00 |
| 14.08.2026 | 9,31 | 9,47 | 9,31 | 9,36 | 0,75% | 1.025.736,00 |
| 13.08.2026 | 9,31 | 9,61 | 9,15 | 9,29 | -1,59% | 1.357.506,00 |
| 12.08.2026 | 9,29 | 9,45 | 9,19 | 9,44 | 1,94% | 1.181.463,00 |
| 11.08.2026 | 9,44 | 9,55 | 9,23 | 9,26 | -1,59% | 1.091.715,00 |
| 10.08.2026 | 9,37 | 9,54 | 9,27 | 9,41 | 0,21% | 985.319,00 |
| 07.08.2026 | 9,49 | 9,59 | 9,34 | 9,39 | -2,19% | 1.331.538,00 |
| 06.08.2026 | 9,69 | 9,92 | 9,51 | 9,60 | -0,21% | 2.265.565,00 |
| 05.08.2026 | 8,98 | 9,65 | 8,95 | 9,62 | 8,46% | 1.879.264,00 |
| 04.08.2026 | 8,38 | 8,93 | 8,35 | 8,87 | 5,47% | 2.888.762,00 |
| 03.08.2026 | 8,49 | 8,51 | 7,96 | 8,41 | -0,83% | 2.372.362,00 |
| 31.07.2026 | 8,63 | 8,76 | 8,24 | 8,48 | 0,36% | 2.661.039,00 |
| 30.07.2026 | 9,38 | 9,38 | 7,47 | 8,45 | -9,72% | 4.851.070,00 |
| 29.07.2026 | 9,19 | 9,44 | 8,73 | 9,36 | 1,96% | 3.489.138,00 |
| 28.07.2026 | 9,01 | 9,36 | 8,95 | 9,18 | 1,77% | 1.750.016,00 |
| 27.07.2026 | 8,93 | 9,05 | 8,79 | 9,02 | 1,12% | 1.871.373,00 |
| 24.07.2026 | 9,00 | 9,09 | 8,88 | 8,92 | -0,78% | 1.231.261,00 |
| 23.07.2026 | 8,83 | 9,09 | 8,76 | 8,99 | 3,33% | 1.506.999,00 |
| 22.07.2026 | 8,61 | 8,76 | 8,53 | 8,70 | 1,05% | 999.078,00 |
| 21.07.2026 | 8,39 | 8,66 | 8,39 | 8,61 | 2,99% | 1.303.733,00 |
| 20.07.2026 | 8,47 | 8,53 | 8,27 | 8,36 | -0,12% | 1.078.304,00 |
| 17.07.2026 | 8,42 | 8,50 | 8,23 | 8,37 | -0,95% | 947.613,00 |
| 16.07.2026 | 8,58 | 8,65 | 8,38 | 8,45 | -1,17% | 1.559.018,00 |
| 15.07.2026 | 8,62 | 8,74 | 8,41 | 8,55 | -0,23% | 1.125.630,00 |
| 14.07.2026 | 8,46 | 8,63 | 8,46 | 8,57 | 1,78% | 769.950,00 |
| 13.07.2026 | 8,31 | 8,51 | 8,31 | 8,42 | 2,43% | 957.376,00 |
| 10.07.2026 | 8,09 | 8,27 | 8,05 | 8,22 | 1,48% | 1.412.660,00 |
| 09.07.2026 | 8,17 | 8,17 | 7,92 | 8,10 | -0,49% | 1.058.759,00 |
| 08.07.2026 | 7,88 | 8,21 | 7,87 | 8,14 | 2,91% | 1.036.971,00 |
| 07.07.2026 | 7,89 | 7,99 | 7,70 | 7,91 | 0,13% | 1.055.692,00 |
| 06.07.2026 | 7,75 | 7,99 | 7,73 | 7,90 | 1,02% | 989.417,00 |
| 02.07.2026 | 7,83 | 8,05 | 7,68 | 7,82 | 0,51% | 813.988,00 |
| 01.07.2026 | 7,95 | 8,14 | 7,77 | 7,78 | -3,35% | 1.075.741,00 |
| 30.06.2026 | 8,21 | 8,26 | 8,03 | 8,05 | -1,47% | 1.194.038,00 |
| 29.06.2026 | 8,36 | 8,46 | 8,16 | 8,17 | -2,62% | 1.299.485,00 |
| 26.06.2026 | 8,35 | 8,51 | 8,25 | 8,39 | -0,24% | 3.025.143,00 |
| 25.06.2026 | 8,14 | 8,41 | 8,05 | 8,41 | 3,19% | 1.050.666,00 |
| 24.06.2026 | 8,24 | 8,37 | 8,04 | 8,15 | -2,63% | 1.430.438,00 |
| 23.06.2026 | 8,23 | 8,53 | 8,23 | 8,37 | 0,00% | 1.399.545,00 |
| 22.06.2026 | 8,57 | 8,64 | 8,37 | 8,37 | -3,13% | 1.201.797,00 |
| 18.06.2026 | 8,88 | 8,89 | 8,54 | 8,64 | -1,03% | 2.363.674,00 |
| 17.06.2026 | 9,01 | 9,09 | 8,73 | 8,73 | -2,46% | 1.616.172,00 |
| 16.06.2026 | 9,21 | 9,25 | 8,69 | 8,95 | -2,82% | 1.825.287,00 |
| 15.06.2026 | 9,46 | 9,53 | 9,17 | 9,21 | -3,96% | 1.259.079,00 |
| 12.06.2026 | 9,45 | 9,71 | 9,44 | 9,59 | 1,48% | 957.247,00 |
| 11.06.2026 | 9,25 | 9,46 | 9,15 | 9,45 | 3,73% | 1.097.992,00 |
| 10.06.2026 | 8,95 | 9,29 | 8,93 | 9,11 | 1,45% | 1.330.822,00 |
| 09.06.2026 | 9,16 | 9,24 | 8,84 | 8,98 | -1,43% | 1.246.271,00 |
| 08.06.2026 | 9,21 | 9,23 | 8,98 | 9,11 | 0,33% | 1.268.428,00 |
| 05.06.2026 | 9,37 | 9,47 | 9,04 | 9,08 | -3,81% | 1.124.584,00 |
| 04.06.2026 | 9,28 | 9,59 | 9,16 | 9,44 | 1,07% | 1.286.176,00 |
| 03.06.2026 | 9,50 | 9,51 | 9,23 | 9,34 | -2,71% | 1.348.148,00 |
| 02.06.2026 | 9,33 | 9,74 | 9,30 | 9,60 | 2,13% | 1.652.612,00 |
| 01.06.2026 | 9,06 | 9,42 | 9,01 | 9,40 | 4,33% | 1.148.148,00 |
| 29.05.2026 | 9,15 | 9,25 | 8,82 | 9,01 | -2,59% | 4.031.737,00 |
| 28.05.2026 | 9,10 | 9,30 | 8,95 | 9,25 | 1,54% | 1.686.821,00 |
| 27.05.2026 | 8,86 | 9,19 | 8,73 | 9,11 | 2,71% | 1.942.042,00 |
| 26.05.2026 | 8,50 | 8,95 | 8,40 | 8,87 | 5,60% | 2.146.204,00 |
| 22.05.2026 | 8,15 | 8,51 | 8,12 | 8,40 | 3,83% | 1.920.694,00 |
| 21.05.2026 | 7,93 | 8,20 | 7,86 | 8,09 | 2,66% | 1.774.300,00 |
| 20.05.2026 | 7,82 | 7,94 | 7,80 | 7,88 | 1,68% | 1.418.938,00 |
| 19.05.2026 | 7,83 | 7,96 | 7,66 | 7,75 | 0,00% | 1.572.342,00 |
| 18.05.2026 | 7,69 | 7,84 | 7,56 | 7,75 | 1,71% | 1.695.131,00 |
| 15.05.2026 | 7,65 | 7,81 | 7,55 | 7,62 | -3,67% | 1.974.867,00 |
| 14.05.2026 | 7,80 | 8,10 | 7,59 | 7,91 | 1,67% | 2.452.581,00 |
| 13.05.2026 | 7,68 | 7,83 | 7,55 | 7,78 | 3,32% | 2.654.122,00 |
| 12.05.2026 | 7,40 | 7,60 | 7,35 | 7,53 | 0,80% | 1.654.282,00 |
| 11.05.2026 | 7,34 | 7,55 | 7,26 | 7,47 | 2,05% | 1.486.684,00 |
| 08.05.2026 | 7,30 | 7,40 | 7,26 | 7,32 | 0,00% | 1.160.365,00 |
| 07.05.2026 | 7,26 | 7,39 | 7,21 | 7,32 | 0,97% | 1.880.461,00 |
| 06.05.2026 | 7,08 | 7,28 | 7,04 | 7,25 | 2,11% | 1.936.353,00 |
| 05.05.2026 | 6,90 | 7,13 | 6,84 | 7,10 | 2,90% | 1.240.555,00 |
| 04.05.2026 | 7,01 | 7,02 | 6,74 | 6,90 | -1,00% | 1.329.417,00 |
| 01.05.2026 | 6,79 | 6,99 | 6,66 | 6,97 | 2,20% | 1.486.667,00 |
| 30.04.2026 | 6,53 | 6,88 | 6,02 | 6,82 | 1,94% | 2.497.582,00 |
| 29.04.2026 | 6,77 | 6,84 | 6,63 | 6,69 | -0,74% | 1.107.493,00 |
| 28.04.2026 | 6,63 | 6,76 | 6,54 | 6,74 | 2,43% | 1.272.662,00 |
| 27.04.2026 | 6,56 | 6,70 | 6,51 | 6,58 | 1,08% | 1.490.397,00 |
| 24.04.2026 | 6,28 | 6,56 | 6,28 | 6,51 | 2,20% | 1.159.636,00 |
| 23.04.2026 | 6,60 | 6,64 | 6,36 | 6,37 | -3,34% | 767.543,00 |
| 22.04.2026 | 6,60 | 6,64 | 6,50 | 6,59 | 0,46% | 1.281.811,00 |
| 21.04.2026 | 6,46 | 6,69 | 6,46 | 6,56 | 2,50% | 1.318.140,00 |
| 20.04.2026 | 6,20 | 6,43 | 6,19 | 6,40 | 2,24% | 993.812,00 |
| 17.04.2026 | 6,21 | 6,30 | 6,08 | 6,26 | -0,16% | 1.303.824,00 |
| 16.04.2026 | 6,31 | 6,35 | 6,23 | 6,27 | 0,16% | 1.432.564,00 |