6,510$
2,20%
Echtzeit-Aktienkurs Suncoke Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncoke Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2026 | 6,16 | 6,28 | 6,10 | 6,26 | 1,46% | 850.297,00 |
| 14.04.2026 | 6,31 | 6,36 | 6,13 | 6,17 | -2,53% | 893.380,00 |
| 13.04.2026 | 6,28 | 6,39 | 6,22 | 6,33 | 1,12% | 995.187,00 |
| 10.04.2026 | 6,29 | 6,47 | 6,26 | 6,26 | 0,48% | 892.847,00 |
| 09.04.2026 | 6,43 | 6,54 | 6,13 | 6,23 | -3,41% | 1.589.269,00 |
| 08.04.2026 | 6,46 | 6,48 | 6,33 | 6,45 | 0,62% | 1.188.523,00 |
| 07.04.2026 | 6,43 | 6,51 | 6,36 | 6,41 | -0,16% | 1.101.662,00 |
| 06.04.2026 | 6,55 | 6,58 | 6,38 | 6,42 | -2,13% | 837.221,00 |
| 02.04.2026 | 6,41 | 6,62 | 6,37 | 6,56 | 2,82% | 895.903,00 |
| 01.04.2026 | 6,48 | 6,61 | 6,35 | 6,38 | -2,00% | 1.296.616,00 |
| 31.03.2026 | 6,62 | 6,69 | 6,42 | 6,51 | -1,06% | 1.339.409,00 |
| 30.03.2026 | 6,71 | 6,72 | 6,53 | 6,58 | -0,90% | 1.091.089,00 |
| 27.03.2026 | 6,63 | 6,72 | 6,58 | 6,64 | 0,30% | 1.244.668,00 |
| 26.03.2026 | 6,65 | 6,78 | 6,59 | 6,62 | -1,05% | 1.397.954,00 |
| 25.03.2026 | 6,62 | 6,72 | 6,54 | 6,69 | 2,14% | 1.730.249,00 |
| 24.03.2026 | 6,10 | 6,68 | 6,10 | 6,55 | 8,09% | 1.934.918,00 |
| 23.03.2026 | 6,14 | 6,32 | 5,99 | 6,06 | 0,83% | 3.003.404,00 |
| 20.03.2026 | 6,29 | 6,32 | 6,01 | 6,01 | -3,53% | 17.456.847,00 |
| 19.03.2026 | 5,96 | 6,37 | 5,92 | 6,23 | 2,98% | 2.393.837,00 |
| 18.03.2026 | 5,86 | 6,05 | 5,77 | 6,05 | 2,72% | 1.793.532,00 |
| 17.03.2026 | 5,83 | 5,93 | 5,75 | 5,89 | 1,20% | 1.663.208,00 |
| 16.03.2026 | 6,00 | 6,03 | 5,75 | 5,82 | -3,32% | 2.352.607,00 |
| 13.03.2026 | 6,26 | 6,26 | 5,84 | 6,02 | -2,75% | 1.882.336,00 |
| 12.03.2026 | 6,06 | 6,20 | 5,91 | 6,19 | 2,48% | 2.615.305,00 |
| 11.03.2026 | 5,89 | 6,12 | 5,78 | 6,04 | 2,90% | 2.153.468,00 |
| 10.03.2026 | 5,91 | 6,03 | 5,73 | 5,87 | 0,51% | 2.144.043,00 |
| 09.03.2026 | 5,60 | 5,90 | 5,56 | 5,84 | -1,35% | 3.085.805,00 |
| 06.03.2026 | 6,22 | 6,22 | 5,82 | 5,92 | -5,58% | 1.617.170,00 |
| 05.03.2026 | 6,28 | 6,34 | 6,18 | 6,27 | -1,88% | 2.272.763,00 |
| 04.03.2026 | 6,11 | 6,49 | 5,99 | 6,39 | 6,32% | 1.991.576,00 |
| 03.03.2026 | 5,91 | 6,14 | 5,82 | 6,01 | -1,48% | 1.832.786,00 |
| 02.03.2026 | 5,66 | 6,12 | 5,52 | 6,10 | 7,02% | 2.133.627,00 |
| 27.02.2026 | 5,76 | 5,80 | 5,62 | 5,70 | 0,53% | 1.996.311,00 |
| 26.02.2026 | 5,80 | 5,80 | 5,52 | 5,67 | -2,07% | 2.946.330,00 |
| 25.02.2026 | 5,82 | 5,89 | 5,75 | 5,79 | 0,70% | 1.732.458,00 |
| 24.02.2026 | 5,88 | 5,96 | 5,67 | 5,75 | -7,56% | 1.669.366,00 |
| 20.02.2026 | 6,41 | 6,41 | 6,06 | 6,22 | -3,27% | 2.690.991,00 |
| 19.02.2026 | 6,82 | 6,83 | 6,25 | 6,43 | -5,72% | 2.593.352,00 |
| 18.02.2026 | 6,98 | 7,03 | 6,77 | 6,82 | -0,87% | 1.878.055,00 |
| 17.02.2026 | 6,89 | 7,39 | 6,54 | 6,88 | -13,89% | 2.402.348,00 |
| 13.02.2026 | 8,02 | 8,14 | 7,92 | 7,99 | -1,96% | 1.350.901,00 |
| 12.02.2026 | 8,36 | 8,43 | 7,99 | 8,15 | -2,40% | 1.132.139,00 |
| 11.02.2026 | 8,36 | 8,42 | 8,15 | 8,35 | 1,46% | 926.725,00 |
| 10.02.2026 | 8,46 | 8,52 | 8,22 | 8,23 | -2,83% | 1.152.406,00 |
| 09.02.2026 | 8,28 | 8,53 | 8,14 | 8,47 | 2,42% | 734.746,00 |
| 06.02.2026 | 8,13 | 8,35 | 8,12 | 8,27 | 2,86% | 1.157.280,00 |
| 05.02.2026 | 8,18 | 8,23 | 7,98 | 8,04 | -2,19% | 1.015.063,00 |
| 04.02.2026 | 8,22 | 8,33 | 8,07 | 8,22 | 1,48% | 1.102.777,00 |
| 03.02.2026 | 8,02 | 8,21 | 7,97 | 8,10 | 2,53% | 955.876,00 |
| 02.02.2026 | 7,80 | 7,98 | 7,71 | 7,90 | 0,51% | 775.085,00 |
| 30.01.2026 | 7,75 | 7,97 | 7,71 | 7,86 | -1,01% | 1.045.308,00 |
| 29.01.2026 | 7,93 | 8,02 | 7,66 | 7,94 | 1,53% | 1.113.743,00 |
| 28.01.2026 | 8,11 | 8,16 | 7,81 | 7,82 | -3,22% | 1.266.677,00 |
| 27.01.2026 | 7,84 | 8,10 | 7,80 | 8,08 | 2,80% | 662.727,00 |
| 26.01.2026 | 8,27 | 8,27 | 7,84 | 7,86 | -3,79% | 908.553,00 |
| 22.01.2026 | 8,13 | 8,31 | 8,11 | 8,17 | 1,24% | 882.613,00 |
| 21.01.2026 | 7,90 | 8,08 | 7,90 | 8,07 | 3,33% | 879.457,00 |
| 20.01.2026 | 7,84 | 7,91 | 7,73 | 7,81 | -1,26% | 920.066,00 |
| 16.01.2026 | 8,03 | 8,15 | 7,80 | 7,91 | -4,12% | 1.052.866,00 |
| 15.01.2026 | 8,17 | 8,33 | 8,10 | 8,25 | 0,49% | 1.222.999,00 |
| 14.01.2026 | 8,11 | 8,24 | 8,06 | 8,21 | 1,48% | 865.934,00 |
| 13.01.2026 | 8,05 | 8,12 | 7,92 | 8,09 | 1,13% | 975.388,00 |
| 12.01.2026 | 8,00 | 8,08 | 7,88 | 8,00 | 0,50% | 853.955,00 |
| 09.01.2026 | 7,81 | 7,96 | 7,72 | 7,96 | 2,71% | 809.571,00 |
| 08.01.2026 | 7,53 | 7,83 | 7,51 | 7,75 | 1,84% | 751.236,00 |
| 07.01.2026 | 7,81 | 7,86 | 7,47 | 7,61 | -3,30% | 1.005.748,00 |
| 06.01.2026 | 7,52 | 7,93 | 7,52 | 7,87 | 3,96% | 2.053.364,00 |
| 05.01.2026 | 7,39 | 7,60 | 7,33 | 7,57 | 3,27% | 1.188.033,00 |
| 02.01.2026 | 7,28 | 7,39 | 7,20 | 7,33 | 1,81% | 840.855,00 |
| 31.12.2025 | 7,18 | 7,23 | 7,08 | 7,20 | -0,28% | 852.807,00 |
| 30.12.2025 | 7,25 | 7,28 | 7,20 | 7,22 | 0,98% | 1.099.831,00 |
| 29.12.2025 | 7,07 | 7,23 | 7,07 | 7,15 | -0,69% | 808.063,00 |
| 26.12.2025 | 7,18 | 7,21 | 7,11 | 7,20 | 0,56% | 541.321,00 |
| 24.12.2025 | 7,12 | 7,18 | 7,09 | 7,16 | 0,28% | 345.956,00 |
| 23.12.2025 | 7,24 | 7,24 | 7,14 | 7,14 | -0,14% | 922.244,00 |
| 22.12.2025 | 7,20 | 7,33 | 7,13 | 7,15 | -0,28% | 999.267,00 |
| 19.12.2025 | 7,14 | 7,26 | 7,09 | 7,17 | 0,00% | 5.076.060,00 |
| 18.12.2025 | 7,16 | 7,38 | 7,13 | 7,17 | 0,14% | 1.358.806,00 |
| 17.12.2025 | 7,03 | 7,20 | 6,98 | 7,16 | 2,73% | 1.133.240,00 |
| 16.12.2025 | 7,05 | 7,12 | 6,92 | 6,97 | -0,57% | 1.072.365,00 |
| 15.12.2025 | 7,29 | 7,30 | 6,97 | 7,01 | -3,58% | 1.181.731,00 |
| 12.12.2025 | 7,32 | 7,42 | 7,19 | 7,27 | -0,41% | 1.180.095,00 |
| 11.12.2025 | 7,10 | 7,31 | 7,05 | 7,30 | 2,96% | 1.143.293,00 |
| 10.12.2025 | 6,96 | 7,10 | 6,90 | 7,09 | 1,58% | 2.477.246,00 |
| 09.12.2025 | 6,81 | 7,01 | 6,75 | 6,98 | 1,90% | 945.698,00 |
| 08.12.2025 | 6,84 | 6,91 | 6,77 | 6,85 | 0,74% | 1.077.075,00 |
| 05.12.2025 | 6,76 | 6,92 | 6,73 | 6,80 | 0,59% | 1.103.417,00 |
| 04.12.2025 | 6,83 | 6,86 | 6,73 | 6,76 | -1,74% | 948.761,00 |
| 03.12.2025 | 6,53 | 6,90 | 6,52 | 6,88 | 5,36% | 1.205.678,00 |
| 02.12.2025 | 6,46 | 6,56 | 6,45 | 6,53 | 1,40% | 1.094.996,00 |
| 01.12.2025 | 6,52 | 6,63 | 6,44 | 6,44 | -1,23% | 1.024.680,00 |
| 28.11.2025 | 6,50 | 6,54 | 6,46 | 6,52 | 0,62% | 618.039,00 |
| 26.11.2025 | 6,48 | 6,60 | 6,48 | 6,48 | -0,15% | 1.409.601,00 |