0,469$
16,09%
Echtzeit-Aktienkurs SU Group Holdings Ltd
Bid:
Ask:
Aktienkurse zur SU Group Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 6,20 | 6,26 | 6,10 | 6,25 | 0,00% | 39.391,00 |
| 02.02.2026 | 6,07 | 6,69 | 5,80 | 6,25 | 3,82% | 110.568,00 |
| 30.01.2026 | 6,10 | 6,19 | 5,87 | 6,02 | 4,88% | 64.256,00 |
| 29.01.2026 | 5,78 | 5,82 | 5,68 | 5,74 | -1,03% | 12.081,00 |
| 28.01.2026 | 5,80 | 5,90 | 5,55 | 5,80 | 0,17% | 22.103,00 |
| 27.01.2026 | 5,60 | 5,82 | 5,60 | 5,79 | 6,63% | 13.479,00 |
| 26.01.2026 | 5,58 | 5,66 | 5,31 | 5,43 | -5,24% | 38.794,00 |
| 23.01.2026 | 5,75 | 6,05 | 5,72 | 5,73 | -8,90% | 90.936,00 |
| 22.01.2026 | 6,18 | 6,63 | 6,06 | 6,29 | 7,07% | 198.582,00 |
| 21.01.2026 | 6,08 | 6,43 | 5,85 | 5,87 | -4,63% | 65.466,00 |
| 20.01.2026 | 6,25 | 6,44 | 6,05 | 6,16 | -5,95% | 66.398,00 |
| 16.01.2026 | 6,35 | 8,10 | 5,59 | 6,55 | -1,80% | 527.142,00 |
| 15.01.2026 | 6,25 | 7,40 | 6,10 | 6,67 | 6,55% | 139.131,00 |
| 14.01.2026 | 6,51 | 7,00 | 6,10 | 6,26 | -6,43% | 105.090,00 |
| 13.01.2026 | 6,27 | 7,00 | 6,02 | 6,69 | -2,48% | 162.641,00 |
| 12.01.2026 | 6,00 | 9,70 | 5,99 | 6,86 | 12,83% | 1.433.718,00 |
| 09.01.2026 | 6,09 | 6,32 | 6,01 | 6,08 | -5,59% | 28.640,00 |
| 08.01.2026 | 6,18 | 6,49 | 6,00 | 6,44 | -2,13% | 114.952,00 |
| 07.01.2026 | 6,09 | 6,61 | 5,75 | 6,58 | 14,43% | 252.203,00 |
| 06.01.2026 | 5,73 | 5,85 | 5,70 | 5,75 | 1,77% | 20.412,00 |
| 05.01.2026 | 5,74 | 5,90 | 5,60 | 5,65 | -0,35% | 41.068,00 |
| 02.01.2026 | 6,13 | 6,13 | 5,67 | 5,67 | -6,74% | 25.318,00 |
| 31.12.2025 | 5,88 | 6,23 | 5,51 | 6,08 | 0,66% | 50.586,00 |
| 30.12.2025 | 6,01 | 6,26 | 6,01 | 6,04 | -1,31% | 29.152,00 |
| 29.12.2025 | 6,48 | 6,48 | 5,96 | 6,12 | -8,52% | 27.472,00 |
| 26.12.2025 | 6,07 | 6,80 | 5,95 | 6,69 | 8,16% | 93.640,00 |
| 24.12.2025 | 5,96 | 6,40 | 5,86 | 6,19 | 3,08% | 60.210,00 |
| 23.12.2025 | 6,18 | 6,19 | 5,75 | 6,00 | -6,25% | 56.869,00 |
| 22.12.2025 | 6,03 | 6,52 | 5,82 | 6,40 | 4,23% | 42.535,00 |
| 19.12.2025 | 5,60 | 6,64 | 5,52 | 6,14 | 8,29% | 132.870,00 |
| 18.12.2025 | 5,61 | 5,92 | 5,60 | 5,67 | 0,53% | 36.320,00 |
| 17.12.2025 | 5,99 | 6,06 | 5,40 | 5,64 | -5,21% | 56.826,00 |
| 16.12.2025 | 6,30 | 6,30 | 5,88 | 5,95 | -5,84% | 103.761,00 |
| 15.12.2025 | 6,13 | 6,34 | 5,70 | 6,32 | -8,56% | 91.776,00 |
| 12.12.2025 | 5,62 | 6,95 | 5,62 | 6,91 | 17,52% | 250.923,00 |
| 11.12.2025 | 6,55 | 6,74 | 5,81 | 5,88 | -15,76% | 75.915,00 |
| 10.12.2025 | 7,83 | 7,83 | 6,71 | 6,98 | 5,12% | 173.931,00 |
| 09.12.2025 | 6,88 | 7,16 | 6,13 | 6,64 | -6,87% | 187.458,00 |
| 08.12.2025 | 6,50 | 9,52 | 6,31 | 7,13 | 27,32% | 3.252.250,00 |
| 05.12.2025 | 6,20 | 6,28 | 5,22 | 5,60 | -9,68% | 560.228,00 |
| 04.12.2025 | 5,51 | 6,70 | 5,37 | 6,20 | 11,51% | 242.950,00 |
| 03.12.2025 | 5,94 | 6,10 | 5,45 | 5,56 | -2,97% | 73.309,00 |
| 02.12.2025 | 5,45 | 5,74 | 5,38 | 5,73 | -4,50% | 59.861,00 |
| 01.12.2025 | 5,94 | 6,17 | 5,80 | 6,00 | 0,00% | 42.879,00 |
| 28.11.2025 | 6,20 | 6,30 | 6,00 | 6,00 | 0,00% | 6.796,00 |
| 26.11.2025 | 5,84 | 6,34 | 5,60 | 6,00 | -2,76% | 34.713,00 |
| 25.11.2025 | 6,26 | 6,70 | 5,88 | 6,17 | 0,66% | 169.408,00 |
| 24.11.2025 | 6,05 | 6,38 | 6,03 | 6,13 | -0,17% | 25.928,00 |
| 21.11.2025 | 5,27 | 7,23 | 4,90 | 6,14 | 18,53% | 540.297,00 |
| 20.11.2025 | 5,14 | 5,36 | 5,14 | 5,18 | -0,38% | 1.245,00 |
| 19.11.2025 | 5,52 | 5,94 | 5,11 | 5,20 | -9,09% | 14.194,00 |
| 18.11.2025 | 6,15 | 6,22 | 5,39 | 5,72 | -9,92% | 9.942,00 |
| 17.11.2025 | 6,07 | 6,63 | 6,07 | 6,35 | 4,79% | 6.698,00 |
| 14.11.2025 | 6,07 | 6,34 | 6,06 | 6,06 | -2,57% | 5.996,00 |
| 13.11.2025 | 6,14 | 6,68 | 6,11 | 6,22 | -0,16% | 6.087,00 |
| 12.11.2025 | 6,28 | 6,52 | 6,00 | 6,23 | -4,45% | 13.445,00 |
| 11.11.2025 | 6,79 | 7,12 | 6,15 | 6,52 | -7,39% | 21.929,00 |
| 10.11.2025 | 5,33 | 7,19 | 5,33 | 7,04 | 29,65% | 82.876,00 |
| 07.11.2025 | 5,35 | 5,63 | 5,35 | 5,43 | -5,07% | 23.363,00 |
| 06.11.2025 | 5,85 | 5,96 | 5,50 | 5,72 | -9,49% | 12.867,00 |
| 05.11.2025 | 5,73 | 6,32 | 5,71 | 6,32 | 8,97% | 13.085,00 |
| 04.11.2025 | 5,89 | 6,05 | 5,80 | 5,80 | -3,65% | 8.377,00 |
| 03.11.2025 | 6,25 | 6,39 | 6,02 | 6,02 | -3,99% | 12.232,00 |
| 31.10.2025 | 5,98 | 6,63 | 5,80 | 6,27 | 0,48% | 10.154,00 |
| 30.10.2025 | 6,59 | 6,71 | 6,00 | 6,24 | -6,31% | 104.146,00 |
| 29.10.2025 | 6,81 | 7,00 | 6,30 | 6,66 | -4,86% | 18.544,00 |
| 28.10.2025 | 7,34 | 7,58 | 6,79 | 7,00 | -5,79% | 42.487,00 |
| 27.10.2025 | 8,00 | 8,04 | 7,43 | 7,43 | -7,24% | 19.562,00 |
| 24.10.2025 | 8,09 | 8,99 | 7,87 | 8,01 | -1,11% | 55.016,00 |
| 23.10.2025 | 8,98 | 8,98 | 8,05 | 8,10 | 1,25% | 21.565,00 |
| 22.10.2025 | 8,51 | 8,96 | 8,00 | 8,00 | -11,21% | 48.347,00 |
| 21.10.2025 | 8,42 | 9,70 | 8,11 | 9,01 | 1,24% | 87.330,00 |
| 20.10.2025 | 7,97 | 10,00 | 7,33 | 8,90 | 3,61% | 1.060.237,00 |
| 17.10.2025 | 8,00 | 8,60 | 7,81 | 8,59 | 6,44% | 143.856,00 |
| 16.10.2025 | 8,38 | 9,48 | 8,00 | 8,07 | -1,82% | 75.355,00 |
| 15.10.2025 | 7,88 | 9,07 | 7,88 | 8,22 | 2,62% | 68.023,00 |
| 14.10.2025 | 8,39 | 8,50 | 8,00 | 8,01 | -15,15% | 58.563,00 |
| 13.10.2025 | 9,71 | 9,90 | 8,21 | 9,44 | 3,17% | 237.983,00 |
| 10.10.2025 | 8,77 | 10,49 | 8,30 | 9,15 | -12,77% | 555.228,00 |
| 09.10.2025 | 8,28 | 11,00 | 7,80 | 10,49 | 54,28% | 2.356.527,00 |
| 08.10.2025 | 6,42 | 6,80 | 6,05 | 6,80 | 5,42% | 24.801,00 |
| 07.10.2025 | 6,32 | 6,45 | 5,86 | 6,45 | -0,46% | 17.021,00 |
| 06.10.2025 | 6,63 | 6,64 | 6,24 | 6,48 | 3,02% | 29.995,00 |
| 02.10.2025 | 5,86 | 6,40 | 4,89 | 6,29 | 10,16% | 58.773,00 |
| 01.10.2025 | 4,75 | 6,88 | 4,72 | 5,71 | 20,21% | 219.425,00 |
| 30.09.2025 | 4,75 | 4,80 | 4,69 | 4,75 | -2,86% | 6.772,00 |
| 29.09.2025 | 5,55 | 5,75 | 4,72 | 4,89 | -7,74% | 24.875,00 |
| 26.09.2025 | 5,90 | 5,90 | 5,19 | 5,30 | -8,38% | 33.909,00 |
| 25.09.2025 | 5,60 | 6,99 | 5,24 | 5,79 | 2,03% | 259.081,00 |
| 24.09.2025 | 5,88 | 5,88 | 5,37 | 5,67 | -3,57% | 18.765,00 |
| 23.09.2025 | 5,95 | 5,99 | 5,75 | 5,88 | -1,84% | 8.291,00 |
| 22.09.2025 | 6,20 | 6,20 | 5,89 | 5,99 | -2,92% | 17.633,00 |
| 19.09.2025 | 6,12 | 6,32 | 6,11 | 6,17 | -1,12% | 10.972,00 |
| 18.09.2025 | 6,18 | 6,43 | 5,82 | 6,24 | 2,24% | 8.067,00 |
| 17.09.2025 | 6,30 | 6,39 | 5,75 | 6,10 | -3,58% | 5.969,00 |
| 16.09.2025 | 6,33 | 6,35 | 6,00 | 6,33 | 9,52% | 29.352,00 |
| 15.09.2025 | 5,75 | 5,90 | 5,75 | 5,78 | -3,20% | 10.229,00 |
| 12.09.2025 | 6,19 | 6,20 | 5,94 | 5,97 | -6,70% | 9.149,00 |
| 11.09.2025 | 6,20 | 6,64 | 5,50 | 6,40 | 6,49% | 210.567,00 |
| 10.09.2025 | 6,09 | 6,16 | 6,00 | 6,01 | -2,75% | 6.644,00 |