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 |
|---|---|---|---|---|---|---|
| 05.06.2026 | 0,70 | 1,43 | 0,66 | 1,00 | 42,29% | 40.503.571,00 |
| 04.06.2026 | 1,32 | 1,33 | 0,66 | 0,70 | -40,17% | 16.640.989,00 |
| 03.06.2026 | 1,05 | 1,79 | 1,05 | 1,17 | 9,35% | 7.886.697,00 |
| 02.06.2026 | 1,02 | 1,25 | 1,00 | 1,07 | 6,82% | 586.766,00 |
| 01.06.2026 | 0,99 | 1,11 | 0,93 | 1,00 | -1,80% | 400.633,00 |
| 29.05.2026 | 1,12 | 1,12 | 0,89 | 1,02 | -31,08% | 1.081.968,00 |
| 28.05.2026 | 2,87 | 2,90 | 1,44 | 1,48 | -44,47% | 2.125.423,00 |
| 27.05.2026 | 2,93 | 3,02 | 2,57 | 2,67 | -9,04% | 106.128,00 |
| 26.05.2026 | 3,44 | 3,44 | 2,89 | 2,93 | -14,70% | 97.563,00 |
| 22.05.2026 | 3,16 | 3,70 | 3,00 | 3,44 | 5,21% | 123.425,00 |
| 21.05.2026 | 4,45 | 4,51 | 2,97 | 3,27 | -24,07% | 208.718,00 |
| 20.05.2026 | 4,41 | 5,03 | 4,28 | 4,30 | -19,17% | 1.940.046,00 |
| 19.05.2026 | 4,00 | 5,71 | 3,77 | 5,32 | 31,20% | 191.218,00 |
| 18.05.2026 | 3,55 | 4,15 | 3,44 | 4,06 | 10,79% | 135.457,00 |
| 15.05.2026 | 3,35 | 3,70 | 3,35 | 3,66 | 10,58% | 39.297,00 |
| 14.05.2026 | 3,51 | 3,70 | 3,24 | 3,31 | -11,98% | 32.379,00 |
| 13.05.2026 | 3,15 | 3,77 | 3,15 | 3,76 | 19,94% | 17.614,00 |
| 12.05.2026 | 3,68 | 3,73 | 2,78 | 3,14 | -28,59% | 96.547,00 |
| 11.05.2026 | 4,47 | 4,47 | 4,39 | 4,39 | 1,59% | 2.267,00 |
| 07.05.2026 | 4,21 | 4,45 | 4,14 | 4,32 | 0,73% | 3.316,00 |
| 06.05.2026 | 4,39 | 4,39 | 4,29 | 4,29 | -1,15% | 1.874,00 |
| 05.05.2026 | 4,19 | 4,34 | 4,19 | 4,34 | 3,33% | 3.299,00 |
| 04.05.2026 | 4,19 | 4,20 | 4,02 | 4,20 | -3,00% | 4.191,00 |
| 01.05.2026 | 4,21 | 4,33 | 4,17 | 4,33 | 1,17% | 13.493,00 |
| 30.04.2026 | 4,36 | 4,36 | 4,22 | 4,28 | -3,17% | 4.798,00 |
| 29.04.2026 | 4,35 | 4,42 | 4,35 | 4,42 | 1,37% | 2.064,00 |
| 28.04.2026 | 4,44 | 4,44 | 4,23 | 4,36 | 0,00% | 2.955,00 |
| 27.04.2026 | 4,29 | 4,37 | 4,24 | 4,36 | -1,91% | 6.342,00 |
| 24.04.2026 | 4,30 | 4,54 | 4,20 | 4,45 | -7,40% | 20.234,00 |
| 23.04.2026 | 4,90 | 4,90 | 4,80 | 4,80 | -1,64% | 3.400,00 |
| 22.04.2026 | 4,85 | 4,88 | 4,85 | 4,88 | -0,49% | 1.230,00 |
| 21.04.2026 | 4,93 | 4,93 | 4,85 | 4,90 | 1,95% | 1.942,00 |
| 20.04.2026 | 4,45 | 4,88 | 4,45 | 4,81 | 2,56% | 4.211,00 |
| 16.04.2026 | 4,71 | 4,71 | 4,69 | 4,69 | -0,02% | 3.317,00 |
| 15.04.2026 | 4,81 | 4,81 | 4,55 | 4,69 | -1,86% | 4.487,00 |
| 14.04.2026 | 4,80 | 4,80 | 4,78 | 4,78 | -2,45% | 3.603,00 |
| 13.04.2026 | 5,00 | 5,00 | 4,80 | 4,90 | -1,01% | 7.167,00 |
| 10.04.2026 | 5,00 | 5,00 | 4,95 | 4,95 | 0,61% | 423,00 |
| 09.04.2026 | 4,97 | 4,97 | 4,90 | 4,92 | -0,81% | 2.328,00 |
| 08.04.2026 | 5,11 | 5,11 | 4,94 | 4,96 | 1,64% | 5.533,00 |
| 07.04.2026 | 4,82 | 4,95 | 4,82 | 4,88 | 0,00% | 4.826,00 |
| 06.04.2026 | 5,01 | 5,01 | 4,88 | 4,88 | -3,56% | 6.243,00 |
| 02.04.2026 | 5,14 | 5,14 | 5,06 | 5,06 | -0,78% | 3.119,00 |
| 01.04.2026 | 5,07 | 5,10 | 5,00 | 5,10 | 2,31% | 1.873,00 |
| 31.03.2026 | 5,00 | 5,00 | 4,98 | 4,99 | -0,30% | 2.865,00 |
| 30.03.2026 | 5,00 | 5,05 | 4,95 | 5,00 | -1,96% | 7.417,00 |
| 27.03.2026 | 4,83 | 5,10 | 4,83 | 5,10 | -0,20% | 8.204,00 |
| 26.03.2026 | 5,10 | 5,11 | 5,10 | 5,11 | -1,73% | 1.072,00 |
| 25.03.2026 | 5,00 | 5,20 | 5,00 | 5,20 | 4,00% | 3.903,00 |
| 24.03.2026 | 5,23 | 5,23 | 5,00 | 5,00 | -5,09% | 474,00 |
| 23.03.2026 | 4,93 | 5,27 | 4,93 | 5,27 | 7,95% | 2.814,00 |
| 20.03.2026 | 4,94 | 4,94 | 4,79 | 4,88 | -1,91% | 2.853,00 |
| 19.03.2026 | 4,96 | 4,98 | 4,96 | 4,98 | -0,70% | 2.136,00 |
| 18.03.2026 | 5,00 | 5,01 | 5,00 | 5,01 | 0,00% | 1.024,00 |
| 17.03.2026 | 5,00 | 5,03 | 4,88 | 5,01 | -2,15% | 3.613,00 |
| 16.03.2026 | 5,08 | 5,19 | 5,05 | 5,12 | 1,19% | 8.494,00 |
| 13.03.2026 | 5,22 | 5,22 | 5,05 | 5,06 | -1,36% | 6.300,00 |
| 12.03.2026 | 5,12 | 5,14 | 5,12 | 5,13 | -1,35% | 1.673,00 |
| 11.03.2026 | 5,11 | 5,20 | 5,10 | 5,20 | 1,56% | 1.446,00 |
| 10.03.2026 | 5,10 | 5,23 | 5,10 | 5,12 | -2,85% | 2.424,00 |
| 09.03.2026 | 5,25 | 5,30 | 5,09 | 5,27 | 2,53% | 6.729,00 |
| 06.03.2026 | 5,02 | 5,14 | 5,02 | 5,14 | 2,39% | 1.734,00 |
| 05.03.2026 | 5,02 | 5,10 | 5,00 | 5,02 | -0,99% | 4.853,00 |
| 04.03.2026 | 5,00 | 5,09 | 4,98 | 5,07 | 0,80% | 5.664,00 |
| 03.03.2026 | 4,95 | 5,03 | 4,86 | 5,03 | 0,40% | 4.681,00 |
| 02.03.2026 | 5,03 | 5,12 | 4,95 | 5,01 | -2,34% | 8.856,00 |
| 27.02.2026 | 5,19 | 5,34 | 5,12 | 5,13 | -1,54% | 10.264,00 |
| 26.02.2026 | 5,23 | 5,23 | 5,19 | 5,21 | 0,00% | 3.971,00 |
| 25.02.2026 | 5,22 | 5,35 | 5,21 | 5,21 | -0,57% | 3.902,00 |
| 24.02.2026 | 5,43 | 5,43 | 5,11 | 5,24 | -5,42% | 17.459,00 |
| 23.02.2026 | 5,59 | 5,68 | 5,50 | 5,54 | -2,54% | 6.652,00 |
| 20.02.2026 | 5,85 | 5,85 | 5,68 | 5,68 | 0,61% | 8.081,00 |
| 19.02.2026 | 5,67 | 5,81 | 5,65 | 5,65 | -2,25% | 7.287,00 |
| 18.02.2026 | 5,60 | 6,30 | 5,58 | 5,78 | 5,09% | 56.024,00 |
| 17.02.2026 | 5,86 | 5,86 | 5,50 | 5,50 | -7,41% | 27.543,00 |
| 13.02.2026 | 5,94 | 6,02 | 5,94 | 5,94 | 1,37% | 16.230,00 |
| 12.02.2026 | 5,77 | 5,97 | 5,74 | 5,86 | 1,03% | 3.750,00 |
| 11.02.2026 | 5,86 | 5,86 | 5,69 | 5,80 | 0,69% | 5.495,00 |
| 10.02.2026 | 5,73 | 5,85 | 5,65 | 5,76 | 0,52% | 7.038,00 |
| 09.02.2026 | 5,92 | 5,92 | 5,73 | 5,73 | -0,69% | 9.184,00 |
| 06.02.2026 | 5,81 | 6,02 | 5,75 | 5,77 | -1,70% | 11.736,00 |
| 05.02.2026 | 6,13 | 6,15 | 5,80 | 5,87 | -7,70% | 14.941,00 |
| 04.02.2026 | 6,22 | 6,50 | 6,15 | 6,36 | 2,66% | 23.472,00 |
| 03.02.2026 | 6,20 | 6,26 | 6,10 | 6,20 | -0,88% | 40.520,00 |
| 02.02.2026 | 6,07 | 6,69 | 5,80 | 6,25 | 3,82% | 115.015,00 |
| 30.01.2026 | 6,10 | 6,19 | 5,87 | 6,02 | 4,88% | 64.256,00 |
| 29.01.2026 | 5,64 | 5,82 | 5,64 | 5,74 | -1,03% | 33.945,00 |
| 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% | 15.433,00 |
| 26.01.2026 | 5,58 | 5,66 | 5,31 | 5,43 | -5,24% | 41.921,00 |
| 23.01.2026 | 5,75 | 6,05 | 5,72 | 5,73 | -8,47% | 90.936,00 |
| 22.01.2026 | 6,18 | 6,63 | 6,06 | 6,26 | 7,56% | 223.972,00 |
| 21.01.2026 | 6,08 | 6,43 | 5,82 | 5,82 | -5,52% | 65.991,00 |
| 20.01.2026 | 6,25 | 6,53 | 6,05 | 6,16 | -5,95% | 68.396,00 |
| 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% | 142.726,00 |
| 14.01.2026 | 6,51 | 7,00 | 6,10 | 6,26 | -6,43% | 106.807,00 |
| 13.01.2026 | 6,27 | 7,00 | 6,02 | 6,69 | -2,48% | 166.654,00 |
| 12.01.2026 | 6,00 | 9,70 | 5,99 | 6,86 | 12,83% | 1.446.898,00 |
| 09.01.2026 | 6,09 | 6,32 | 6,01 | 6,08 | -5,59% | 28.640,00 |