128,145$
-0,94%
Echtzeit-Aktienkurs Sun Communities
Bid:
Ask:
Aktienkurse zur Sun Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 127,65 | 130,08 | 126,91 | 129,26 | 0,59% | 389.657,00 |
| 02.07.2025 | 127,62 | 128,51 | 126,67 | 128,50 | 0,61% | 877.179,00 |
| 01.07.2025 | 126,35 | 129,22 | 126,11 | 127,72 | 0,97% | 1.121.581,00 |
| 30.06.2025 | 126,23 | 126,97 | 124,44 | 126,49 | -0,12% | 1.060.974,00 |
| 27.06.2025 | 128,12 | 129,54 | 125,87 | 126,64 | -1,16% | 1.813.335,00 |
| 26.06.2025 | 127,08 | 128,37 | 126,31 | 128,13 | 0,89% | 700.696,00 |
| 25.06.2025 | 127,44 | 127,93 | 126,12 | 127,00 | -0,86% | 659.044,00 |
| 24.06.2025 | 127,87 | 128,78 | 126,47 | 128,10 | 0,13% | 431.670,00 |
| 23.06.2025 | 125,40 | 128,29 | 125,23 | 127,94 | 1,45% | 599.059,00 |
| 20.06.2025 | 126,65 | 127,00 | 124,36 | 126,11 | 0,13% | 1.300.256,00 |
| 18.06.2025 | 124,42 | 126,31 | 124,04 | 125,94 | 1,64% | 752.801,00 |
| 17.06.2025 | 123,23 | 124,75 | 122,66 | 123,91 | 0,63% | 887.854,00 |
| 16.06.2025 | 125,07 | 125,39 | 123,13 | 123,13 | -0,39% | 662.906,00 |
| 13.06.2025 | 124,32 | 125,87 | 122,52 | 123,61 | -1,74% | 1.163.148,00 |
| 12.06.2025 | 126,02 | 126,02 | 124,25 | 125,80 | 0,30% | 946.762,00 |
| 11.06.2025 | 128,66 | 128,66 | 124,91 | 125,42 | -1,06% | 1.309.544,00 |
| 10.06.2025 | 125,80 | 127,78 | 125,68 | 126,77 | 1,32% | 1.075.617,00 |
| 09.06.2025 | 124,35 | 126,76 | 123,22 | 125,12 | 0,55% | 743.975,00 |
| 06.06.2025 | 124,83 | 125,77 | 122,35 | 124,44 | -0,28% | 1.053.848,00 |
| 05.06.2025 | 124,31 | 125,52 | 123,77 | 124,79 | 0,26% | 853.038,00 |
| 04.06.2025 | 122,50 | 125,15 | 122,50 | 124,47 | 1,19% | 693.886,00 |
| 03.06.2025 | 122,81 | 123,54 | 121,45 | 123,01 | -0,65% | 626.585,00 |
| 02.06.2025 | 122,62 | 124,02 | 121,74 | 123,82 | 0,31% | 601.333,00 |
| 30.05.2025 | 121,42 | 123,64 | 121,16 | 123,44 | 0,84% | 1.137.516,00 |
| 29.05.2025 | 120,99 | 122,71 | 120,79 | 122,41 | 1,36% | 734.481,00 |
| 28.05.2025 | 122,15 | 122,49 | 120,21 | 120,77 | -1,20% | 647.566,00 |
| 27.05.2025 | 120,01 | 122,94 | 120,01 | 122,24 | 1,93% | 627.800,00 |
| 23.05.2025 | 118,62 | 120,41 | 117,71 | 119,93 | 0,80% | 613.071,00 |
| 22.05.2025 | 120,33 | 121,53 | 118,41 | 118,98 | -1,62% | 662.192,00 |
| 21.05.2025 | 122,18 | 123,71 | 120,94 | 120,94 | -2,56% | 461.156,00 |
| 20.05.2025 | 123,09 | 124,60 | 122,64 | 124,12 | 0,58% | 487.830,00 |
| 19.05.2025 | 122,15 | 123,69 | 121,97 | 123,41 | 0,11% | 390.791,00 |
| 16.05.2025 | 121,04 | 123,50 | 119,21 | 123,27 | 1,70% | 576.357,00 |
| 15.05.2025 | 118,56 | 121,22 | 118,56 | 121,21 | 2,18% | 645.421,00 |
| 14.05.2025 | 120,00 | 120,00 | 117,14 | 118,62 | -4,57% | 988.368,00 |
| 13.05.2025 | 125,78 | 125,78 | 122,40 | 124,30 | -0,61% | 857.602,00 |
| 12.05.2025 | 126,81 | 126,91 | 123,52 | 125,06 | -0,32% | 707.189,00 |
| 09.05.2025 | 123,85 | 125,76 | 123,32 | 125,46 | 1,54% | 385.630,00 |
| 08.05.2025 | 125,46 | 125,94 | 123,17 | 123,56 | -0,85% | 1.025.211,00 |
| 07.05.2025 | 122,92 | 125,26 | 122,92 | 124,62 | -0,04% | 1.196.661,00 |
| 06.05.2025 | 128,39 | 130,59 | 124,12 | 124,67 | -4,39% | 1.199.301,00 |
| 05.05.2025 | 132,72 | 132,72 | 129,90 | 130,40 | -1,40% | 1.054.711,00 |
| 02.05.2025 | 131,45 | 133,19 | 130,48 | 132,25 | 1,43% | 805.413,00 |
| 01.05.2025 | 124,67 | 131,05 | 124,20 | 130,38 | 4,78% | 1.344.156,00 |
| 30.04.2025 | 123,52 | 124,83 | 121,55 | 124,43 | 0,94% | 652.164,00 |
| 29.04.2025 | 122,64 | 123,92 | 122,03 | 123,27 | 0,01% | 393.250,00 |
| 28.04.2025 | 122,21 | 123,92 | 121,16 | 123,26 | 0,77% | 619.616,00 |
| 25.04.2025 | 122,70 | 123,20 | 121,13 | 122,32 | 0,10% | 547.895,00 |
| 24.04.2025 | 122,15 | 123,56 | 121,24 | 122,20 | 0,11% | 614.641,00 |
| 23.04.2025 | 123,03 | 123,69 | 121,09 | 122,07 | 0,59% | 653.829,00 |
| 22.04.2025 | 121,50 | 122,67 | 120,03 | 121,35 | 0,17% | 682.941,00 |
| 21.04.2025 | 121,89 | 122,78 | 119,88 | 121,15 | -1,75% | 415.502,00 |
| 17.04.2025 | 121,99 | 124,01 | 121,99 | 123,31 | 1,32% | 418.565,00 |
| 16.04.2025 | 122,49 | 123,52 | 120,47 | 121,70 | -0,64% | 604.512,00 |
| 15.04.2025 | 123,19 | 123,71 | 121,57 | 122,48 | -0,57% | 547.127,00 |
| 14.04.2025 | 121,21 | 123,70 | 120,07 | 123,18 | 2,12% | 431.599,00 |
| 11.04.2025 | 118,00 | 120,62 | 115,62 | 120,62 | 1,46% | 588.183,00 |
| 10.04.2025 | 119,27 | 121,84 | 115,50 | 118,88 | -2,08% | 754.218,00 |
| 09.04.2025 | 113,29 | 121,82 | 109,22 | 121,41 | 5,92% | 1.389.528,00 |
| 08.04.2025 | 125,00 | 125,00 | 113,74 | 114,62 | -3,87% | 1.151.808,00 |
| 07.04.2025 | 121,13 | 124,32 | 117,55 | 119,23 | -4,08% | 859.202,00 |
| 04.04.2025 | 129,08 | 130,76 | 124,23 | 124,30 | -4,44% | 761.160,00 |
| 03.04.2025 | 128,91 | 131,35 | 128,24 | 130,07 | 0,88% | 833.563,00 |
| 02.04.2025 | 128,85 | 129,27 | 127,61 | 128,93 | 0,35% | 389.836,00 |
| 01.04.2025 | 129,51 | 129,98 | 127,89 | 128,48 | -0,12% | 690.359,00 |
| 31.03.2025 | 129,05 | 130,75 | 128,14 | 128,64 | -1,24% | 1.135.997,00 |
| 28.03.2025 | 129,21 | 130,36 | 128,13 | 130,25 | 1,67% | 952.380,00 |
| 27.03.2025 | 129,66 | 131,47 | 127,01 | 128,11 | -1,39% | 944.387,00 |
| 26.03.2025 | 129,03 | 130,22 | 128,13 | 129,91 | 1,36% | 566.711,00 |
| 25.03.2025 | 130,53 | 130,66 | 127,25 | 128,17 | -1,68% | 665.197,00 |
| 24.03.2025 | 131,02 | 132,20 | 129,10 | 130,36 | -0,47% | 616.880,00 |
| 21.03.2025 | 132,00 | 132,57 | 130,61 | 130,98 | -0,47% | 1.167.372,00 |
| 20.03.2025 | 132,38 | 133,40 | 130,85 | 131,60 | -0,01% | 857.293,00 |
| 19.03.2025 | 132,69 | 133,04 | 130,81 | 131,61 | -0,93% | 883.112,00 |
| 18.03.2025 | 131,17 | 133,69 | 130,90 | 132,84 | 0,61% | 831.298,00 |
| 17.03.2025 | 127,51 | 132,18 | 127,22 | 132,04 | 3,04% | 969.903,00 |
| 14.03.2025 | 126,35 | 128,27 | 125,77 | 128,14 | 2,01% | 860.265,00 |
| 13.03.2025 | 128,00 | 130,24 | 124,74 | 125,62 | -1,94% | 548.562,00 |
| 12.03.2025 | 128,86 | 129,59 | 127,39 | 128,11 | -1,27% | 583.378,00 |
| 11.03.2025 | 131,13 | 132,16 | 129,04 | 129,76 | -1,41% | 803.635,00 |
| 10.03.2025 | 134,33 | 135,49 | 130,56 | 131,61 | -1,51% | 921.062,00 |
| 07.03.2025 | 133,19 | 134,95 | 132,17 | 133,63 | 1,73% | 1.227.343,00 |
| 06.03.2025 | 132,94 | 133,38 | 129,96 | 131,36 | -1,91% | 907.337,00 |
| 05.03.2025 | 131,52 | 134,31 | 130,57 | 133,92 | 0,94% | 989.488,00 |
| 04.03.2025 | 135,76 | 137,77 | 132,42 | 132,67 | -2,76% | 957.262,00 |
| 03.03.2025 | 135,83 | 136,57 | 133,55 | 136,43 | 0,21% | 1.149.250,00 |
| 28.02.2025 | 134,73 | 137,36 | 133,39 | 136,15 | 2,21% | 1.468.817,00 |
| 27.02.2025 | 133,50 | 136,19 | 132,28 | 133,21 | -0,57% | 852.004,00 |
| 26.02.2025 | 135,00 | 135,63 | 133,68 | 133,97 | -0,72% | 940.331,00 |
| 25.02.2025 | 134,27 | 136,74 | 134,19 | 134,94 | 0,51% | 1.637.411,00 |
| 24.02.2025 | 131,00 | 135,84 | 128,73 | 134,25 | 6,49% | 2.130.919,00 |
| 21.02.2025 | 126,80 | 128,25 | 125,43 | 126,07 | -0,51% | 571.786,00 |
| 20.02.2025 | 125,00 | 127,14 | 124,35 | 126,72 | 1,37% | 612.025,00 |
| 19.02.2025 | 126,13 | 126,55 | 124,28 | 125,01 | -0,86% | 574.782,00 |
| 18.02.2025 | 124,63 | 126,67 | 124,44 | 126,10 | 0,89% | 470.950,00 |
| 14.02.2025 | 127,60 | 128,00 | 124,88 | 124,99 | -1,28% | 636.496,00 |
| 13.02.2025 | 125,39 | 126,89 | 124,91 | 126,61 | 1,26% | 463.734,00 |
| 12.02.2025 | 124,30 | 125,31 | 123,90 | 125,04 | -0,93% | 525.743,00 |
| 11.02.2025 | 124,56 | 126,34 | 124,56 | 126,22 | 0,53% | 573.204,00 |
| 10.02.2025 | 125,50 | 126,52 | 124,05 | 125,55 | 0,30% | 499.225,00 |