6,281$
-0,92%
Echtzeit-Aktienkurs SunOpta
Bid:
Ask:
Aktienkurse zur SunOpta Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 6,38 | 6,41 | 6,26 | 6,27 | -1,10% | 414.324,00 |
| 28.08.2025 | 6,38 | 6,43 | 6,30 | 6,34 | 0,00% | 493.340,00 |
| 27.08.2025 | 6,28 | 6,41 | 6,28 | 6,34 | 0,32% | 351.510,00 |
| 26.08.2025 | 6,36 | 6,41 | 6,24 | 6,32 | -0,78% | 512.019,00 |
| 25.08.2025 | 6,43 | 6,43 | 6,31 | 6,37 | -1,39% | 336.900,00 |
| 22.08.2025 | 6,20 | 6,52 | 6,18 | 6,46 | 4,70% | 616.662,00 |
| 21.08.2025 | 6,09 | 6,24 | 6,08 | 6,17 | 0,98% | 582.694,00 |
| 20.08.2025 | 6,24 | 6,35 | 6,08 | 6,11 | -2,08% | 573.992,00 |
| 19.08.2025 | 6,33 | 6,51 | 6,23 | 6,24 | -0,48% | 977.185,00 |
| 18.08.2025 | 6,17 | 6,30 | 6,15 | 6,27 | 2,28% | 637.319,00 |
| 15.08.2025 | 6,17 | 6,17 | 6,00 | 6,13 | 0,00% | 641.009,00 |
| 14.08.2025 | 6,24 | 6,27 | 6,05 | 6,13 | -2,70% | 716.788,00 |
| 13.08.2025 | 6,41 | 6,46 | 6,27 | 6,30 | -1,10% | 966.741,00 |
| 12.08.2025 | 6,28 | 6,54 | 6,27 | 6,37 | 2,08% | 1.071.815,00 |
| 11.08.2025 | 6,32 | 6,32 | 6,08 | 6,24 | -0,32% | 880.473,00 |
| 08.08.2025 | 6,01 | 6,33 | 5,89 | 6,26 | 4,51% | 1.151.163,00 |
| 07.08.2025 | 5,59 | 6,30 | 5,55 | 5,99 | 15,41% | 2.150.028,00 |
| 06.08.2025 | 5,47 | 5,48 | 5,15 | 5,19 | -5,29% | 1.556.753,00 |
| 05.08.2025 | 5,49 | 5,57 | 5,44 | 5,48 | -0,36% | 1.371.566,00 |
| 04.08.2025 | 5,74 | 5,74 | 5,49 | 5,50 | -3,51% | 818.467,00 |
| 01.08.2025 | 5,69 | 5,73 | 5,52 | 5,70 | -2,23% | 1.374.280,00 |
| 31.07.2025 | 6,03 | 6,07 | 5,74 | 5,83 | -4,43% | 1.011.767,00 |
| 30.07.2025 | 6,24 | 6,42 | 6,08 | 6,10 | -1,93% | 1.649.970,00 |
| 29.07.2025 | 6,41 | 6,44 | 6,18 | 6,22 | -2,81% | 717.819,00 |
| 28.07.2025 | 6,63 | 6,68 | 6,37 | 6,40 | -3,61% | 684.540,00 |
| 25.07.2025 | 6,56 | 6,67 | 6,48 | 6,64 | 1,22% | 623.046,00 |
| 24.07.2025 | 6,69 | 6,74 | 6,56 | 6,56 | -2,53% | 777.381,00 |
| 23.07.2025 | 6,62 | 6,94 | 6,57 | 6,73 | 2,12% | 1.127.670,00 |
| 22.07.2025 | 6,17 | 6,61 | 6,17 | 6,59 | 5,27% | 969.206,00 |
| 21.07.2025 | 6,31 | 6,47 | 6,22 | 6,26 | -0,48% | 509.074,00 |
| 18.07.2025 | 6,28 | 6,37 | 6,21 | 6,29 | 0,00% | 617.001,00 |
| 17.07.2025 | 6,07 | 6,33 | 6,02 | 6,29 | 3,97% | 676.788,00 |
| 16.07.2025 | 6,02 | 6,14 | 5,99 | 6,05 | -0,17% | 540.688,00 |
| 15.07.2025 | 6,16 | 6,22 | 6,02 | 6,06 | -1,30% | 519.444,00 |
| 14.07.2025 | 6,25 | 6,29 | 5,88 | 6,14 | -1,92% | 639.556,00 |
| 11.07.2025 | 6,43 | 6,44 | 6,23 | 6,26 | -3,40% | 459.042,00 |
| 10.07.2025 | 6,21 | 6,56 | 6,21 | 6,48 | 4,35% | 688.117,00 |
| 09.07.2025 | 6,55 | 6,66 | 6,15 | 6,21 | -4,17% | 1.170.254,00 |
| 08.07.2025 | 6,23 | 6,56 | 6,23 | 6,48 | 4,01% | 2.350.509,00 |
| 07.07.2025 | 6,06 | 6,36 | 5,96 | 6,23 | 1,63% | 1.377.605,00 |
| 03.07.2025 | 6,19 | 6,20 | 6,05 | 6,13 | 0,00% | 225.218,00 |
| 02.07.2025 | 6,00 | 6,18 | 5,98 | 6,13 | 2,17% | 569.688,00 |
| 01.07.2025 | 5,80 | 6,18 | 5,75 | 6,00 | 3,63% | 636.387,00 |
| 30.06.2025 | 5,87 | 5,94 | 5,78 | 5,79 | -1,36% | 454.127,00 |
| 27.06.2025 | 5,96 | 5,97 | 5,81 | 5,87 | -1,18% | 1.039.021,00 |
| 26.06.2025 | 5,92 | 6,01 | 5,88 | 5,94 | 0,51% | 520.723,00 |
| 25.06.2025 | 5,96 | 5,97 | 5,75 | 5,91 | -1,17% | 728.601,00 |
| 24.06.2025 | 6,09 | 6,09 | 5,82 | 5,98 | 0,84% | 448.548,00 |
| 23.06.2025 | 6,01 | 6,12 | 5,73 | 5,93 | -1,00% | 787.421,00 |
| 20.06.2025 | 5,95 | 6,10 | 5,89 | 5,99 | 1,35% | 667.403,00 |
| 18.06.2025 | 5,77 | 5,94 | 5,74 | 5,91 | 2,43% | 818.783,00 |
| 17.06.2025 | 6,01 | 6,01 | 5,76 | 5,77 | -4,47% | 345.594,00 |
| 16.06.2025 | 5,91 | 6,15 | 5,90 | 6,04 | 1,34% | 708.478,00 |
| 13.06.2025 | 6,15 | 6,21 | 5,95 | 5,96 | -1,65% | 1.343.624,00 |
| 12.06.2025 | 5,85 | 6,11 | 5,85 | 6,06 | 3,24% | 1.015.934,00 |
| 11.06.2025 | 5,73 | 5,92 | 5,66 | 5,87 | 2,62% | 1.235.029,00 |
| 10.06.2025 | 5,68 | 5,79 | 5,66 | 5,72 | 0,70% | 682.578,00 |
| 09.06.2025 | 5,70 | 5,73 | 5,63 | 5,68 | -0,35% | 452.507,00 |
| 06.06.2025 | 5,85 | 5,92 | 5,64 | 5,70 | -0,87% | 861.753,00 |
| 05.06.2025 | 5,75 | 5,80 | 5,63 | 5,75 | -0,17% | 3.674.815,00 |
| 04.06.2025 | 6,04 | 6,04 | 5,75 | 5,76 | -3,84% | 927.199,00 |
| 03.06.2025 | 6,18 | 6,19 | 5,97 | 5,99 | -3,07% | 817.406,00 |
| 02.06.2025 | 6,23 | 6,24 | 5,90 | 6,18 | -0,96% | 990.547,00 |
| 30.05.2025 | 6,33 | 6,33 | 6,10 | 6,24 | 0,81% | 1.063.095,00 |
| 29.05.2025 | 6,17 | 6,23 | 6,11 | 6,19 | 1,14% | 811.203,00 |
| 28.05.2025 | 6,21 | 6,26 | 6,08 | 6,12 | -1,29% | 808.811,00 |
| 27.05.2025 | 5,99 | 6,29 | 5,89 | 6,20 | 7,64% | 1.397.671,00 |
| 23.05.2025 | 5,73 | 5,81 | 5,70 | 5,76 | -1,03% | 749.760,00 |
| 22.05.2025 | 6,00 | 6,05 | 5,81 | 5,82 | -3,16% | 763.337,00 |
| 21.05.2025 | 6,24 | 6,27 | 6,00 | 6,01 | -3,84% | 748.671,00 |
| 20.05.2025 | 6,26 | 6,42 | 6,22 | 6,25 | -1,57% | 740.579,00 |
| 19.05.2025 | 6,18 | 6,42 | 6,14 | 6,35 | 0,79% | 840.587,00 |
| 16.05.2025 | 6,19 | 6,34 | 6,18 | 6,30 | 1,86% | 578.836,00 |
| 15.05.2025 | 6,15 | 6,22 | 6,09 | 6,19 | 0,24% | 783.216,00 |
| 14.05.2025 | 6,30 | 6,33 | 6,14 | 6,17 | -2,22% | 886.225,00 |
| 13.05.2025 | 6,50 | 6,52 | 6,30 | 6,31 | -2,02% | 1.203.178,00 |
| 12.05.2025 | 6,30 | 6,51 | 6,10 | 6,44 | 5,92% | 1.489.362,00 |
| 09.05.2025 | 5,83 | 6,17 | 5,80 | 6,08 | 4,29% | 2.383.980,00 |
| 08.05.2025 | 5,56 | 6,72 | 5,17 | 5,83 | 28,70% | 5.250.087,00 |
| 07.05.2025 | 4,76 | 4,86 | 4,53 | 4,53 | -4,63% | 2.024.308,00 |
| 06.05.2025 | 4,49 | 4,79 | 4,47 | 4,75 | 4,40% | 1.641.502,00 |
| 05.05.2025 | 4,52 | 4,66 | 4,46 | 4,55 | 0,66% | 1.169.236,00 |
| 02.05.2025 | 4,26 | 4,56 | 4,25 | 4,52 | 8,65% | 919.746,00 |
| 01.05.2025 | 4,34 | 4,34 | 4,10 | 4,16 | -3,70% | 515.727,00 |
| 30.04.2025 | 4,24 | 4,39 | 4,19 | 4,32 | 0,00% | 696.426,00 |
| 29.04.2025 | 4,29 | 4,36 | 4,25 | 4,32 | 0,00% | 619.576,00 |
| 28.04.2025 | 4,30 | 4,39 | 4,27 | 4,32 | 0,00% | 697.634,00 |
| 25.04.2025 | 4,27 | 4,33 | 4,19 | 4,32 | 0,47% | 755.333,00 |
| 24.04.2025 | 4,05 | 4,32 | 4,01 | 4,30 | 6,44% | 620.257,00 |
| 23.04.2025 | 4,20 | 4,27 | 4,00 | 4,04 | -1,22% | 1.025.044,00 |
| 22.04.2025 | 3,76 | 4,12 | 3,76 | 4,09 | 10,24% | 1.047.342,00 |
| 21.04.2025 | 3,85 | 3,88 | 3,67 | 3,71 | -4,87% | 463.269,00 |
| 17.04.2025 | 3,89 | 3,93 | 3,84 | 3,90 | 0,52% | 650.213,00 |
| 16.04.2025 | 4,11 | 4,11 | 3,87 | 3,88 | -6,05% | 704.263,00 |
| 15.04.2025 | 4,08 | 4,23 | 4,08 | 4,13 | 0,73% | 891.978,00 |
| 14.04.2025 | 3,98 | 4,15 | 3,96 | 4,10 | 4,59% | 1.228.524,00 |
| 11.04.2025 | 3,75 | 4,00 | 3,74 | 3,92 | 4,81% | 1.135.320,00 |
| 10.04.2025 | 3,97 | 4,01 | 3,65 | 3,74 | -7,20% | 2.240.719,00 |
| 09.04.2025 | 3,92 | 4,17 | 3,71 | 4,03 | 2,81% | 2.062.191,00 |
| 08.04.2025 | 4,07 | 4,08 | 3,81 | 3,92 | -1,26% | 1.572.364,00 |