3,507$
2,55%
Echtzeit-Aktienkurs SunOpta Inc.
Bid:
Ask:
Aktienkurse zur SunOpta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 3,59 | 3,62 | 3,41 | 3,42 | -3,66% | 1.313.248,00 |
| 19.11.2025 | 3,63 | 3,64 | 3,51 | 3,55 | -2,74% | 1.077.091,00 |
| 18.11.2025 | 3,68 | 3,75 | 3,60 | 3,65 | -0,95% | 829.015,00 |
| 17.11.2025 | 4,10 | 4,11 | 3,68 | 3,69 | -10,56% | 1.566.635,00 |
| 14.11.2025 | 4,22 | 4,24 | 4,07 | 4,12 | -2,37% | 1.309.946,00 |
| 13.11.2025 | 4,23 | 4,37 | 4,14 | 4,22 | 0,12% | 1.878.072,00 |
| 12.11.2025 | 4,19 | 4,35 | 4,12 | 4,22 | 0,60% | 1.838.084,00 |
| 11.11.2025 | 3,99 | 4,24 | 3,93 | 4,19 | 6,35% | 2.977.340,00 |
| 10.11.2025 | 4,02 | 4,20 | 3,93 | 3,94 | -0,76% | 1.861.674,00 |
| 07.11.2025 | 3,88 | 4,00 | 3,69 | 3,97 | 2,85% | 2.529.825,00 |
| 06.11.2025 | 4,55 | 4,63 | 3,78 | 3,86 | -26,76% | 14.719.160,00 |
| 05.11.2025 | 5,31 | 5,32 | 5,15 | 5,27 | -0,38% | 1.243.496,00 |
| 04.11.2025 | 5,19 | 5,30 | 5,17 | 5,29 | 1,34% | 968.579,00 |
| 03.11.2025 | 5,22 | 5,29 | 5,14 | 5,22 | 0,00% | 580.794,00 |
| 31.10.2025 | 5,27 | 5,32 | 5,15 | 5,22 | -1,51% | 878.943,00 |
| 30.10.2025 | 5,41 | 5,42 | 5,29 | 5,30 | -2,39% | 584.254,00 |
| 29.10.2025 | 5,46 | 5,50 | 5,35 | 5,43 | -1,27% | 923.632,00 |
| 28.10.2025 | 5,58 | 5,63 | 5,48 | 5,50 | -1,79% | 1.049.803,00 |
| 27.10.2025 | 5,72 | 5,76 | 5,60 | 5,60 | -2,27% | 518.635,00 |
| 24.10.2025 | 5,85 | 5,85 | 5,70 | 5,73 | -1,24% | 375.014,00 |
| 23.10.2025 | 5,89 | 5,91 | 5,76 | 5,80 | -1,33% | 733.766,00 |
| 22.10.2025 | 5,79 | 5,89 | 5,71 | 5,88 | 1,73% | 920.433,00 |
| 21.10.2025 | 5,74 | 5,83 | 5,66 | 5,78 | 0,87% | 891.680,00 |
| 20.10.2025 | 5,75 | 5,82 | 5,70 | 5,73 | 0,91% | 501.658,00 |
| 17.10.2025 | 5,61 | 5,71 | 5,60 | 5,68 | 1,58% | - |
| 16.10.2025 | 5,80 | 5,91 | 5,57 | 5,59 | -3,62% | 1.676.093,00 |
| 15.10.2025 | 5,75 | 5,86 | 5,73 | 5,80 | 1,58% | 488.353,00 |
| 14.10.2025 | 5,65 | 5,81 | 5,60 | 5,71 | 0,35% | 798.757,00 |
| 13.10.2025 | 5,69 | 5,75 | 5,55 | 5,69 | 0,71% | 532.305,00 |
| 10.10.2025 | 5,76 | 5,87 | 5,63 | 5,65 | -1,91% | 465.949,00 |
| 09.10.2025 | 5,95 | 5,97 | 5,73 | 5,76 | -3,52% | 522.242,00 |
| 08.10.2025 | 5,88 | 6,06 | 5,86 | 5,97 | 1,53% | 406.242,00 |
| 07.10.2025 | 5,90 | 6,00 | 5,81 | 5,88 | -0,51% | 483.232,00 |
| 06.10.2025 | 6,05 | 6,08 | 5,90 | 5,91 | -2,15% | 380.002,00 |
| 03.10.2025 | 5,86 | 6,15 | 5,86 | 6,04 | 3,07% | 381.060,00 |
| 02.10.2025 | 5,87 | 5,88 | 5,79 | 5,86 | -0,34% | 454.620,00 |
| 01.10.2025 | 5,81 | 5,98 | 5,74 | 5,88 | 0,34% | 447.777,00 |
| 30.09.2025 | 5,84 | 5,88 | 5,80 | 5,86 | 0,34% | 276.552,00 |
| 29.09.2025 | 5,90 | 5,91 | 5,77 | 5,84 | -0,68% | 372.223,00 |
| 26.09.2025 | 5,85 | 5,94 | 5,80 | 5,88 | 0,17% | 415.190,00 |
| 25.09.2025 | 6,07 | 6,07 | 5,84 | 5,87 | -3,14% | 589.226,00 |
| 24.09.2025 | 6,06 | 6,19 | 6,03 | 6,06 | -0,33% | 331.764,00 |
| 23.09.2025 | 6,19 | 6,25 | 6,08 | 6,08 | -0,33% | 419.647,00 |
| 22.09.2025 | 6,23 | 6,29 | 6,09 | 6,10 | -2,09% | 486.919,00 |
| 19.09.2025 | 6,41 | 6,41 | 6,21 | 6,23 | -2,96% | 643.314,00 |
| 18.09.2025 | 6,37 | 6,50 | 6,33 | 6,42 | 1,42% | 317.054,00 |
| 17.09.2025 | 6,41 | 6,51 | 6,30 | 6,33 | -1,40% | 421.022,00 |
| 16.09.2025 | 6,41 | 6,47 | 6,32 | 6,42 | 0,16% | 313.398,00 |
| 15.09.2025 | 6,26 | 6,48 | 6,21 | 6,41 | 2,40% | 588.378,00 |
| 12.09.2025 | 6,35 | 6,35 | 6,21 | 6,26 | -2,03% | 594.744,00 |
| 11.09.2025 | 6,24 | 6,40 | 6,23 | 6,39 | 2,73% | 398.557,00 |
| 10.09.2025 | 6,38 | 6,44 | 6,21 | 6,22 | -3,12% | 406.418,00 |
| 09.09.2025 | 6,43 | 6,52 | 6,35 | 6,42 | -0,77% | 429.133,00 |
| 08.09.2025 | 6,60 | 6,60 | 6,27 | 6,47 | -1,82% | 527.248,00 |
| 05.09.2025 | 6,48 | 6,67 | 6,44 | 6,59 | 2,49% | 668.861,00 |
| 04.09.2025 | 6,28 | 6,45 | 6,24 | 6,43 | 2,55% | 649.774,00 |
| 03.09.2025 | 6,15 | 6,28 | 6,11 | 6,27 | 1,46% | 482.338,00 |
| 02.09.2025 | 6,20 | 6,28 | 6,04 | 6,18 | -1,44% | 599.909,00 |
| 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 | -0,16% | 225.218,00 |
| 02.07.2025 | 6,00 | 6,18 | 5,98 | 6,14 | 2,33% | 569.688,00 |