3,729$
-0,03%
Echtzeit-Aktienkurs SunOpta Inc.
Bid:
Ask:
Aktienkurse zur SunOpta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 3,69 | 3,81 | 3,68 | 3,73 | 0,81% | 910.801,00 |
| 07.01.2026 | 3,70 | 3,76 | 3,62 | 3,70 | 0,68% | 621.737,00 |
| 06.01.2026 | 3,63 | 3,70 | 3,58 | 3,68 | 2,08% | 899.615,00 |
| 05.01.2026 | 3,71 | 3,75 | 3,60 | 3,60 | -2,96% | 920.502,00 |
| 02.01.2026 | 3,82 | 3,84 | 3,71 | 3,71 | -2,37% | 604.032,00 |
| 31.12.2025 | 3,84 | 3,87 | 3,79 | 3,80 | -1,55% | 679.973,00 |
| 30.12.2025 | 3,82 | 3,97 | 3,80 | 3,86 | 0,52% | 1.165.621,00 |
| 29.12.2025 | 3,75 | 3,85 | 3,73 | 3,84 | 1,59% | 841.702,00 |
| 26.12.2025 | 3,80 | 3,80 | 3,74 | 3,78 | 0,00% | 525.972,00 |
| 24.12.2025 | 3,68 | 3,80 | 3,62 | 3,78 | 3,28% | 548.564,00 |
| 23.12.2025 | 3,70 | 3,71 | 3,60 | 3,66 | -1,61% | 697.902,00 |
| 22.12.2025 | 3,70 | 3,79 | 3,69 | 3,72 | 0,27% | 784.384,00 |
| 19.12.2025 | 3,82 | 3,84 | 3,67 | 3,71 | -3,39% | 1.260.670,00 |
| 18.12.2025 | 3,84 | 3,90 | 3,82 | 3,84 | 0,52% | 589.619,00 |
| 17.12.2025 | 3,85 | 3,87 | 3,81 | 3,82 | -0,52% | 523.343,00 |
| 16.12.2025 | 3,84 | 3,92 | 3,80 | 3,84 | 0,13% | 904.328,00 |
| 15.12.2025 | 3,80 | 3,85 | 3,75 | 3,84 | 0,92% | 876.405,00 |
| 12.12.2025 | 3,88 | 3,94 | 3,79 | 3,80 | -1,30% | 866.622,00 |
| 11.12.2025 | 3,96 | 3,98 | 3,84 | 3,85 | -2,04% | 1.039.342,00 |
| 10.12.2025 | 3,79 | 3,96 | 3,77 | 3,93 | 4,24% | 1.217.252,00 |
| 09.12.2025 | 3,69 | 3,79 | 3,68 | 3,77 | 2,17% | 1.039.257,00 |
| 08.12.2025 | 3,63 | 3,72 | 3,51 | 3,69 | 2,22% | 833.978,00 |
| 05.12.2025 | 3,79 | 3,80 | 3,61 | 3,61 | -4,75% | 759.065,00 |
| 04.12.2025 | 3,78 | 3,80 | 3,71 | 3,79 | 0,26% | 644.491,00 |
| 03.12.2025 | 3,66 | 3,79 | 3,66 | 3,78 | 3,28% | 558.608,00 |
| 02.12.2025 | 3,71 | 3,74 | 3,60 | 3,66 | -0,81% | 698.279,00 |
| 01.12.2025 | 3,73 | 3,80 | 3,67 | 3,69 | -1,86% | 1.200.845,00 |
| 28.11.2025 | 3,63 | 3,78 | 3,62 | 3,76 | 5,03% | 771.959,00 |
| 26.11.2025 | 3,37 | 3,59 | 3,35 | 3,58 | 6,23% | 1.489.147,00 |
| 25.11.2025 | 3,36 | 3,42 | 3,34 | 3,37 | 0,60% | 1.310.235,00 |
| 24.11.2025 | 3,44 | 3,46 | 3,32 | 3,35 | -3,18% | 951.126,00 |
| 21.11.2025 | 3,42 | 3,55 | 3,40 | 3,46 | 1,17% | 988.488,00 |
| 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 |