Echtzeit-Aktienkurs SunOpta Inc.
Bid:
Ask:
Aktienkurse zur SunOpta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,94 | 15,72 | 14,94 | 15,53 | 3,74% | - |
| 25.02.2021 | 14,96 | 14,97 | 14,95 | 14,97 | -1,09% | - |
| 24.02.2021 | 15,47 | 15,75 | 15,08 | 15,13 | -0,88% | - |
| 23.02.2021 | 14,23 | 15,27 | 14,06 | 15,27 | -1,90% | - |
| 22.02.2021 | 15,90 | 16,04 | 15,56 | 15,56 | -3,77% | - |
| 19.02.2021 | 16,38 | 16,62 | 16,17 | 16,17 | 2,08% | - |
| 18.02.2021 | 15,38 | 15,96 | 15,32 | 15,84 | 0,22% | - |
| 17.02.2021 | 15,93 | 15,99 | 15,50 | 15,81 | -0,78% | - |
| 16.02.2021 | 16,57 | 16,65 | 15,93 | 15,93 | -1,30% | - |
| 12.02.2021 | 16,47 | 16,53 | 16,13 | 16,14 | -2,27% | - |
| 11.02.2021 | 16,94 | 17,06 | 0,00 | 16,52 | 0,30% | - |
| 10.02.2021 | 15,94 | 16,55 | 0,00 | 16,47 | 1,95% | - |
| 09.02.2021 | 16,01 | 16,18 | 15,84 | 16,15 | 1,51% | - |
| 08.02.2021 | 15,97 | 16,08 | 15,87 | 15,91 | 0,70% | - |
| 05.02.2021 | 16,30 | 16,42 | 15,68 | 15,80 | -2,89% | - |
| 04.02.2021 | 16,26 | 16,27 | 16,26 | 16,27 | -0,09% | - |
| 03.02.2021 | 15,61 | 16,31 | 15,56 | 16,29 | 3,73% | - |
| 02.02.2021 | 15,22 | 15,81 | 15,22 | 15,70 | 1,39% | - |
| 01.02.2021 | 15,48 | 15,49 | 15,48 | 15,49 | 9,36% | - |
| 29.01.2021 | 15,15 | 15,31 | 14,09 | 14,16 | -1,87% | - |
| 28.01.2021 | 14,10 | 14,47 | 0,00 | 14,43 | 5,44% | - |
| 27.01.2021 | 13,96 | 14,01 | 13,47 | 13,69 | -2,60% | - |
| 26.01.2021 | 14,17 | 14,20 | 13,94 | 14,05 | 0,61% | - |
| 25.01.2021 | 13,56 | 13,99 | 13,02 | 13,97 | 6,97% | - |
| 22.01.2021 | 12,41 | 13,09 | 12,34 | 13,06 | 0,66% | - |
| 21.01.2021 | 12,40 | 13,11 | 12,31 | 12,97 | 5,11% | - |
| 20.01.2021 | 12,45 | 12,47 | 12,18 | 12,34 | -0,08% | - |
| 19.01.2021 | 12,53 | 12,66 | 12,31 | 12,35 | 2,07% | - |
| 15.01.2021 | 12,11 | 12,45 | 12,00 | 12,10 | -4,91% | - |
| 14.01.2021 | 12,21 | 12,82 | 12,03 | 12,73 | 10,36% | - |
| 13.01.2021 | 11,53 | 11,69 | 11,43 | 11,53 | -2,12% | - |
| 12.01.2021 | 11,97 | 12,04 | 11,77 | 11,78 | -2,08% | - |
| 11.01.2021 | 12,30 | 12,30 | 11,95 | 12,03 | -3,64% | - |
| 08.01.2021 | 12,08 | 12,54 | 11,95 | 12,49 | -0,48% | - |
| 07.01.2021 | 12,79 | 12,79 | 12,39 | 12,55 | 4,85% | - |
| 06.01.2021 | 12,09 | 12,37 | 11,74 | 11,97 | 2,44% | - |
| 05.01.2021 | 11,33 | 11,70 | 11,31 | 11,68 | 4,15% | - |
| 04.01.2021 | 11,58 | 11,58 | 11,08 | 11,22 | -3,90% | - |
| 31.12.2020 | 11,62 | 11,75 | 11,48 | 11,67 | 2,55% | - |
| 30.12.2020 | 11,29 | 11,45 | 11,05 | 11,38 | 2,71% | - |
| 29.12.2020 | 10,94 | 11,11 | 10,94 | 11,08 | -0,18% | - |
| 28.12.2020 | 11,08 | 11,11 | 11,08 | 11,10 | 3,74% | - |
| 24.12.2020 | 10,62 | 10,73 | 10,41 | 10,70 | 1,90% | - |
| 23.12.2020 | 10,41 | 10,63 | 10,36 | 10,50 | 0,10% | - |
| 22.12.2020 | 10,43 | 10,69 | 10,34 | 10,49 | 3,86% | - |
| 21.12.2020 | 9,92 | 10,11 | 9,89 | 10,10 | 2,07% | - |
| 18.12.2020 | 10,11 | 10,17 | 9,90 | 9,90 | -1,59% | - |
| 17.12.2020 | 9,98 | 10,11 | 9,32 | 10,06 | -0,25% | - |
| 16.12.2020 | 10,07 | 10,16 | 10,00 | 10,08 | 0,05% | - |
| 15.12.2020 | 9,96 | 10,12 | 9,78 | 10,08 | 0,45% | - |
| 14.12.2020 | 10,11 | 10,20 | 9,99 | 10,03 | -3,60% | - |
| 11.12.2020 | 10,34 | 10,43 | 9,94 | 10,41 | 0,58% | - |
| 10.12.2020 | 10,38 | 10,51 | 10,10 | 10,35 | 4,44% | - |
| 09.12.2020 | 10,17 | 10,19 | 9,75 | 9,91 | 0,15% | - |
| 08.12.2020 | 9,88 | 9,90 | 9,88 | 9,89 | -0,35% | - |
| 07.12.2020 | 9,73 | 9,98 | 9,72 | 9,93 | -0,15% | - |
| 04.12.2020 | 10,09 | 10,12 | 9,90 | 9,94 | -2,12% | - |
| 03.12.2020 | 10,13 | 11,34 | 9,99 | 10,16 | 0,79% | - |
| 02.12.2020 | 10,14 | 10,20 | 9,97 | 10,08 | -2,61% | - |
| 01.12.2020 | 9,98 | 11,23 | 9,81 | 10,35 | 4,97% | - |
| 30.11.2020 | 9,75 | 10,26 | 9,62 | 9,86 | 4,51% | - |
| 27.11.2020 | 9,18 | 9,45 | 9,15 | 9,43 | 3,63% | - |
| 25.11.2020 | 9,04 | 9,29 | 9,00 | 9,10 | -0,93% | - |
| 24.11.2020 | 9,15 | 9,24 | 8,80 | 9,19 | -0,54% | - |
| 23.11.2020 | 9,19 | 9,24 | 9,13 | 9,24 | 2,27% | - |
| 20.11.2020 | 9,06 | 9,16 | 9,01 | 9,03 | -2,33% | - |
| 19.11.2020 | 9,27 | 9,27 | 9,23 | 9,25 | 0,82% | - |
| 18.11.2020 | 9,29 | 9,49 | 9,17 | 9,17 | 1,83% | - |
| 17.11.2020 | 8,99 | 9,01 | 8,99 | 9,01 | 0,95% | - |
| 16.11.2020 | 8,57 | 8,93 | 8,36 | 8,92 | 0,51% | - |
| 13.11.2020 | 8,61 | 8,92 | 8,59 | 8,88 | 5,15% | - |
| 12.11.2020 | 8,31 | 8,59 | 8,29 | 8,44 | 6,90% | - |
| 11.11.2020 | 7,91 | 7,91 | 7,90 | 7,90 | 9,65% | - |
| 10.11.2020 | 7,15 | 7,52 | 0,00 | 7,20 | 6,90% | - |
| 09.11.2020 | 7,08 | 7,21 | 6,72 | 6,74 | -6,78% | - |
| 06.11.2020 | 5,75 | 7,36 | 5,75 | 7,23 | -0,41% | - |
| 05.11.2020 | 7,10 | 7,28 | 7,02 | 7,26 | 4,92% | - |
| 04.11.2020 | 7,20 | 7,22 | 6,86 | 6,92 | -3,76% | - |
| 03.11.2020 | 6,83 | 7,28 | 6,74 | 7,19 | 5,04% | - |
| 02.11.2020 | 0,00 | 6,97 | 0,00 | 6,84 | -0,15% | - |
| 30.10.2020 | 7,26 | 7,34 | 0,00 | 6,85 | -2,21% | - |
| 29.10.2020 | 6,40 | 7,13 | 6,31 | 7,01 | -5,72% | - |
| 28.10.2020 | 7,45 | 7,55 | 7,30 | 7,43 | -3,69% | - |
| 27.10.2020 | 7,88 | 7,88 | 7,62 | 7,72 | 3,28% | - |
| 26.10.2020 | 7,79 | 7,79 | 7,41 | 7,47 | -4,72% | - |
| 23.10.2020 | 7,75 | 7,89 | 7,70 | 7,84 | 1,10% | - |
| 22.10.2020 | 7,74 | 7,90 | 7,61 | 7,76 | 0,78% | - |
| 21.10.2020 | 7,66 | 7,76 | 7,58 | 7,70 | -1,03% | - |
| 20.10.2020 | 7,89 | 7,94 | 7,64 | 7,78 | -1,21% | - |
| 19.10.2020 | 7,77 | 7,94 | 7,64 | 7,87 | 1,16% | - |
| 16.10.2020 | 0,00 | 8,10 | 0,00 | 7,78 | -0,83% | - |
| 15.10.2020 | 7,62 | 7,85 | 7,45 | 7,85 | 0,84% | - |
| 14.10.2020 | 7,81 | 7,92 | 7,61 | 7,78 | -1,83% | - |
| 13.10.2020 | 7,87 | 7,97 | 7,85 | 7,93 | -0,13% | - |
| 12.10.2020 | 7,98 | 8,01 | 7,82 | 7,94 | 0,25% | - |
| 09.10.2020 | 7,76 | 7,93 | 7,69 | 7,92 | 1,28% | - |
| 08.10.2020 | 7,87 | 7,92 | 7,75 | 7,82 | 0,06% | - |
| 07.10.2020 | 7,97 | 8,01 | 7,69 | 7,81 | 2,23% | - |
| 06.10.2020 | 0,00 | 7,77 | 0,00 | 7,64 | -0,33% | - |
| 05.10.2020 | 7,67 | 7,67 | 7,66 | 7,67 | 0,33% | - |