Echtzeit-Aktienkurs Saia Inc.
Bid:
Ask:
Aktienkurse zur Saia Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 197,37 | 204,09 | 0,00 | 197,53 | -2,77% | - |
25.02.2021 | 203,60 | 203,83 | 202,64 | 203,16 | -2,94% | - |
24.02.2021 | 206,49 | 211,13 | 205,39 | 209,31 | 1,99% | - |
23.02.2021 | 202,93 | 206,68 | 0,00 | 205,23 | -2,59% | - |
22.02.2021 | 210,71 | 213,37 | 207,10 | 210,69 | -1,09% | - |
19.02.2021 | 211,22 | 214,43 | 209,08 | 213,01 | 2,90% | - |
18.02.2021 | 204,52 | 208,31 | 203,33 | 207,00 | -0,28% | - |
17.02.2021 | 209,24 | 209,37 | 202,79 | 207,58 | -2,39% | - |
16.02.2021 | 210,91 | 214,88 | 208,54 | 212,66 | 3,40% | - |
12.02.2021 | 198,43 | 207,55 | 195,63 | 205,66 | 2,62% | - |
11.02.2021 | 204,82 | 206,52 | 197,71 | 200,40 | -0,75% | - |
10.02.2021 | 199,27 | 205,34 | 197,16 | 201,91 | -0,88% | - |
09.02.2021 | 195,13 | 204,80 | 194,96 | 203,70 | 2,89% | - |
08.02.2021 | 197,21 | 199,09 | 189,91 | 197,98 | 5,77% | - |
05.02.2021 | 187,63 | 189,02 | 185,27 | 187,17 | 0,18% | - |
04.02.2021 | 183,25 | 187,42 | 182,85 | 186,84 | 4,36% | - |
03.02.2021 | 182,55 | 184,78 | 178,23 | 179,04 | -4,80% | - |
02.02.2021 | 187,96 | 190,66 | 185,98 | 188,06 | 2,88% | - |
01.02.2021 | 183,16 | 183,17 | 182,79 | 182,79 | 3,05% | - |
29.01.2021 | 177,48 | 177,57 | 177,05 | 177,38 | -1,78% | - |
28.01.2021 | 181,23 | 181,26 | 180,59 | 180,60 | 3,90% | - |
27.01.2021 | 177,27 | 177,63 | 170,75 | 173,82 | -4,98% | - |
26.01.2021 | 192,02 | 192,41 | 181,79 | 182,93 | -5,58% | - |
25.01.2021 | 195,30 | 196,27 | 191,11 | 193,74 | -0,62% | - |
22.01.2021 | 194,21 | 196,21 | 191,40 | 194,95 | -1,42% | - |
21.01.2021 | 197,30 | 197,76 | 197,30 | 197,76 | -1,39% | - |
20.01.2021 | 200,33 | 200,73 | 200,33 | 200,55 | 2,08% | - |
19.01.2021 | 198,80 | 200,55 | 194,94 | 196,47 | 1,25% | - |
15.01.2021 | 190,12 | 195,52 | 190,12 | 194,05 | 0,78% | - |
14.01.2021 | 193,38 | 196,42 | 191,02 | 192,55 | 2,89% | - |
13.01.2021 | 192,99 | 192,99 | 185,15 | 187,14 | -3,46% | - |
12.01.2021 | 192,94 | 195,09 | 190,63 | 193,85 | 1,23% | - |
11.01.2021 | 190,46 | 193,50 | 189,65 | 191,49 | -0,89% | - |
08.01.2021 | 193,73 | 197,14 | 188,67 | 193,21 | -0,46% | - |
07.01.2021 | 194,11 | 194,11 | 194,10 | 194,10 | 3,85% | - |
06.01.2021 | 184,32 | 188,55 | 181,97 | 186,91 | 3,33% | - |
05.01.2021 | 179,05 | 183,13 | 178,24 | 180,88 | 0,32% | - |
04.01.2021 | 184,20 | 184,20 | 177,66 | 180,30 | -0,43% | - |
31.12.2020 | 182,11 | 183,55 | 180,38 | 181,09 | -0,83% | - |
30.12.2020 | 184,03 | 184,87 | 181,83 | 182,61 | 0,14% | - |
29.12.2020 | 181,59 | 182,88 | 180,56 | 182,36 | -0,95% | - |
28.12.2020 | 181,96 | 187,38 | 181,96 | 184,11 | 0,03% | - |
24.12.2020 | 185,78 | 190,51 | 179,51 | 184,05 | -0,38% | - |
23.12.2020 | 184,56 | 186,12 | 183,79 | 184,75 | -0,58% | - |
22.12.2020 | 185,54 | 188,09 | 184,30 | 185,82 | 1,78% | - |
21.12.2020 | 180,12 | 184,24 | 179,96 | 182,57 | -0,45% | - |
18.12.2020 | 186,15 | 187,83 | 179,80 | 183,40 | -0,97% | - |
17.12.2020 | 184,63 | 186,51 | 182,67 | 185,20 | -0,50% | - |
16.12.2020 | 184,38 | 187,13 | 182,82 | 186,12 | 0,80% | - |
15.12.2020 | 180,83 | 185,83 | 180,37 | 184,64 | 1,94% | - |
14.12.2020 | 181,35 | 183,09 | 179,67 | 181,13 | -1,56% | - |
11.12.2020 | 183,34 | 186,47 | 181,63 | 184,00 | 5,89% | - |
10.12.2020 | 181,47 | 210,38 | 173,76 | 173,76 | -4,86% | - |
09.12.2020 | 188,46 | 188,86 | 181,15 | 182,63 | -3,38% | - |
08.12.2020 | 185,05 | 189,15 | 183,99 | 189,02 | 1,75% | - |
07.12.2020 | 185,13 | 186,07 | 181,34 | 185,77 | 1,37% | - |
04.12.2020 | 183,24 | 185,50 | 181,79 | 183,27 | 2,95% | - |
03.12.2020 | 176,80 | 179,00 | 176,38 | 178,01 | 1,92% | - |
02.12.2020 | 174,03 | 176,30 | 172,95 | 174,66 | -0,95% | - |
01.12.2020 | 174,58 | 178,85 | 173,57 | 176,34 | 1,26% | - |
30.11.2020 | 173,99 | 177,38 | 172,13 | 174,13 | 0,80% | - |
27.11.2020 | 171,18 | 173,52 | 170,69 | 172,75 | 0,07% | - |
25.11.2020 | 172,45 | 173,80 | 171,03 | 172,63 | -1,28% | - |
24.11.2020 | 172,27 | 175,74 | 171,94 | 174,87 | 3,22% | - |
23.11.2020 | 168,27 | 170,44 | 168,18 | 169,41 | -0,89% | - |
20.11.2020 | 168,45 | 174,76 | 168,35 | 170,94 | 3,52% | - |
19.11.2020 | 165,29 | 172,43 | 165,11 | 165,13 | -2,21% | - |
18.11.2020 | 166,60 | 170,46 | 166,37 | 168,86 | -0,19% | - |
17.11.2020 | 165,41 | 169,66 | 165,41 | 169,18 | 0,18% | - |
16.11.2020 | 168,47 | 170,61 | 167,27 | 168,88 | 1,00% | - |
13.11.2020 | 168,09 | 168,52 | 165,04 | 167,21 | 1,76% | - |
12.11.2020 | 166,68 | 168,52 | 162,96 | 164,32 | 0,99% | - |
11.11.2020 | 168,67 | 169,29 | 162,67 | 162,71 | -3,92% | - |
10.11.2020 | 165,62 | 171,65 | 163,43 | 169,35 | -0,90% | - |
09.11.2020 | 170,09 | 173,53 | 168,04 | 170,89 | 3,26% | - |
06.11.2020 | 167,13 | 167,43 | 163,30 | 165,50 | -0,73% | - |
05.11.2020 | 165,38 | 166,71 | 165,38 | 166,71 | 3,53% | - |
04.11.2020 | 159,69 | 162,75 | 157,98 | 161,02 | 0,94% | - |
03.11.2020 | 154,48 | 159,85 | 154,48 | 159,52 | 5,88% | - |
02.11.2020 | 149,77 | 152,93 | 149,20 | 150,66 | 2,22% | - |
30.10.2020 | 149,08 | 151,06 | 143,55 | 147,38 | -0,14% | - |
29.10.2020 | 140,98 | 151,33 | 134,91 | 147,60 | 3,98% | - |
28.10.2020 | 140,40 | 143,71 | 140,05 | 141,95 | -1,12% | - |
27.10.2020 | 147,84 | 148,01 | 142,40 | 143,57 | -2,26% | - |
26.10.2020 | 145,60 | 147,23 | 144,47 | 146,89 | 0,50% | - |
23.10.2020 | 147,36 | 148,30 | 145,66 | 146,16 | 1,68% | - |
22.10.2020 | 143,90 | 148,23 | 142,57 | 143,75 | -0,05% | - |
21.10.2020 | 143,92 | 145,08 | 140,72 | 143,82 | 2,33% | - |
20.10.2020 | 143,61 | 144,60 | 140,54 | 140,54 | 0,58% | - |
19.10.2020 | 143,22 | 145,63 | 139,73 | 139,73 | -3,43% | - |
16.10.2020 | 148,16 | 148,68 | 144,41 | 144,70 | -2,12% | - |
15.10.2020 | 145,48 | 150,96 | 145,02 | 147,84 | 3,34% | - |
14.10.2020 | 145,13 | 146,45 | 143,06 | 143,06 | -0,52% | - |
13.10.2020 | 145,26 | 148,75 | 143,45 | 143,81 | -1,19% | - |
12.10.2020 | 145,53 | 145,54 | 145,53 | 145,54 | 0,92% | - |
09.10.2020 | 145,08 | 145,30 | 141,01 | 144,21 | 1,62% | - |
08.10.2020 | 138,50 | 143,33 | 138,50 | 141,91 | 2,80% | - |
07.10.2020 | 138,05 | 142,85 | 137,24 | 138,05 | 1,33% | - |
06.10.2020 | 134,73 | 138,80 | 134,36 | 136,24 | 0,01% | - |
05.10.2020 | 133,94 | 136,23 | 131,35 | 136,23 | 5,04% | - |