12,718$
0,78%
Echtzeit-Aktienkurs Suncoke Energy
Bid:
Ask:
Aktienkurse zur Suncoke Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 12,70 | 12,82 | 12,65 | 12,72 | 0,79% | 596.612,00 |
| 21.11.2024 | 12,60 | 12,80 | 12,56 | 12,62 | 0,40% | 605.760,00 |
| 20.11.2024 | 12,52 | 12,72 | 12,51 | 12,57 | 0,48% | 475.621,00 |
| 19.11.2024 | 12,33 | 12,53 | 12,29 | 12,51 | 0,56% | 558.869,00 |
| 18.11.2024 | 12,37 | 12,71 | 12,33 | 12,44 | 1,72% | 690.220,00 |
| 15.11.2024 | 12,40 | 12,52 | 12,18 | 12,23 | -0,49% | 667.991,00 |
| 14.11.2024 | 12,43 | 12,55 | 12,16 | 12,29 | -1,76% | 715.267,00 |
| 13.11.2024 | 12,65 | 12,65 | 12,33 | 12,51 | -0,48% | 1.069.641,00 |
| 12.11.2024 | 12,64 | 12,70 | 12,38 | 12,57 | -0,55% | 951.082,00 |
| 11.11.2024 | 12,54 | 12,81 | 12,45 | 12,64 | 0,80% | 849.371,00 |
| 08.11.2024 | 12,33 | 12,55 | 12,18 | 12,54 | 1,70% | 1.068.199,00 |
| 07.11.2024 | 12,21 | 12,50 | 12,11 | 12,33 | 1,15% | 1.450.491,00 |
| 06.11.2024 | 11,50 | 12,23 | 11,45 | 12,19 | 10,72% | 1.371.161,00 |
| 05.11.2024 | 10,45 | 11,06 | 10,32 | 11,01 | 4,96% | 1.224.626,00 |
| 04.11.2024 | 9,85 | 10,59 | 9,85 | 10,49 | 6,82% | 1.363.765,00 |
| 01.11.2024 | 10,23 | 10,31 | 9,67 | 9,82 | -4,75% | 1.900.034,00 |
| 31.10.2024 | 9,60 | 10,43 | 9,59 | 10,31 | 19,61% | 1.630.902,00 |
| 30.10.2024 | 8,52 | 8,76 | 8,52 | 8,62 | 0,00% | 504.304,00 |
| 29.10.2024 | 8,59 | 8,70 | 8,57 | 8,62 | -0,46% | 481.312,00 |
| 28.10.2024 | 8,57 | 8,70 | 8,57 | 8,66 | 1,41% | 439.223,00 |
| 25.10.2024 | 8,51 | 8,67 | 8,50 | 8,54 | 1,07% | 509.301,00 |
| 24.10.2024 | 8,45 | 8,50 | 8,31 | 8,45 | -0,12% | 574.190,00 |
| 23.10.2024 | 8,40 | 8,55 | 8,37 | 8,46 | 0,12% | 469.060,00 |
| 22.10.2024 | 8,47 | 8,51 | 8,40 | 8,45 | -0,24% | 585.620,00 |
| 21.10.2024 | 8,77 | 8,77 | 8,46 | 8,47 | -3,31% | 686.654,00 |
| 18.10.2024 | 8,84 | 8,86 | 8,74 | 8,76 | -0,23% | 588.079,00 |
| 17.10.2024 | 8,67 | 8,85 | 8,64 | 8,78 | 1,15% | 624.070,00 |
| 16.10.2024 | 8,68 | 8,81 | 8,61 | 8,68 | 1,05% | 534.075,00 |
| 15.10.2024 | 8,63 | 8,73 | 8,56 | 8,59 | -2,05% | 490.797,00 |
| 14.10.2024 | 8,61 | 8,80 | 8,54 | 8,77 | 1,15% | 493.789,00 |
| 11.10.2024 | 8,54 | 8,71 | 8,54 | 8,67 | 1,64% | 371.791,00 |
| 10.10.2024 | 8,49 | 8,60 | 8,38 | 8,53 | 0,35% | 541.780,00 |
| 09.10.2024 | 8,33 | 8,51 | 8,31 | 8,50 | 1,43% | 382.840,00 |
| 08.10.2024 | 8,42 | 8,42 | 8,12 | 8,38 | -1,99% | 705.920,00 |
| 07.10.2024 | 8,41 | 8,57 | 8,39 | 8,55 | 1,42% | 903.601,00 |
| 04.10.2024 | 8,64 | 8,66 | 8,41 | 8,43 | -0,59% | 433.468,00 |
| 03.10.2024 | 8,50 | 8,59 | 8,45 | 8,48 | -1,28% | 552.705,00 |
| 02.10.2024 | 8,71 | 8,79 | 8,54 | 8,59 | -1,15% | 521.125,00 |
| 01.10.2024 | 8,66 | 8,70 | 8,52 | 8,69 | 0,12% | 556.918,00 |
| 30.09.2024 | 8,70 | 8,74 | 8,61 | 8,68 | 0,00% | 667.835,00 |
| 27.09.2024 | 8,55 | 8,73 | 8,49 | 8,68 | 2,48% | 695.553,00 |
| 26.09.2024 | 8,50 | 8,74 | 8,44 | 8,47 | 1,93% | 865.813,00 |
| 25.09.2024 | 8,31 | 8,33 | 8,17 | 8,31 | -0,24% | 1.033.523,00 |
| 24.09.2024 | 8,27 | 8,51 | 8,27 | 8,33 | 2,71% | 1.532.065,00 |
| 23.09.2024 | 8,24 | 8,37 | 8,09 | 8,11 | -0,61% | 939.948,00 |
| 20.09.2024 | 8,09 | 8,38 | 8,05 | 8,16 | -0,97% | 14.751.011,00 |
| 19.09.2024 | 8,29 | 8,33 | 8,10 | 8,24 | 2,87% | 1.444.048,00 |
| 18.09.2024 | 8,11 | 8,34 | 7,99 | 8,01 | -0,74% | 1.296.602,00 |
| 17.09.2024 | 8,05 | 8,10 | 7,93 | 8,07 | 1,13% | 1.778.745,00 |
| 16.09.2024 | 7,98 | 8,01 | 7,84 | 7,98 | 0,25% | 1.773.445,00 |
| 13.09.2024 | 7,87 | 8,06 | 7,82 | 7,96 | 2,58% | 1.017.863,00 |
| 12.09.2024 | 7,79 | 7,89 | 7,72 | 7,76 | 0,65% | 1.307.376,00 |
| 11.09.2024 | 7,72 | 7,72 | 7,47 | 7,71 | -0,52% | 841.141,00 |
| 10.09.2024 | 7,89 | 7,89 | 7,66 | 7,75 | -1,77% | 1.085.518,00 |
| 09.09.2024 | 8,17 | 8,18 | 7,88 | 7,89 | -3,43% | 1.010.784,00 |
| 06.09.2024 | 8,30 | 8,32 | 8,04 | 8,17 | -1,92% | 864.605,00 |
| 05.09.2024 | 8,44 | 8,50 | 8,27 | 8,33 | -0,83% | 873.145,00 |
| 04.09.2024 | 8,41 | 8,53 | 8,36 | 8,40 | -0,24% | 686.061,00 |
| 03.09.2024 | 8,91 | 8,91 | 8,40 | 8,42 | -6,03% | 1.008.024,00 |
| 30.08.2024 | 8,98 | 9,01 | 8,84 | 8,96 | 0,11% | 812.755,00 |
| 29.08.2024 | 8,94 | 9,11 | 8,88 | 8,95 | 1,24% | 726.134,00 |
| 28.08.2024 | 8,71 | 8,90 | 8,67 | 8,84 | 0,68% | 611.453,00 |
| 27.08.2024 | 8,85 | 8,90 | 8,72 | 8,78 | 0,69% | 688.739,00 |
| 26.08.2024 | 8,89 | 8,89 | 8,72 | 8,72 | -0,23% | 963.339,00 |
| 23.08.2024 | 8,70 | 8,81 | 8,57 | 8,74 | 1,63% | 822.520,00 |
| 22.08.2024 | 8,74 | 8,78 | 8,48 | 8,60 | -2,16% | 2.078.854,00 |
| 21.08.2024 | 8,73 | 8,91 | 8,71 | 8,79 | 2,21% | 704.627,00 |
| 20.08.2024 | 8,70 | 8,70 | 8,56 | 8,60 | -1,38% | 561.548,00 |
| 19.08.2024 | 8,86 | 8,94 | 8,68 | 8,72 | -1,02% | 618.561,00 |
| 16.08.2024 | 8,72 | 8,84 | 8,70 | 8,81 | 0,46% | 1.318.575,00 |
| 15.08.2024 | 8,65 | 8,83 | 8,64 | 8,77 | 1,62% | 784.164,00 |
| 14.08.2024 | 8,74 | 8,79 | 8,47 | 8,63 | -1,15% | 877.279,00 |
| 13.08.2024 | 8,89 | 8,94 | 8,64 | 8,73 | -1,36% | 734.612,00 |
| 12.08.2024 | 8,81 | 8,89 | 8,54 | 8,85 | 0,57% | 1.280.402,00 |
| 09.08.2024 | 8,89 | 8,95 | 8,79 | 8,80 | -0,45% | 706.300,00 |
| 08.08.2024 | 8,86 | 8,96 | 8,77 | 8,84 | 1,14% | 1.406.601,00 |
| 07.08.2024 | 9,09 | 9,14 | 8,68 | 8,74 | -2,24% | 929.729,00 |
| 06.08.2024 | 9,19 | 9,23 | 8,89 | 8,94 | -2,93% | 1.396.932,00 |
| 05.08.2024 | 9,54 | 9,54 | 8,97 | 9,21 | -6,21% | 1.781.412,00 |
| 02.08.2024 | 10,02 | 10,10 | 9,63 | 9,82 | -5,30% | 1.522.931,00 |
| 01.08.2024 | 11,70 | 11,77 | 10,32 | 10,37 | -11,37% | 1.295.141,00 |
| 31.07.2024 | 10,75 | 11,85 | 10,75 | 11,70 | 7,64% | 1.658.173,00 |
| 30.07.2024 | 10,92 | 10,97 | 10,77 | 10,87 | -0,55% | 548.289,00 |
| 29.07.2024 | 11,16 | 11,20 | 10,82 | 10,93 | -1,80% | 392.396,00 |
| 26.07.2024 | 11,12 | 11,22 | 10,99 | 11,13 | 1,46% | 555.059,00 |
| 25.07.2024 | 10,82 | 11,08 | 10,73 | 10,97 | 1,86% | 530.690,00 |
| 24.07.2024 | 11,14 | 11,21 | 10,76 | 10,77 | -3,15% | 568.256,00 |
| 23.07.2024 | 10,89 | 11,19 | 10,81 | 11,12 | 1,65% | 589.789,00 |
| 22.07.2024 | 10,92 | 11,01 | 10,69 | 10,94 | 0,37% | 533.494,00 |
| 19.07.2024 | 10,98 | 10,98 | 10,78 | 10,90 | -1,00% | 360.794,00 |
| 18.07.2024 | 10,94 | 11,05 | 10,88 | 11,01 | 0,18% | 548.215,00 |
| 17.07.2024 | 10,81 | 11,11 | 10,80 | 10,99 | 1,20% | 590.060,00 |
| 16.07.2024 | 10,57 | 10,94 | 10,43 | 10,86 | 3,13% | 549.813,00 |
| 15.07.2024 | 10,38 | 10,68 | 10,35 | 10,53 | 2,43% | 584.194,00 |
| 12.07.2024 | 10,30 | 10,39 | 10,17 | 10,28 | 1,38% | 429.375,00 |
| 11.07.2024 | 9,95 | 10,18 | 9,88 | 10,14 | 3,36% | 523.469,00 |
| 10.07.2024 | 9,76 | 9,81 | 9,70 | 9,81 | 0,93% | 352.098,00 |
| 09.07.2024 | 9,85 | 9,91 | 9,71 | 9,72 | -1,92% | 253.754,00 |
| 08.07.2024 | 9,96 | 10,06 | 9,89 | 9,91 | 0,30% | 330.159,00 |
| 05.07.2024 | 10,14 | 10,14 | 9,86 | 9,88 | -3,42% | 436.300,00 |