8,002$
0,15%
Echtzeit-Aktienkurs Suncoke Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncoke Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 8,02 | 8,14 | 7,92 | 7,99 | -1,96% | 1.350.901,00 |
| 12.02.2026 | 8,36 | 8,43 | 7,99 | 8,15 | -2,40% | 1.132.205,00 |
| 11.02.2026 | 8,36 | 8,42 | 8,15 | 8,35 | 1,46% | 927.733,00 |
| 10.02.2026 | 8,46 | 8,52 | 8,22 | 8,23 | -2,83% | 1.152.947,00 |
| 09.02.2026 | 8,28 | 8,53 | 8,14 | 8,47 | 2,42% | 740.223,00 |
| 06.02.2026 | 8,12 | 8,35 | 8,12 | 8,27 | 2,86% | 1.157.612,00 |
| 05.02.2026 | 8,18 | 8,23 | 7,98 | 8,04 | -2,19% | 1.016.339,00 |
| 04.02.2026 | 8,22 | 8,33 | 8,07 | 8,22 | 1,48% | 1.104.000,00 |
| 03.02.2026 | 8,02 | 8,21 | 7,97 | 8,10 | 2,53% | 955.981,00 |
| 02.02.2026 | 7,80 | 7,98 | 7,71 | 7,90 | 0,51% | 775.408,00 |
| 30.01.2026 | 7,71 | 7,97 | 7,71 | 7,86 | -1,01% | 1.045.384,00 |
| 29.01.2026 | 7,93 | 8,02 | 7,66 | 7,94 | 1,53% | 1.113.749,00 |
| 28.01.2026 | 8,11 | 8,16 | 7,81 | 7,82 | -3,22% | 1.266.696,00 |
| 27.01.2026 | 7,84 | 8,10 | 7,80 | 8,08 | 2,80% | 664.045,00 |
| 26.01.2026 | 8,27 | 8,27 | 7,84 | 7,86 | -3,91% | 908.765,00 |
| 23.01.2026 | 8,21 | 8,28 | 8,12 | 8,18 | 0,12% | 658.331,00 |
| 22.01.2026 | 8,13 | 8,31 | 8,11 | 8,17 | 1,24% | 882.725,00 |
| 21.01.2026 | 7,90 | 8,08 | 7,90 | 8,07 | 3,33% | 880.482,00 |
| 20.01.2026 | 7,84 | 7,91 | 7,73 | 7,81 | -0,48% | 920.173,00 |
| 19.01.2026 | 7,83 | 7,86 | 7,83 | 7,85 | -0,79% | - |
| 16.01.2026 | 8,03 | 8,15 | 7,80 | 7,91 | -4,12% | 1.052.866,00 |
| 15.01.2026 | 8,19 | 8,33 | 8,10 | 8,25 | 0,49% | 1.223.029,00 |
| 14.01.2026 | 8,11 | 8,24 | 8,06 | 8,21 | 1,48% | 866.167,00 |
| 13.01.2026 | 8,05 | 8,12 | 7,92 | 8,09 | 1,13% | 976.388,00 |
| 12.01.2026 | 8,00 | 8,08 | 7,88 | 8,00 | 0,50% | 854.557,00 |
| 09.01.2026 | 7,78 | 7,96 | 7,72 | 7,96 | 2,71% | 809.690,00 |
| 08.01.2026 | 7,53 | 7,83 | 7,51 | 7,75 | 1,84% | 755.115,00 |
| 07.01.2026 | 7,81 | 7,86 | 7,47 | 7,61 | -3,30% | 1.005.749,00 |
| 06.01.2026 | 7,52 | 7,93 | 7,52 | 7,87 | 3,96% | 2.053.377,00 |
| 05.01.2026 | 7,39 | 7,60 | 7,33 | 7,57 | 3,27% | 1.188.071,00 |
| 02.01.2026 | 7,28 | 7,39 | 7,20 | 7,33 | 1,81% | 1.047.385,00 |
| 31.12.2025 | 7,18 | 7,23 | 7,08 | 7,20 | -0,28% | 852.807,00 |
| 30.12.2025 | 7,23 | 7,28 | 7,20 | 7,22 | 0,98% | 1.100.335,00 |
| 29.12.2025 | 7,07 | 7,23 | 7,07 | 7,15 | -0,69% | 808.104,00 |
| 26.12.2025 | 7,18 | 7,21 | 7,11 | 7,20 | 0,56% | 541.401,00 |
| 24.12.2025 | 7,12 | 7,18 | 7,09 | 7,16 | 0,28% | 345.956,00 |
| 23.12.2025 | 7,18 | 7,24 | 7,14 | 7,14 | -0,14% | 1.026.380,00 |
| 22.12.2025 | 7,20 | 7,33 | 7,13 | 7,15 | -0,28% | 1.486.131,00 |
| 19.12.2025 | 7,09 | 7,26 | 7,09 | 7,17 | 0,00% | 5.077.367,00 |
| 18.12.2025 | 7,16 | 7,38 | 7,13 | 7,17 | 0,14% | 1.359.374,00 |
| 17.12.2025 | 6,99 | 7,20 | 6,98 | 7,16 | 2,73% | 1.134.049,00 |
| 16.12.2025 | 7,02 | 7,12 | 6,92 | 6,97 | -0,57% | 1.072.762,00 |
| 15.12.2025 | 7,29 | 7,30 | 6,97 | 7,01 | -3,58% | 1.181.744,00 |
| 12.12.2025 | 7,32 | 7,42 | 7,19 | 7,27 | -0,41% | 1.180.105,00 |
| 11.12.2025 | 7,05 | 7,31 | 7,05 | 7,30 | 2,96% | 1.143.304,00 |
| 10.12.2025 | 6,96 | 7,10 | 6,90 | 7,09 | 1,58% | 2.479.946,00 |
| 09.12.2025 | 6,76 | 7,01 | 6,75 | 6,98 | 1,90% | 946.054,00 |
| 08.12.2025 | 6,84 | 6,91 | 6,77 | 6,85 | 0,74% | 1.078.797,00 |
| 05.12.2025 | 6,75 | 6,92 | 6,73 | 6,80 | 0,59% | 1.103.770,00 |
| 04.12.2025 | 6,82 | 6,86 | 6,73 | 6,76 | -1,74% | 948.973,00 |
| 03.12.2025 | 6,52 | 6,90 | 6,52 | 6,88 | 5,36% | 1.205.761,00 |
| 02.12.2025 | 6,46 | 6,56 | 6,45 | 6,53 | 1,40% | 1.095.006,00 |
| 01.12.2025 | 6,52 | 6,63 | 6,44 | 6,44 | -1,23% | 1.024.707,00 |
| 28.11.2025 | 6,50 | 6,54 | 6,46 | 6,52 | 0,62% | 618.042,00 |
| 26.11.2025 | 6,48 | 6,60 | 6,48 | 6,48 | -0,15% | 1.409.601,00 |
| 25.11.2025 | 6,31 | 6,49 | 6,30 | 6,49 | 3,18% | 1.106.982,00 |
| 24.11.2025 | 6,42 | 6,43 | 6,24 | 6,29 | -3,08% | 1.872.971,00 |
| 21.11.2025 | 6,29 | 6,89 | 6,25 | 6,49 | 2,69% | 3.137.812,00 |
| 20.11.2025 | 6,43 | 6,50 | 6,31 | 6,32 | -0,78% | 1.507.222,00 |
| 19.11.2025 | 6,37 | 6,44 | 6,28 | 6,37 | 0,00% | 1.287.717,00 |
| 18.11.2025 | 6,32 | 6,41 | 6,25 | 6,37 | -0,62% | 1.134.387,00 |
| 17.11.2025 | 6,65 | 6,68 | 6,40 | 6,41 | -5,04% | 1.281.469,00 |
| 14.11.2025 | 6,68 | 6,77 | 6,59 | 6,75 | -0,15% | 1.271.218,00 |
| 13.11.2025 | 6,93 | 7,04 | 6,69 | 6,76 | -1,89% | 1.200.717,00 |
| 12.11.2025 | 6,81 | 6,95 | 6,81 | 6,89 | 1,17% | 1.271.508,00 |
| 11.11.2025 | 6,91 | 6,92 | 6,81 | 6,81 | -1,02% | 992.005,00 |
| 10.11.2025 | 6,89 | 6,94 | 6,73 | 6,88 | 1,62% | 1.715.382,00 |
| 07.11.2025 | 6,63 | 6,90 | 6,57 | 6,77 | 1,96% | 2.469.768,00 |
| 06.11.2025 | 6,93 | 7,01 | 6,62 | 6,64 | -4,46% | 1.787.045,00 |
| 05.11.2025 | 6,89 | 7,10 | 6,82 | 6,95 | 1,76% | 1.165.649,00 |
| 04.11.2025 | 7,93 | 8,07 | 6,77 | 6,83 | -17,11% | 3.014.584,00 |
| 03.11.2025 | 8,02 | 8,29 | 7,87 | 8,24 | 2,87% | 2.041.121,00 |
| 31.10.2025 | 7,83 | 8,05 | 7,77 | 8,01 | 2,69% | 863.650,00 |
| 30.10.2025 | 7,86 | 7,92 | 7,72 | 7,80 | -1,89% | 968.288,00 |
| 29.10.2025 | 7,99 | 8,11 | 7,88 | 7,95 | -0,50% | 999.846,00 |
| 28.10.2025 | 7,82 | 8,00 | 7,78 | 7,99 | 1,52% | 689.156,00 |
| 27.10.2025 | 7,95 | 8,01 | 7,86 | 7,87 | -1,13% | 893.672,00 |
| 24.10.2025 | 8,00 | 8,06 | 7,95 | 7,96 | -0,38% | 375.115,00 |
| 23.10.2025 | 7,99 | 8,09 | 7,94 | 7,99 | 0,25% | 703.132,00 |
| 22.10.2025 | 8,07 | 8,14 | 7,84 | 7,97 | -2,09% | 849.469,00 |
| 21.10.2025 | 8,23 | 8,23 | 8,02 | 8,14 | -2,40% | 893.920,00 |
| 20.10.2025 | 8,14 | 8,36 | 8,11 | 8,34 | 3,71% | 726.903,00 |
| 17.10.2025 | 8,13 | 8,15 | 8,04 | 8,04 | -1,93% | - |
| 16.10.2025 | 8,29 | 8,40 | 8,05 | 8,20 | -0,49% | 1.103.780,00 |
| 15.10.2025 | 8,62 | 8,65 | 8,20 | 8,24 | -3,96% | 1.056.999,00 |
| 14.10.2025 | 8,44 | 8,68 | 8,36 | 8,58 | -0,12% | 802.897,00 |
| 13.10.2025 | 8,47 | 8,68 | 8,39 | 8,59 | 4,12% | 1.132.894,00 |
| 10.10.2025 | 8,55 | 8,69 | 8,25 | 8,25 | -3,85% | 871.888,00 |
| 09.10.2025 | 8,55 | 8,72 | 8,51 | 8,58 | 0,82% | 689.790,00 |
| 08.10.2025 | 8,50 | 8,56 | 8,44 | 8,51 | 0,95% | 831.657,00 |
| 07.10.2025 | 8,36 | 8,57 | 8,36 | 8,43 | 0,84% | 701.779,00 |
| 06.10.2025 | 8,53 | 8,63 | 8,35 | 8,36 | -0,83% | 833.523,00 |
| 03.10.2025 | 8,48 | 8,59 | 8,42 | 8,43 | -0,24% | 839.884,00 |
| 02.10.2025 | 8,40 | 8,51 | 8,30 | 8,45 | 0,12% | 838.191,00 |
| 01.10.2025 | 8,17 | 8,56 | 8,17 | 8,44 | 3,43% | 1.020.122,00 |
| 30.09.2025 | 8,05 | 8,20 | 8,05 | 8,16 | 0,37% | 682.475,00 |
| 29.09.2025 | 8,24 | 8,27 | 8,09 | 8,13 | -0,85% | 837.696,00 |
| 26.09.2025 | 8,02 | 8,22 | 8,01 | 8,20 | 1,49% | 684.216,00 |
| 25.09.2025 | 8,08 | 8,34 | 8,04 | 8,08 | -0,49% | 802.600,00 |
| 24.09.2025 | 7,89 | 8,16 | 7,89 | 8,12 | 2,92% | 794.492,00 |