9,211$
0,56%
Echtzeit-Aktienkurs Suncoke Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncoke Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 9,09 | 9,22 | 9,00 | 9,16 | 0,77% | 579.469,00 |
| 12.03.2025 | 9,30 | 9,31 | 9,08 | 9,09 | -2,05% | 728.979,00 |
| 11.03.2025 | 9,08 | 9,40 | 9,06 | 9,28 | 3,00% | 755.874,00 |
| 10.03.2025 | 9,00 | 9,12 | 8,93 | 9,01 | -0,44% | 882.124,00 |
| 07.03.2025 | 8,97 | 9,14 | 8,93 | 9,05 | 0,67% | 881.014,00 |
| 06.03.2025 | 8,91 | 9,01 | 8,85 | 8,99 | 0,11% | 772.799,00 |
| 05.03.2025 | 9,07 | 9,08 | 8,81 | 8,98 | -0,33% | 720.369,00 |
| 04.03.2025 | 8,88 | 9,18 | 8,81 | 9,01 | 0,67% | 949.425,00 |
| 03.03.2025 | 9,17 | 9,33 | 8,93 | 8,95 | -1,32% | 1.062.104,00 |
| 28.02.2025 | 9,02 | 9,15 | 8,95 | 9,07 | -0,22% | 913.141,00 |
| 27.02.2025 | 9,15 | 9,25 | 9,06 | 9,09 | -0,98% | 815.259,00 |
| 26.02.2025 | 9,20 | 9,31 | 9,15 | 9,18 | 0,22% | 711.038,00 |
| 25.02.2025 | 9,22 | 9,26 | 9,01 | 9,16 | -0,76% | 947.466,00 |
| 24.02.2025 | 9,25 | 9,39 | 9,18 | 9,23 | 0,33% | 738.961,00 |
| 21.02.2025 | 9,58 | 9,58 | 9,15 | 9,20 | -3,26% | 801.253,00 |
| 20.02.2025 | 9,39 | 9,51 | 9,36 | 9,51 | 1,60% | 681.608,00 |
| 19.02.2025 | 9,65 | 9,65 | 9,36 | 9,36 | -2,90% | 936.333,00 |
| 18.02.2025 | 9,70 | 9,71 | 9,52 | 9,64 | 0,06% | 668.571,00 |
| 17.02.2025 | 9,61 | 9,63 | 9,61 | 9,63 | 0,25% | - |
| 14.02.2025 | 9,92 | 10,08 | 9,52 | 9,61 | -4,19% | 788.152,00 |
| 13.02.2025 | 9,83 | 10,07 | 9,77 | 10,03 | 2,03% | 1.025.537,00 |
| 12.02.2025 | 9,75 | 10,02 | 9,74 | 9,83 | 0,10% | 1.630.319,00 |
| 11.02.2025 | 9,76 | 9,90 | 9,75 | 9,82 | 0,20% | 1.147.673,00 |
| 10.02.2025 | 9,70 | 10,03 | 9,70 | 9,80 | 3,16% | 2.246.234,00 |
| 07.02.2025 | 9,64 | 9,77 | 9,47 | 9,50 | -0,94% | 1.185.027,00 |
| 06.02.2025 | 9,78 | 9,86 | 9,56 | 9,59 | -2,14% | 689.418,00 |
| 05.02.2025 | 9,73 | 9,82 | 9,62 | 9,80 | 1,24% | 837.592,00 |
| 04.02.2025 | 9,63 | 9,70 | 9,51 | 9,68 | 0,73% | 943.074,00 |
| 03.02.2025 | 9,36 | 9,78 | 9,27 | 9,61 | 2,34% | 1.702.289,00 |
| 31.01.2025 | 9,60 | 9,65 | 9,30 | 9,39 | -2,59% | 1.038.964,00 |
| 30.01.2025 | 9,88 | 9,94 | 9,33 | 9,64 | -3,21% | 1.242.153,00 |
| 29.01.2025 | 9,86 | 9,99 | 9,67 | 9,96 | 0,40% | 905.209,00 |
| 28.01.2025 | 9,99 | 10,11 | 9,84 | 9,92 | 0,51% | 922.911,00 |
| 27.01.2025 | 10,19 | 10,20 | 9,80 | 9,87 | -3,24% | 1.124.437,00 |
| 24.01.2025 | 10,32 | 10,41 | 10,15 | 10,20 | -0,58% | 496.849,00 |
| 23.01.2025 | 10,16 | 10,47 | 10,11 | 10,26 | 1,18% | 633.532,00 |
| 22.01.2025 | 10,37 | 10,40 | 10,11 | 10,14 | -2,31% | 1.231.830,00 |
| 21.01.2025 | 10,39 | 10,52 | 10,27 | 10,38 | 0,68% | 513.546,00 |
| 17.01.2025 | 10,33 | 10,40 | 10,25 | 10,31 | 0,59% | 528.469,00 |
| 16.01.2025 | 10,27 | 10,31 | 10,14 | 10,25 | -0,77% | 472.786,00 |
| 15.01.2025 | 10,30 | 10,35 | 10,16 | 10,33 | 2,58% | 605.029,00 |
| 14.01.2025 | 10,15 | 10,24 | 10,00 | 10,07 | -0,98% | 595.325,00 |
| 13.01.2025 | 9,95 | 10,18 | 9,91 | 10,17 | 1,90% | 865.316,00 |
| 10.01.2025 | 10,07 | 10,31 | 9,91 | 9,98 | -1,96% | 834.051,00 |
| 08.01.2025 | 10,17 | 10,25 | 10,07 | 10,18 | -0,59% | 1.228.160,00 |
| 07.01.2025 | 10,41 | 10,46 | 10,14 | 10,24 | -1,16% | 1.857.379,00 |
| 06.01.2025 | 10,45 | 10,54 | 10,30 | 10,36 | -0,29% | 1.023.079,00 |
| 03.01.2025 | 10,61 | 10,61 | 10,32 | 10,39 | -1,70% | 760.420,00 |
| 02.01.2025 | 10,82 | 10,89 | 10,54 | 10,57 | -1,21% | 674.015,00 |
| 31.12.2024 | 10,70 | 10,79 | 10,63 | 10,70 | 0,47% | 1.065.292,00 |
| 30.12.2024 | 10,66 | 10,76 | 10,56 | 10,65 | 0,28% | 791.531,00 |
| 27.12.2024 | 10,62 | 10,67 | 10,46 | 10,62 | -0,84% | 1.798.128,00 |
| 26.12.2024 | 10,70 | 10,78 | 10,67 | 10,71 | -0,65% | 600.232,00 |
| 24.12.2024 | 10,86 | 10,91 | 10,75 | 10,78 | -0,83% | 339.146,00 |
| 23.12.2024 | 10,89 | 11,07 | 10,85 | 10,87 | -0,64% | 923.734,00 |
| 20.12.2024 | 10,85 | 11,23 | 10,85 | 10,94 | -0,45% | 6.504.408,00 |
| 19.12.2024 | 11,29 | 11,37 | 10,78 | 10,99 | -1,61% | 1.757.318,00 |
| 18.12.2024 | 11,53 | 11,81 | 11,09 | 11,17 | -2,95% | 1.478.064,00 |
| 17.12.2024 | 11,75 | 11,75 | 11,35 | 11,51 | -2,62% | 1.004.193,00 |
| 16.12.2024 | 11,81 | 11,89 | 11,67 | 11,82 | -0,76% | 1.008.188,00 |
| 13.12.2024 | 11,96 | 11,98 | 11,85 | 11,91 | -0,58% | 526.569,00 |
| 12.12.2024 | 12,08 | 12,10 | 11,82 | 11,98 | -1,80% | 535.670,00 |
| 11.12.2024 | 12,25 | 12,28 | 12,14 | 12,20 | 0,00% | 945.248,00 |
| 10.12.2024 | 12,15 | 12,30 | 12,03 | 12,20 | -0,16% | 1.485.902,00 |
| 09.12.2024 | 12,26 | 12,62 | 12,17 | 12,22 | 0,25% | 598.732,00 |
| 06.12.2024 | 12,44 | 12,44 | 12,08 | 12,19 | -2,17% | 606.283,00 |
| 05.12.2024 | 12,45 | 12,56 | 12,31 | 12,46 | -0,16% | 441.976,00 |
| 04.12.2024 | 12,59 | 12,69 | 12,38 | 12,48 | -0,95% | 411.790,00 |
| 03.12.2024 | 12,62 | 12,71 | 12,51 | 12,60 | -0,16% | 624.057,00 |
| 02.12.2024 | 12,58 | 12,67 | 12,37 | 12,62 | 1,28% | 943.051,00 |
| 29.11.2024 | 12,55 | 12,63 | 12,42 | 12,46 | -0,16% | 541.043,00 |
| 27.11.2024 | 12,36 | 12,61 | 12,28 | 12,48 | 1,46% | 526.887,00 |
| 26.11.2024 | 12,63 | 12,63 | 12,28 | 12,30 | -2,07% | 1.083.504,00 |
| 25.11.2024 | 12,70 | 12,76 | 12,55 | 12,56 | -1,26% | 726.461,00 |
| 22.11.2024 | 12,65 | 12,82 | 12,65 | 12,72 | 0,79% | 596.628,00 |
| 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 |