8,246$
1,55%
Echtzeit-Aktienkurs Suncoke Energy
Bid:
Ask:
Aktienkurse zur Suncoke Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 8,22 | 8,33 | 8,20 | 8,24 | 1,48% | 704.692,00 |
| 05.06.2025 | 8,28 | 8,35 | 8,11 | 8,12 | -1,46% | 703.942,00 |
| 04.06.2025 | 8,23 | 8,32 | 8,21 | 8,24 | 0,12% | 878.294,00 |
| 03.06.2025 | 8,20 | 8,26 | 7,99 | 8,23 | -0,12% | 834.860,00 |
| 02.06.2025 | 8,37 | 8,49 | 8,19 | 8,24 | 1,23% | 1.214.324,00 |
| 30.05.2025 | 8,23 | 8,23 | 8,04 | 8,14 | -1,45% | 1.051.353,00 |
| 29.05.2025 | 8,45 | 8,49 | 8,17 | 8,26 | -2,59% | 1.596.987,00 |
| 28.05.2025 | 8,60 | 8,61 | 8,45 | 8,48 | -1,05% | 1.245.663,00 |
| 27.05.2025 | 8,42 | 8,61 | 8,41 | 8,57 | 1,90% | 675.570,00 |
| 23.05.2025 | 8,30 | 8,45 | 8,25 | 8,41 | 0,60% | 563.023,00 |
| 22.05.2025 | 8,64 | 8,64 | 8,36 | 8,36 | -3,58% | 533.667,00 |
| 21.05.2025 | 8,70 | 8,77 | 8,65 | 8,67 | -0,46% | 579.960,00 |
| 20.05.2025 | 8,70 | 8,77 | 8,68 | 8,71 | -0,34% | 636.945,00 |
| 19.05.2025 | 8,64 | 8,76 | 8,62 | 8,74 | -0,23% | 556.709,00 |
| 16.05.2025 | 8,71 | 8,81 | 8,65 | 8,76 | -0,90% | 562.070,00 |
| 15.05.2025 | 8,88 | 8,88 | 8,75 | 8,84 | -0,34% | 620.355,00 |
| 14.05.2025 | 8,99 | 8,99 | 8,83 | 8,87 | -1,66% | 988.305,00 |
| 13.05.2025 | 8,84 | 9,08 | 8,80 | 9,02 | 2,38% | 640.820,00 |
| 12.05.2025 | 8,82 | 8,96 | 8,70 | 8,81 | 3,28% | 765.820,00 |
| 09.05.2025 | 8,68 | 8,74 | 8,48 | 8,53 | -1,50% | 1.064.336,00 |
| 08.05.2025 | 8,81 | 8,81 | 8,56 | 8,66 | -1,03% | 606.650,00 |
| 07.05.2025 | 8,90 | 8,94 | 8,72 | 8,75 | -1,69% | 595.092,00 |
| 06.05.2025 | 9,04 | 9,04 | 8,85 | 8,90 | -1,00% | 709.522,00 |
| 05.05.2025 | 9,11 | 9,17 | 8,99 | 8,99 | -1,75% | 620.060,00 |
| 02.05.2025 | 9,20 | 9,28 | 8,90 | 9,15 | 0,55% | 897.452,00 |
| 01.05.2025 | 9,12 | 9,24 | 9,01 | 9,10 | 0,44% | 1.208.692,00 |
| 30.04.2025 | 9,48 | 9,57 | 8,82 | 9,06 | -7,55% | 1.511.173,00 |
| 29.04.2025 | 9,65 | 9,82 | 9,55 | 9,80 | 1,24% | 841.024,00 |
| 28.04.2025 | 9,51 | 9,70 | 9,49 | 9,68 | 1,36% | 580.088,00 |
| 25.04.2025 | 9,47 | 9,57 | 9,38 | 9,55 | -0,52% | 673.146,00 |
| 24.04.2025 | 9,39 | 9,65 | 9,37 | 9,60 | 1,59% | 662.049,00 |
| 23.04.2025 | 9,39 | 9,49 | 9,28 | 9,45 | 1,29% | 852.410,00 |
| 22.04.2025 | 9,33 | 9,36 | 9,13 | 9,33 | 0,86% | 447.007,00 |
| 21.04.2025 | 9,30 | 9,36 | 9,19 | 9,25 | -1,07% | 477.680,00 |
| 17.04.2025 | 9,21 | 9,40 | 9,17 | 9,35 | 1,30% | 676.177,00 |
| 16.04.2025 | 9,07 | 9,30 | 9,07 | 9,23 | 1,65% | 740.307,00 |
| 15.04.2025 | 8,99 | 9,09 | 8,90 | 9,08 | 1,00% | 1.171.544,00 |
| 14.04.2025 | 9,07 | 9,12 | 8,92 | 8,99 | -0,11% | 660.093,00 |
| 11.04.2025 | 8,62 | 9,10 | 8,62 | 9,00 | 4,65% | 824.961,00 |
| 10.04.2025 | 8,81 | 8,85 | 8,51 | 8,60 | -2,60% | 772.792,00 |
| 09.04.2025 | 8,42 | 9,15 | 8,38 | 8,83 | 5,24% | 1.503.275,00 |
| 08.04.2025 | 8,52 | 8,78 | 8,33 | 8,39 | 1,21% | 1.202.060,00 |
| 07.04.2025 | 7,99 | 8,56 | 7,85 | 8,29 | 0,12% | 1.198.621,00 |
| 04.04.2025 | 8,42 | 8,47 | 8,03 | 8,28 | -5,05% | 1.279.221,00 |
| 03.04.2025 | 8,93 | 8,93 | 8,66 | 8,72 | -5,63% | 807.377,00 |
| 02.04.2025 | 9,20 | 9,26 | 9,05 | 9,24 | -0,43% | 721.755,00 |
| 01.04.2025 | 9,18 | 9,30 | 9,13 | 9,28 | 0,87% | 716.334,00 |
| 31.03.2025 | 9,02 | 9,25 | 8,92 | 9,20 | 0,77% | 903.138,00 |
| 28.03.2025 | 9,40 | 9,40 | 9,03 | 9,13 | -3,18% | 939.324,00 |
| 27.03.2025 | 9,21 | 9,45 | 9,17 | 9,43 | 1,51% | 690.155,00 |
| 26.03.2025 | 9,31 | 9,31 | 9,14 | 9,29 | 0,22% | 609.997,00 |
| 25.03.2025 | 9,29 | 9,43 | 9,27 | 9,27 | -0,75% | 628.635,00 |
| 24.03.2025 | 9,22 | 9,39 | 9,20 | 9,34 | 2,52% | 934.117,00 |
| 21.03.2025 | 9,23 | 9,28 | 9,08 | 9,11 | -2,67% | 3.255.018,00 |
| 20.03.2025 | 9,30 | 9,43 | 9,27 | 9,36 | -0,85% | 785.483,00 |
| 19.03.2025 | 9,26 | 9,48 | 9,19 | 9,44 | 2,50% | 1.038.061,00 |
| 18.03.2025 | 9,10 | 9,24 | 8,99 | 9,21 | 1,66% | 1.193.717,00 |
| 17.03.2025 | 9,35 | 9,38 | 9,02 | 9,06 | -3,31% | 1.049.205,00 |
| 14.03.2025 | 9,20 | 9,38 | 9,18 | 9,37 | 2,29% | 585.687,00 |
| 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 |