9,450$
3,39%
Echtzeit-Aktienkurs Suncoke Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncoke Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 9,25 | 9,52 | 9,19 | 9,46 | 3,50% | 1.243.638,00 |
| 18.08.2026 | 9,33 | 9,38 | 9,03 | 9,14 | -3,89% | 975.673,00 |
| 17.08.2026 | 9,29 | 9,52 | 9,04 | 9,51 | 1,60% | 971.338,00 |
| 14.08.2026 | 9,31 | 9,47 | 9,31 | 9,36 | 0,75% | 1.025.747,00 |
| 13.08.2026 | 9,31 | 9,61 | 9,15 | 9,29 | -1,59% | 1.357.507,00 |
| 12.08.2026 | 9,29 | 9,45 | 9,19 | 9,44 | 1,94% | 2.272.204,00 |
| 11.08.2026 | 9,44 | 9,55 | 9,23 | 9,26 | -1,59% | 1.096.092,00 |
| 10.08.2026 | 9,37 | 9,54 | 9,27 | 9,41 | 0,21% | 985.555,00 |
| 07.08.2026 | 9,49 | 9,59 | 9,34 | 9,39 | -2,19% | 1.331.612,00 |
| 06.08.2026 | 9,69 | 9,92 | 9,51 | 9,60 | -0,21% | 2.265.667,00 |
| 05.08.2026 | 8,98 | 9,65 | 8,95 | 9,62 | 8,46% | 1.895.493,00 |
| 04.08.2026 | 8,38 | 8,93 | 8,35 | 8,87 | 5,47% | 2.957.398,00 |
| 03.08.2026 | 8,49 | 8,51 | 7,96 | 8,41 | -0,83% | 2.372.406,00 |
| 31.07.2026 | 8,63 | 8,76 | 8,24 | 8,48 | 0,36% | 2.661.044,00 |
| 30.07.2026 | 9,38 | 9,38 | 7,47 | 8,45 | -9,72% | 4.851.424,00 |
| 29.07.2026 | 9,19 | 9,44 | 8,73 | 9,36 | 1,96% | 3.495.580,00 |
| 28.07.2026 | 9,01 | 9,36 | 8,95 | 9,18 | 1,77% | 1.750.100,00 |
| 27.07.2026 | 8,93 | 9,05 | 8,79 | 9,02 | 1,12% | 1.871.475,00 |
| 24.07.2026 | 9,00 | 9,09 | 8,88 | 8,92 | -0,78% | 1.231.262,00 |
| 23.07.2026 | 8,83 | 9,09 | 8,76 | 8,99 | 3,33% | 1.507.021,00 |
| 22.07.2026 | 8,61 | 8,76 | 8,53 | 8,70 | 1,05% | 999.081,00 |
| 21.07.2026 | 8,39 | 8,66 | 8,39 | 8,61 | 2,99% | 1.303.737,00 |
| 20.07.2026 | 8,47 | 8,53 | 8,27 | 8,36 | -0,12% | 1.078.305,00 |
| 17.07.2026 | 8,42 | 8,50 | 8,23 | 8,37 | -0,95% | 947.615,00 |
| 16.07.2026 | 8,58 | 8,65 | 8,38 | 8,45 | -1,17% | 1.559.839,00 |
| 15.07.2026 | 8,62 | 8,74 | 8,41 | 8,55 | -0,23% | 1.125.751,00 |
| 14.07.2026 | 8,46 | 8,63 | 8,46 | 8,57 | 1,78% | 770.134,00 |
| 13.07.2026 | 8,31 | 8,51 | 8,31 | 8,42 | 2,43% | 957.393,00 |
| 10.07.2026 | 8,09 | 8,27 | 8,05 | 8,22 | 1,48% | 1.475.771,00 |
| 09.07.2026 | 8,17 | 8,17 | 7,92 | 8,10 | -0,49% | 1.060.060,00 |
| 08.07.2026 | 7,88 | 8,21 | 7,87 | 8,14 | 2,91% | 1.036.992,00 |
| 07.07.2026 | 7,89 | 7,99 | 7,70 | 7,91 | 0,13% | 1.055.709,00 |
| 06.07.2026 | 7,75 | 7,99 | 7,73 | 7,90 | 1,02% | 990.869,00 |
| 02.07.2026 | 7,83 | 8,05 | 7,68 | 7,82 | 0,51% | 813.988,00 |
| 01.07.2026 | 7,95 | 8,14 | 7,77 | 7,78 | -3,35% | 1.145.870,00 |
| 30.06.2026 | 8,21 | 8,26 | 8,03 | 8,05 | -1,47% | 1.194.338,00 |
| 29.06.2026 | 8,36 | 8,46 | 8,16 | 8,17 | -2,62% | 1.299.974,00 |
| 26.06.2026 | 8,35 | 8,51 | 8,25 | 8,39 | -0,24% | 3.224.381,00 |
| 25.06.2026 | 8,14 | 8,41 | 8,05 | 8,41 | 3,19% | 1.135.584,00 |
| 24.06.2026 | 8,24 | 8,37 | 8,04 | 8,15 | -2,63% | 1.430.513,00 |
| 23.06.2026 | 8,23 | 8,53 | 8,23 | 8,37 | 0,00% | 1.498.689,00 |
| 22.06.2026 | 8,57 | 8,64 | 8,37 | 8,37 | -3,05% | 1.201.979,00 |
| 19.06.2026 | 8,63 | 8,63 | 8,63 | 8,63 | -0,08% | - |
| 18.06.2026 | 8,88 | 8,89 | 8,54 | 8,64 | -1,03% | 2.363.674,00 |
| 17.06.2026 | 9,01 | 9,09 | 8,73 | 8,73 | -2,46% | 1.616.399,00 |
| 16.06.2026 | 9,21 | 9,25 | 8,69 | 8,95 | -2,82% | 1.825.330,00 |
| 15.06.2026 | 9,46 | 9,53 | 9,17 | 9,21 | -3,96% | 1.353.894,00 |
| 12.06.2026 | 9,45 | 9,71 | 9,44 | 9,59 | 1,48% | 957.481,00 |
| 11.06.2026 | 9,25 | 9,46 | 9,15 | 9,45 | 3,73% | 1.098.183,00 |
| 10.06.2026 | 8,95 | 9,29 | 8,93 | 9,11 | 1,45% | 1.330.877,00 |
| 09.06.2026 | 9,16 | 9,24 | 8,84 | 8,98 | -1,43% | 1.322.626,00 |
| 08.06.2026 | 9,21 | 9,23 | 8,98 | 9,11 | 0,33% | 1.268.555,00 |
| 05.06.2026 | 9,37 | 9,47 | 9,04 | 9,08 | -3,81% | 1.125.003,00 |
| 04.06.2026 | 9,28 | 9,59 | 9,16 | 9,44 | 1,07% | 1.286.440,00 |
| 03.06.2026 | 9,50 | 9,51 | 9,23 | 9,34 | -2,71% | 1.349.260,00 |
| 02.06.2026 | 9,33 | 9,74 | 9,30 | 9,60 | 2,13% | 1.653.072,00 |
| 01.06.2026 | 9,06 | 9,42 | 9,01 | 9,40 | 4,33% | 1.148.517,00 |
| 29.05.2026 | 9,15 | 9,25 | 8,82 | 9,01 | -2,59% | 4.193.011,00 |
| 28.05.2026 | 9,10 | 9,30 | 8,95 | 9,25 | 1,54% | 1.690.323,00 |
| 27.05.2026 | 8,86 | 9,19 | 8,73 | 9,11 | 2,71% | 1.997.614,00 |
| 26.05.2026 | 8,50 | 8,95 | 8,40 | 8,87 | 5,60% | 2.146.858,00 |
| 22.05.2026 | 8,15 | 8,51 | 8,12 | 8,40 | 3,83% | 1.920.694,00 |
| 21.05.2026 | 7,93 | 8,20 | 7,86 | 8,09 | 2,66% | 1.774.506,00 |
| 20.05.2026 | 7,82 | 7,94 | 7,80 | 7,88 | 1,68% | 1.418.970,00 |
| 19.05.2026 | 7,83 | 7,96 | 7,66 | 7,75 | 0,00% | 1.572.360,00 |
| 18.05.2026 | 7,69 | 7,84 | 7,56 | 7,75 | 1,71% | 1.695.133,00 |
| 15.05.2026 | 7,65 | 7,81 | 7,55 | 7,62 | -3,67% | 1.975.500,00 |
| 14.05.2026 | 7,80 | 8,10 | 7,59 | 7,91 | 1,67% | 2.452.927,00 |
| 13.05.2026 | 7,68 | 7,83 | 7,55 | 7,78 | 3,32% | 3.091.756,00 |
| 12.05.2026 | 7,40 | 7,60 | 7,35 | 7,53 | 0,80% | 1.657.100,00 |
| 11.05.2026 | 7,34 | 7,55 | 7,26 | 7,47 | 2,05% | 1.486.862,00 |
| 08.05.2026 | 7,30 | 7,40 | 7,26 | 7,32 | 0,00% | 1.160.400,00 |
| 07.05.2026 | 7,26 | 7,39 | 7,21 | 7,32 | 0,97% | 1.880.515,00 |
| 06.05.2026 | 7,08 | 7,28 | 7,04 | 7,25 | 2,11% | 1.939.848,00 |
| 05.05.2026 | 6,90 | 7,13 | 6,84 | 7,10 | 2,90% | 1.241.567,00 |
| 04.05.2026 | 7,01 | 7,02 | 6,74 | 6,90 | -1,00% | 1.329.417,00 |
| 01.05.2026 | 6,79 | 6,99 | 6,66 | 6,97 | 2,20% | 1.488.266,00 |
| 30.04.2026 | 6,53 | 6,88 | 6,02 | 6,82 | 1,94% | 2.499.769,00 |
| 29.04.2026 | 6,77 | 6,84 | 6,63 | 6,69 | -0,74% | 1.107.804,00 |
| 28.04.2026 | 6,63 | 6,76 | 6,54 | 6,74 | 2,43% | 1.275.319,00 |
| 27.04.2026 | 6,56 | 6,70 | 6,51 | 6,58 | 1,08% | 1.490.404,00 |
| 24.04.2026 | 6,28 | 6,56 | 6,28 | 6,51 | 2,20% | 1.166.109,00 |
| 23.04.2026 | 6,60 | 6,64 | 6,36 | 6,37 | -3,34% | 768.068,00 |
| 22.04.2026 | 6,60 | 6,64 | 6,50 | 6,59 | 0,46% | 1.295.072,00 |
| 21.04.2026 | 6,46 | 6,69 | 6,46 | 6,56 | 2,50% | 1.318.350,00 |
| 20.04.2026 | 6,20 | 6,43 | 6,19 | 6,40 | 2,24% | 995.262,00 |
| 17.04.2026 | 6,21 | 6,30 | 6,08 | 6,26 | -0,16% | 1.303.842,00 |
| 16.04.2026 | 6,31 | 6,35 | 6,23 | 6,27 | 0,16% | 1.442.003,00 |
| 15.04.2026 | 6,16 | 6,28 | 6,10 | 6,26 | 1,46% | 852.404,00 |
| 14.04.2026 | 6,31 | 6,36 | 6,13 | 6,17 | -2,53% | 896.152,00 |
| 13.04.2026 | 6,28 | 6,39 | 6,22 | 6,33 | 1,12% | 995.479,00 |
| 10.04.2026 | 6,29 | 6,47 | 6,26 | 6,26 | 0,48% | 893.168,00 |
| 09.04.2026 | 6,43 | 6,54 | 6,13 | 6,23 | -3,41% | 1.589.270,00 |
| 08.04.2026 | 6,46 | 6,48 | 6,33 | 6,45 | 0,62% | 1.189.116,00 |
| 07.04.2026 | 6,43 | 6,51 | 6,36 | 6,41 | -0,16% | 1.102.689,00 |
| 06.04.2026 | 6,55 | 6,58 | 6,38 | 6,42 | -2,13% | 837.520,00 |
| 02.04.2026 | 6,41 | 6,62 | 6,37 | 6,56 | 2,82% | 895.903,00 |
| 01.04.2026 | 6,48 | 6,61 | 6,35 | 6,38 | -2,00% | 1.297.679,00 |
| 31.03.2026 | 6,62 | 6,69 | 6,42 | 6,51 | -1,06% | 1.339.459,00 |
| 30.03.2026 | 6,71 | 6,72 | 6,53 | 6,58 | -0,90% | 1.091.395,00 |