141,220$
2,74%
Echtzeit-Aktienkurs Sun Communities
Bid:
Ask:
Aktienkurse zur Sun Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 137,35 | 141,32 | 136,99 | 141,22 | 2,74% | 1.502.496,00 |
| 05.09.2024 | 137,35 | 138,16 | 136,41 | 137,45 | 0,83% | 1.210.598,00 |
| 04.09.2024 | 136,02 | 138,88 | 136,02 | 136,32 | 0,59% | 1.347.412,00 |
| 03.09.2024 | 134,47 | 136,05 | 133,60 | 135,52 | 0,21% | 667.233,00 |
| 30.08.2024 | 133,80 | 135,36 | 133,33 | 135,24 | 1,74% | 1.275.370,00 |
| 29.08.2024 | 132,47 | 133,16 | 131,77 | 132,93 | 0,31% | 532.894,00 |
| 28.08.2024 | 133,07 | 133,48 | 131,88 | 132,52 | -0,23% | 694.759,00 |
| 27.08.2024 | 132,37 | 133,72 | 132,09 | 132,83 | -0,46% | 476.175,00 |
| 26.08.2024 | 133,99 | 135,08 | 133,29 | 133,45 | 0,33% | 436.424,00 |
| 23.08.2024 | 132,48 | 133,60 | 131,87 | 133,01 | 0,54% | 662.376,00 |
| 22.08.2024 | 131,95 | 132,48 | 131,11 | 132,29 | 0,02% | 312.197,00 |
| 21.08.2024 | 131,90 | 132,30 | 131,23 | 132,26 | 0,27% | 326.798,00 |
| 20.08.2024 | 132,33 | 132,33 | 131,38 | 131,90 | -0,16% | 264.863,00 |
| 19.08.2024 | 131,89 | 132,54 | 131,20 | 132,11 | 0,46% | 308.242,00 |
| 16.08.2024 | 130,54 | 131,75 | 129,56 | 131,50 | 0,75% | 501.814,00 |
| 15.08.2024 | 132,05 | 132,89 | 130,19 | 130,52 | -1,05% | 480.685,00 |
| 14.08.2024 | 130,26 | 132,00 | 129,80 | 131,90 | 1,24% | 710.991,00 |
| 13.08.2024 | 131,09 | 131,47 | 130,05 | 130,29 | 0,12% | 314.308,00 |
| 12.08.2024 | 130,32 | 130,59 | 129,09 | 130,13 | -0,27% | 472.415,00 |
| 09.08.2024 | 129,99 | 130,71 | 129,11 | 130,48 | 0,78% | 718.366,00 |
| 08.08.2024 | 128,65 | 130,00 | 127,94 | 129,47 | 0,45% | 560.583,00 |
| 07.08.2024 | 131,13 | 132,60 | 128,80 | 128,89 | -1,81% | 447.980,00 |
| 06.08.2024 | 129,83 | 132,93 | 129,60 | 131,26 | 0,82% | 530.466,00 |
| 05.08.2024 | 133,28 | 133,93 | 130,16 | 130,19 | -4,00% | 859.308,00 |
| 02.08.2024 | 133,14 | 136,21 | 131,84 | 135,61 | 1,81% | 1.049.991,00 |
| 01.08.2024 | 126,61 | 133,56 | 125,47 | 133,20 | 5,11% | 1.089.979,00 |
| 31.07.2024 | 127,37 | 128,68 | 126,29 | 126,73 | -0,40% | 625.503,00 |
| 30.07.2024 | 126,19 | 127,24 | 124,95 | 127,24 | 1,30% | 483.241,00 |
| 29.07.2024 | 125,00 | 126,16 | 123,59 | 125,61 | 0,56% | 452.813,00 |
| 26.07.2024 | 123,22 | 126,28 | 122,19 | 124,91 | 2,25% | 450.932,00 |
| 25.07.2024 | 122,47 | 124,37 | 122,05 | 122,16 | -0,19% | 469.080,00 |
| 24.07.2024 | 123,88 | 124,59 | 122,05 | 122,39 | -0,92% | 343.928,00 |
| 23.07.2024 | 126,26 | 126,48 | 123,49 | 123,53 | -2,17% | 647.689,00 |
| 22.07.2024 | 126,90 | 127,78 | 125,77 | 126,27 | -0,50% | 577.493,00 |
| 19.07.2024 | 125,87 | 126,91 | 125,47 | 126,90 | 0,60% | 562.244,00 |
| 18.07.2024 | 128,34 | 129,60 | 125,96 | 126,14 | -1,99% | 570.827,00 |
| 17.07.2024 | 127,00 | 129,29 | 126,93 | 128,70 | 1,52% | 393.793,00 |
| 16.07.2024 | 125,19 | 127,33 | 124,96 | 126,77 | 1,65% | 584.083,00 |
| 15.07.2024 | 123,48 | 124,80 | 122,74 | 124,71 | 0,98% | 475.549,00 |
| 12.07.2024 | 123,15 | 124,89 | 122,79 | 123,50 | 1,00% | 699.120,00 |
| 11.07.2024 | 119,50 | 123,53 | 119,50 | 122,28 | 3,08% | 652.139,00 |
| 10.07.2024 | 118,18 | 119,26 | 117,10 | 118,63 | 0,43% | 434.977,00 |
| 09.07.2024 | 117,30 | 118,44 | 117,30 | 118,12 | 0,56% | 440.801,00 |
| 08.07.2024 | 119,43 | 120,47 | 117,38 | 117,46 | -1,25% | 510.385,00 |
| 05.07.2024 | 117,89 | 118,95 | 116,87 | 118,95 | 1,04% | 352.841,00 |
| 03.07.2024 | 118,55 | 119,08 | 117,73 | 117,73 | -0,30% | 212.010,00 |
| 02.07.2024 | 119,42 | 119,42 | 117,63 | 118,08 | -0,57% | 826.066,00 |
| 01.07.2024 | 119,62 | 120,50 | 117,66 | 118,76 | -1,31% | 567.881,00 |
| 28.06.2024 | 119,86 | 121,07 | 118,40 | 120,34 | 0,23% | 1.560.822,00 |
| 27.06.2024 | 118,50 | 120,07 | 117,75 | 120,06 | 1,46% | 441.389,00 |
| 26.06.2024 | 117,98 | 119,28 | 117,63 | 118,33 | -0,59% | 394.005,00 |
| 25.06.2024 | 119,69 | 119,69 | 117,19 | 119,03 | -0,89% | 498.696,00 |
| 24.06.2024 | 117,68 | 120,60 | 117,20 | 120,10 | 2,20% | 1.055.104,00 |
| 21.06.2024 | 115,97 | 118,23 | 115,59 | 117,52 | 1,67% | 877.386,00 |
| 20.06.2024 | 115,86 | 116,08 | 114,91 | 115,59 | -0,40% | 700.127,00 |
| 18.06.2024 | 116,10 | 117,04 | 115,23 | 116,05 | 0,12% | 1.043.168,00 |
| 17.06.2024 | 115,49 | 116,59 | 115,18 | 115,91 | -0,63% | 435.533,00 |
| 14.06.2024 | 115,35 | 116,80 | 114,27 | 116,64 | 0,69% | 420.095,00 |
| 13.06.2024 | 117,18 | 117,18 | 115,18 | 115,84 | -0,52% | 582.034,00 |
| 12.06.2024 | 116,61 | 118,20 | 115,81 | 116,45 | 2,23% | 829.357,00 |
| 11.06.2024 | 114,02 | 115,24 | 113,66 | 113,91 | -0,28% | 734.135,00 |
| 10.06.2024 | 115,47 | 115,59 | 113,71 | 114,23 | -1,11% | 1.066.506,00 |
| 07.06.2024 | 117,23 | 117,39 | 115,42 | 115,51 | -2,72% | 584.457,00 |
| 06.06.2024 | 117,73 | 119,51 | 117,32 | 118,74 | 0,21% | 388.593,00 |
| 05.06.2024 | 118,25 | 118,76 | 117,00 | 118,49 | 0,09% | 452.048,00 |
| 04.06.2024 | 116,95 | 118,94 | 116,58 | 118,38 | 1,40% | 817.596,00 |
| 03.06.2024 | 117,80 | 118,95 | 116,43 | 116,74 | -1,06% | 639.121,00 |
| 31.05.2024 | 118,60 | 118,92 | 117,03 | 117,99 | 0,10% | 1.172.786,00 |
| 30.05.2024 | 116,27 | 118,22 | 115,91 | 117,87 | 2,15% | 428.111,00 |
| 29.05.2024 | 114,58 | 115,85 | 113,91 | 115,39 | -0,69% | 523.663,00 |
| 28.05.2024 | 117,40 | 118,45 | 116,06 | 116,19 | -0,82% | 503.581,00 |
| 24.05.2024 | 119,18 | 119,66 | 117,09 | 117,15 | -0,97% | 535.352,00 |
| 23.05.2024 | 122,53 | 122,53 | 118,21 | 118,30 | -3,37% | 666.605,00 |
| 22.05.2024 | 122,50 | 123,06 | 121,76 | 122,42 | -0,24% | 430.316,00 |
| 21.05.2024 | 121,69 | 122,82 | 121,03 | 122,72 | 0,37% | 527.914,00 |
| 20.05.2024 | 121,89 | 122,87 | 121,86 | 122,27 | -0,05% | 538.076,00 |
| 17.05.2024 | 120,64 | 122,58 | 120,17 | 122,33 | 1,27% | 943.133,00 |
| 16.05.2024 | 118,67 | 121,32 | 117,77 | 120,79 | 2,03% | 673.374,00 |
| 15.05.2024 | 119,29 | 119,98 | 118,16 | 118,39 | 0,81% | 467.138,00 |
| 14.05.2024 | 118,72 | 119,62 | 116,92 | 117,44 | -0,27% | 468.216,00 |
| 13.05.2024 | 117,70 | 118,25 | 116,54 | 117,76 | 0,22% | 688.850,00 |
| 10.05.2024 | 117,33 | 117,70 | 116,46 | 117,50 | -0,14% | 623.428,00 |
| 09.05.2024 | 117,11 | 118,03 | 116,23 | 117,66 | 0,81% | 568.373,00 |
| 08.05.2024 | 115,55 | 117,72 | 115,23 | 116,72 | 0,19% | 761.112,00 |
| 07.05.2024 | 116,38 | 117,26 | 115,39 | 116,50 | 0,73% | 698.956,00 |
| 06.05.2024 | 117,63 | 118,23 | 114,81 | 115,66 | -1,40% | 984.798,00 |
| 03.05.2024 | 118,53 | 119,38 | 116,74 | 117,30 | 0,57% | 697.971,00 |
| 02.05.2024 | 114,02 | 116,96 | 111,92 | 116,64 | 3,42% | 1.075.853,00 |
| 01.05.2024 | 111,64 | 114,67 | 111,50 | 112,78 | 1,31% | 1.531.792,00 |
| 30.04.2024 | 115,00 | 116,77 | 110,98 | 111,32 | -7,47% | 2.019.243,00 |
| 29.04.2024 | 120,36 | 121,20 | 119,30 | 120,31 | 1,03% | 809.357,00 |
| 26.04.2024 | 119,50 | 120,12 | 118,80 | 119,08 | 0,13% | 394.605,00 |
| 25.04.2024 | 119,59 | 119,59 | 118,13 | 118,92 | -1,15% | 393.751,00 |
| 24.04.2024 | 119,32 | 121,70 | 118,76 | 120,30 | 0,22% | 596.105,00 |
| 23.04.2024 | 118,72 | 120,44 | 118,48 | 120,04 | 1,48% | 601.205,00 |
| 22.04.2024 | 118,07 | 118,65 | 116,97 | 118,29 | 0,51% | 642.855,00 |
| 19.04.2024 | 118,67 | 118,85 | 117,34 | 117,69 | -0,23% | 659.976,00 |
| 18.04.2024 | 118,72 | 119,33 | 117,45 | 117,96 | -0,29% | 544.773,00 |
| 17.04.2024 | 118,26 | 120,00 | 118,00 | 118,30 | -0,14% | 437.057,00 |
| 16.04.2024 | 119,77 | 120,07 | 118,44 | 118,47 | -1,62% | 399.126,00 |