7,700$
1,45%
Echtzeit-Aktienkurs Suncoke Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncoke Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 7,51 | 7,75 | 7,51 | 7,72 | 1,71% | 705.144,00 |
| 28.08.2025 | 7,57 | 7,62 | 7,42 | 7,59 | 1,34% | 859.958,00 |
| 27.08.2025 | 7,36 | 7,50 | 7,36 | 7,49 | 1,22% | 668.685,00 |
| 26.08.2025 | 7,44 | 7,47 | 7,36 | 7,40 | -0,94% | 958.942,00 |
| 25.08.2025 | 7,58 | 7,67 | 7,45 | 7,47 | -1,32% | 848.772,00 |
| 22.08.2025 | 7,42 | 7,61 | 7,37 | 7,57 | 1,61% | 1.390.944,00 |
| 21.08.2025 | 7,45 | 7,57 | 7,37 | 7,45 | -0,40% | 1.388.092,00 |
| 20.08.2025 | 7,52 | 7,58 | 7,48 | 7,48 | -0,93% | 1.050.793,00 |
| 19.08.2025 | 7,58 | 7,69 | 7,48 | 7,55 | -0,13% | 1.079.104,00 |
| 18.08.2025 | 7,69 | 7,74 | 7,55 | 7,56 | 0,27% | 1.337.559,00 |
| 15.08.2025 | 7,75 | 7,75 | 7,48 | 7,54 | -3,70% | 1.269.683,00 |
| 14.08.2025 | 7,87 | 7,89 | 7,67 | 7,83 | -2,00% | 1.153.953,00 |
| 13.08.2025 | 8,02 | 8,11 | 7,90 | 7,99 | -1,11% | 1.338.450,00 |
| 12.08.2025 | 7,83 | 8,21 | 7,83 | 8,08 | 3,59% | 1.474.697,00 |
| 11.08.2025 | 7,50 | 7,89 | 7,33 | 7,80 | 4,14% | 2.553.204,00 |
| 08.08.2025 | 7,49 | 7,67 | 7,46 | 7,49 | 0,67% | 729.067,00 |
| 07.08.2025 | 7,40 | 7,55 | 7,33 | 7,44 | 2,34% | 885.932,00 |
| 06.08.2025 | 7,56 | 7,56 | 7,24 | 7,27 | -3,58% | 995.477,00 |
| 05.08.2025 | 7,35 | 7,59 | 7,32 | 7,54 | 3,01% | 1.284.636,00 |
| 04.08.2025 | 7,30 | 7,40 | 7,25 | 7,32 | 1,24% | 1.167.605,00 |
| 01.08.2025 | 7,30 | 7,34 | 7,18 | 7,23 | -2,17% | 1.213.725,00 |
| 31.07.2025 | 7,60 | 7,61 | 7,32 | 7,39 | -3,02% | 1.386.715,00 |
| 30.07.2025 | 7,77 | 8,05 | 7,45 | 7,62 | -7,97% | 1.440.975,00 |
| 29.07.2025 | 8,40 | 8,49 | 8,28 | 8,28 | -0,60% | 1.337.074,00 |
| 28.07.2025 | 8,38 | 8,39 | 8,25 | 8,33 | -1,54% | 764.169,00 |
| 25.07.2025 | 8,54 | 8,56 | 8,39 | 8,46 | -1,05% | 676.836,00 |
| 24.07.2025 | 8,67 | 8,71 | 8,51 | 8,55 | -2,62% | 740.506,00 |
| 23.07.2025 | 8,73 | 8,78 | 8,61 | 8,78 | 0,69% | 1.095.960,00 |
| 22.07.2025 | 8,64 | 8,92 | 8,64 | 8,72 | 2,59% | 1.044.309,00 |
| 21.07.2025 | 8,61 | 8,62 | 8,46 | 8,50 | 1,07% | 644.337,00 |
| 18.07.2025 | 8,56 | 8,63 | 8,35 | 8,41 | -1,64% | 998.508,00 |
| 17.07.2025 | 8,30 | 8,60 | 8,28 | 8,55 | 2,40% | 661.700,00 |
| 16.07.2025 | 8,52 | 8,53 | 8,32 | 8,35 | -1,88% | 972.535,00 |
| 15.07.2025 | 8,62 | 8,64 | 8,51 | 8,51 | -1,16% | 839.667,00 |
| 14.07.2025 | 8,77 | 8,80 | 8,49 | 8,61 | -2,49% | 824.714,00 |
| 11.07.2025 | 8,57 | 8,86 | 8,49 | 8,83 | 2,56% | 810.964,00 |
| 10.07.2025 | 8,52 | 8,82 | 8,49 | 8,61 | 2,74% | 951.691,00 |
| 09.07.2025 | 8,52 | 8,53 | 8,35 | 8,38 | -1,76% | 721.195,00 |
| 08.07.2025 | 8,62 | 8,67 | 8,50 | 8,53 | -0,70% | 864.160,00 |
| 07.07.2025 | 8,68 | 8,68 | 8,50 | 8,59 | -1,49% | 734.482,00 |
| 03.07.2025 | 8,79 | 8,79 | 8,61 | 8,72 | -1,25% | 480.385,00 |
| 02.07.2025 | 8,52 | 8,99 | 8,52 | 8,83 | 4,37% | 1.227.284,00 |
| 01.07.2025 | 8,50 | 8,54 | 8,27 | 8,46 | -1,51% | 1.210.078,00 |
| 30.06.2025 | 8,81 | 8,81 | 8,34 | 8,59 | 5,01% | 2.744.615,00 |
| 27.06.2025 | 8,00 | 8,20 | 7,92 | 8,18 | 2,38% | 1.920.630,00 |
| 26.06.2025 | 7,80 | 8,00 | 7,77 | 7,99 | 3,10% | 1.218.624,00 |
| 25.06.2025 | 8,00 | 8,00 | 7,74 | 7,75 | -3,00% | 1.498.251,00 |
| 24.06.2025 | 8,06 | 8,09 | 7,95 | 7,99 | -1,11% | 1.171.474,00 |
| 23.06.2025 | 8,00 | 8,10 | 7,99 | 8,08 | 1,13% | 1.556.904,00 |
| 20.06.2025 | 8,36 | 8,40 | 7,97 | 7,99 | -4,43% | 3.330.093,00 |
| 18.06.2025 | 8,29 | 8,45 | 8,27 | 8,36 | 0,84% | 1.004.734,00 |
| 17.06.2025 | 8,25 | 8,46 | 8,20 | 8,29 | 0,36% | 692.663,00 |
| 16.06.2025 | 8,24 | 8,35 | 8,18 | 8,26 | 1,23% | 879.933,00 |
| 13.06.2025 | 8,24 | 8,29 | 8,16 | 8,16 | -0,97% | 775.387,00 |
| 12.06.2025 | 8,26 | 8,29 | 8,20 | 8,24 | -0,96% | 568.508,00 |
| 11.06.2025 | 8,30 | 8,38 | 8,24 | 8,32 | -0,12% | 563.770,00 |
| 10.06.2025 | 8,40 | 8,40 | 8,31 | 8,33 | -0,24% | 575.819,00 |
| 09.06.2025 | 8,32 | 8,42 | 8,26 | 8,35 | 1,33% | 611.871,00 |
| 06.06.2025 | 8,22 | 8,33 | 8,20 | 8,24 | 1,48% | 705.009,00 |
| 05.06.2025 | 8,28 | 8,35 | 8,11 | 8,12 | -1,46% | 703.842,00 |
| 04.06.2025 | 8,23 | 8,32 | 8,21 | 8,24 | 0,12% | 878.279,00 |
| 03.06.2025 | 8,20 | 8,26 | 7,99 | 8,23 | -0,12% | 834.746,00 |
| 02.06.2025 | 8,37 | 8,49 | 8,19 | 8,24 | 1,23% | 1.213.283,00 |
| 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% | 1.596.734,00 |
| 28.05.2025 | 8,60 | 8,61 | 8,45 | 8,48 | -1,05% | 1.244.610,00 |
| 27.05.2025 | 8,42 | 8,61 | 8,41 | 8,57 | 1,90% | 675.110,00 |
| 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% | 533.653,00 |
| 21.05.2025 | 8,70 | 8,77 | 8,65 | 8,67 | -0,46% | 579.954,00 |
| 20.05.2025 | 8,70 | 8,77 | 8,68 | 8,71 | -0,34% | 636.693,00 |
| 19.05.2025 | 8,64 | 8,76 | 8,62 | 8,74 | -0,23% | 556.581,00 |
| 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% | 619.093,00 |
| 14.05.2025 | 8,99 | 8,99 | 8,83 | 8,87 | -1,66% | 774.806,00 |
| 13.05.2025 | 8,84 | 9,08 | 8,80 | 9,02 | 2,38% | 529.616,00 |
| 12.05.2025 | 8,82 | 8,96 | 8,70 | 8,81 | 3,28% | 741.456,00 |
| 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% | 606.629,00 |
| 07.05.2025 | 8,90 | 8,94 | 8,72 | 8,75 | -1,69% | 593.274,00 |
| 06.05.2025 | 9,04 | 9,04 | 8,85 | 8,90 | -1,00% | 709.221,00 |
| 05.05.2025 | 9,11 | 9,17 | 8,99 | 8,99 | -1,75% | 620.031,00 |
| 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% | 1.208.689,00 |
| 30.04.2025 | 9,48 | 9,57 | 8,82 | 9,06 | -7,55% | 1.511.079,00 |
| 29.04.2025 | 9,65 | 9,82 | 9,55 | 9,80 | 1,24% | 839.139,00 |
| 28.04.2025 | 9,51 | 9,70 | 9,49 | 9,68 | 1,36% | 580.070,00 |
| 25.04.2025 | 9,47 | 9,57 | 9,38 | 9,55 | -0,52% | 673.146,00 |
| 24.04.2025 | 9,41 | 9,65 | 9,37 | 9,60 | 1,59% | 662.034,00 |
| 23.04.2025 | 9,39 | 9,49 | 9,28 | 9,45 | 1,29% | 852.405,00 |
| 22.04.2025 | 9,33 | 9,36 | 9,13 | 9,33 | 0,86% | 446.973,00 |
| 21.04.2025 | 9,30 | 9,36 | 9,19 | 9,25 | -1,07% | 477.541,00 |
| 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% | 739.642,00 |
| 15.04.2025 | 8,99 | 9,09 | 8,90 | 9,08 | 1,00% | 1.171.539,00 |
| 14.04.2025 | 9,07 | 9,12 | 8,92 | 8,99 | -0,11% | 660.075,00 |
| 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% | 770.073,00 |
| 09.04.2025 | 8,42 | 9,15 | 8,38 | 8,83 | 5,24% | 1.502.885,00 |
| 08.04.2025 | 8,52 | 8,78 | 8,33 | 8,39 | 1,21% | 1.189.141,00 |