5,835$
-1,44%
Echtzeit-Aktienkurs Suncoke Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncoke Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 5,71 | 5,90 | 5,56 | 5,84 | -1,35% | 3.085.805,00 |
| 06.03.2026 | 6,14 | 6,22 | 5,82 | 5,92 | -5,58% | 56,00 |
| 05.03.2026 | 6,28 | 6,34 | 6,18 | 6,27 | -1,88% | 2.272.763,00 |
| 04.03.2026 | 6,10 | 6,49 | 5,99 | 6,39 | 6,32% | 1.991.605,00 |
| 03.03.2026 | 5,90 | 6,14 | 5,82 | 6,01 | -1,48% | 1.832.940,00 |
| 02.03.2026 | 5,62 | 6,12 | 5,52 | 6,10 | 7,02% | 2.133.683,00 |
| 27.02.2026 | 5,77 | 5,80 | 5,62 | 5,70 | 0,53% | 1.996.432,00 |
| 26.02.2026 | 5,80 | 5,80 | 5,52 | 5,67 | -2,07% | 2.946.330,00 |
| 25.02.2026 | 5,82 | 5,89 | 5,75 | 5,79 | 0,70% | 1.732.468,00 |
| 24.02.2026 | 5,85 | 5,96 | 5,67 | 5,75 | -2,21% | 1.697.683,00 |
| 23.02.2026 | 6,15 | 6,20 | 5,88 | 5,88 | -5,47% | 2.246.261,00 |
| 20.02.2026 | 6,38 | 6,41 | 6,06 | 6,22 | -3,27% | 2.691.123,00 |
| 19.02.2026 | 6,82 | 6,83 | 6,25 | 6,43 | -5,72% | 2.594.381,00 |
| 18.02.2026 | 6,99 | 7,03 | 6,77 | 6,82 | -0,87% | 1.878.070,00 |
| 17.02.2026 | 6,89 | 7,39 | 6,54 | 6,88 | -13,89% | 2.431.214,00 |
| 13.02.2026 | 8,02 | 8,14 | 7,92 | 7,99 | -1,96% | 1.350.901,00 |
| 12.02.2026 | 8,32 | 8,43 | 7,99 | 8,15 | -2,40% | 1.132.205,00 |
| 11.02.2026 | 8,42 | 8,42 | 8,15 | 8,35 | 1,46% | 927.733,00 |
| 10.02.2026 | 8,43 | 8,52 | 8,22 | 8,23 | -2,83% | 1.152.947,00 |
| 09.02.2026 | 8,25 | 8,53 | 8,14 | 8,47 | 2,42% | 740.223,00 |
| 06.02.2026 | 8,12 | 8,35 | 8,12 | 8,27 | 2,86% | 1.157.612,00 |
| 05.02.2026 | 8,11 | 8,23 | 7,98 | 8,04 | -2,19% | 1.016.339,00 |
| 04.02.2026 | 8,21 | 8,33 | 8,07 | 8,22 | 1,48% | 1.104.000,00 |
| 03.02.2026 | 8,01 | 8,21 | 7,97 | 8,10 | 2,53% | 955.981,00 |
| 02.02.2026 | 7,75 | 7,98 | 7,71 | 7,90 | 0,51% | 775.408,00 |
| 30.01.2026 | 7,71 | 7,97 | 7,71 | 7,86 | -1,01% | 1.045.384,00 |
| 29.01.2026 | 7,98 | 8,02 | 7,66 | 7,94 | 1,53% | 1.113.749,00 |
| 28.01.2026 | 8,11 | 8,16 | 7,81 | 7,82 | -3,22% | 1.266.696,00 |
| 27.01.2026 | 7,80 | 8,10 | 7,80 | 8,08 | 2,80% | 664.045,00 |
| 26.01.2026 | 8,27 | 8,27 | 7,84 | 7,86 | -3,91% | 908.765,00 |
| 23.01.2026 | 8,21 | 8,28 | 8,12 | 8,18 | 0,12% | 658.331,00 |
| 22.01.2026 | 8,11 | 8,31 | 8,11 | 8,17 | 1,24% | 882.725,00 |
| 21.01.2026 | 7,92 | 8,08 | 7,90 | 8,07 | 3,33% | 880.482,00 |
| 20.01.2026 | 7,84 | 7,91 | 7,73 | 7,81 | -1,26% | 920.173,00 |
| 16.01.2026 | 8,03 | 8,15 | 7,80 | 7,91 | -4,12% | 1.052.866,00 |
| 15.01.2026 | 8,19 | 8,33 | 8,10 | 8,25 | 0,49% | 1.223.029,00 |
| 14.01.2026 | 8,10 | 8,24 | 8,06 | 8,21 | 1,48% | 866.167,00 |
| 13.01.2026 | 8,03 | 8,12 | 7,92 | 8,09 | 1,13% | 976.388,00 |
| 12.01.2026 | 8,00 | 8,08 | 7,88 | 8,00 | 0,50% | 854.557,00 |
| 09.01.2026 | 7,78 | 7,96 | 7,72 | 7,96 | 2,71% | 809.690,00 |
| 08.01.2026 | 7,51 | 7,83 | 7,51 | 7,75 | 1,84% | 755.115,00 |
| 07.01.2026 | 7,81 | 7,86 | 7,47 | 7,61 | -3,30% | 1.005.749,00 |
| 06.01.2026 | 7,53 | 7,93 | 7,52 | 7,87 | 3,96% | 2.053.377,00 |
| 05.01.2026 | 7,33 | 7,60 | 7,33 | 7,57 | 3,27% | 1.188.071,00 |