8,590$
Echtzeit-Aktienkurs Suncoke Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncoke Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 8,44 | 8,68 | 8,36 | 8,58 | -0,12% | 802.897,00 |
| 13.10.2025 | 8,44 | 8,68 | 8,39 | 8,59 | 4,12% | 1.130.947,00 |
| 10.10.2025 | 8,55 | 8,69 | 8,25 | 8,25 | -3,85% | 871.888,00 |
| 09.10.2025 | 8,55 | 8,72 | 8,51 | 8,58 | 0,82% | 688.095,00 |
| 08.10.2025 | 8,50 | 8,56 | 8,44 | 8,51 | 0,95% | 831.563,00 |
| 07.10.2025 | 8,36 | 8,57 | 8,36 | 8,43 | 0,84% | 701.338,00 |
| 06.10.2025 | 8,51 | 8,63 | 8,35 | 8,36 | -1,01% | 833.023,00 |
| 03.10.2025 | 8,45 | 8,58 | 8,42 | 8,45 | -0,06% | 132.111,00 |
| 02.10.2025 | 8,44 | 8,51 | 8,30 | 8,45 | 0,12% | 837.783,00 |
| 01.10.2025 | 8,20 | 8,56 | 8,17 | 8,44 | 3,43% | 1.019.607,00 |
| 30.09.2025 | 8,06 | 8,20 | 8,05 | 8,16 | 0,37% | 682.421,00 |
| 29.09.2025 | 8,21 | 8,27 | 8,09 | 8,13 | -0,85% | 834.601,00 |
| 26.09.2025 | 8,02 | 8,22 | 8,01 | 8,20 | 1,49% | 684.216,00 |
| 25.09.2025 | 8,07 | 8,34 | 8,04 | 8,08 | -0,49% | 798.853,00 |
| 24.09.2025 | 7,93 | 8,16 | 7,89 | 8,12 | 2,92% | 792.210,00 |
| 23.09.2025 | 7,95 | 8,04 | 7,86 | 7,89 | 0,64% | 697.582,00 |
| 22.09.2025 | 7,91 | 7,92 | 7,71 | 7,84 | -1,01% | 745.686,00 |
| 19.09.2025 | 7,96 | 8,00 | 7,90 | 7,92 | -0,25% | 1.552.287,00 |
| 18.09.2025 | 7,86 | 8,02 | 7,83 | 7,94 | 1,40% | 714.956,00 |
| 17.09.2025 | 7,87 | 8,03 | 7,79 | 7,83 | -1,01% | 852.278,00 |
| 16.09.2025 | 7,89 | 7,94 | 7,83 | 7,91 | 0,13% | 874.264,00 |
| 15.09.2025 | 7,80 | 8,01 | 7,80 | 7,90 | 2,20% | 782.480,00 |
| 12.09.2025 | 7,71 | 7,77 | 7,65 | 7,73 | -0,51% | 572.129,00 |
| 11.09.2025 | 7,65 | 7,83 | 7,65 | 7,77 | 0,26% | 858.245,00 |
| 10.09.2025 | 7,55 | 7,75 | 7,53 | 7,75 | 2,65% | 774.383,00 |
| 09.09.2025 | 7,70 | 7,78 | 7,54 | 7,55 | -1,82% | 700.702,00 |
| 08.09.2025 | 7,88 | 7,90 | 7,68 | 7,69 | -2,41% | 712.578,00 |
| 05.09.2025 | 7,57 | 7,90 | 7,57 | 7,88 | 3,55% | 875.694,00 |
| 04.09.2025 | 7,53 | 7,62 | 7,50 | 7,61 | 0,66% | 807.660,00 |
| 03.09.2025 | 7,58 | 7,66 | 7,49 | 7,56 | -0,66% | 967.078,00 |
| 02.09.2025 | 7,65 | 7,67 | 7,51 | 7,61 | -1,42% | 1.027.966,00 |
| 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 | 8,60 | 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 |