9,640$
-3,21%
Echtzeit-Aktienkurs Suncoke Energy
Bid:
Ask:
Aktienkurse zur Suncoke Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 9,88 | 9,94 | 9,33 | 9,64 | -3,21% | 1.241.732,00 |
| 29.01.2025 | 9,86 | 9,99 | 9,67 | 9,96 | 0,40% | 904.875,00 |
| 28.01.2025 | 9,99 | 10,11 | 9,84 | 9,92 | 0,51% | 922.827,00 |
| 27.01.2025 | 10,19 | 10,20 | 9,80 | 9,87 | -3,24% | 1.124.429,00 |
| 24.01.2025 | 10,32 | 10,41 | 10,15 | 10,20 | -0,58% | 496.849,00 |
| 23.01.2025 | 10,16 | 10,47 | 10,11 | 10,26 | 1,18% | 626.207,00 |
| 22.01.2025 | 10,37 | 10,40 | 10,11 | 10,14 | -2,31% | 515.476,00 |
| 21.01.2025 | 10,39 | 10,52 | 10,27 | 10,38 | 0,68% | 513.546,00 |
| 17.01.2025 | 10,33 | 10,40 | 10,25 | 10,31 | 0,59% | 528.469,00 |
| 16.01.2025 | 10,27 | 10,31 | 10,14 | 10,25 | -0,77% | 472.386,00 |
| 15.01.2025 | 10,30 | 10,35 | 10,16 | 10,33 | 2,58% | 605.028,00 |
| 14.01.2025 | 10,15 | 10,24 | 10,00 | 10,07 | -0,98% | 594.639,00 |
| 13.01.2025 | 9,95 | 10,18 | 9,91 | 10,17 | 1,90% | 862.769,00 |
| 10.01.2025 | 10,07 | 10,31 | 9,91 | 9,98 | -1,96% | 834.051,00 |
| 08.01.2025 | 10,17 | 10,25 | 10,07 | 10,18 | -0,59% | 1.228.160,00 |
| 07.01.2025 | 10,41 | 10,46 | 10,14 | 10,24 | -1,16% | 1.604.882,00 |
| 06.01.2025 | 10,45 | 10,54 | 10,30 | 10,36 | -0,29% | 1.022.302,00 |
| 03.01.2025 | 10,61 | 10,61 | 10,32 | 10,39 | -1,70% | 760.420,00 |
| 02.01.2025 | 10,82 | 10,89 | 10,54 | 10,57 | -1,21% | 673.613,00 |
| 31.12.2024 | 10,70 | 10,79 | 10,63 | 10,70 | 0,47% | 1.065.292,00 |
| 30.12.2024 | 10,64 | 10,76 | 10,56 | 10,65 | 0,28% | 611.260,00 |
| 27.12.2024 | 10,62 | 10,67 | 10,46 | 10,62 | -0,84% | 1.798.128,00 |
| 26.12.2024 | 10,70 | 10,78 | 10,67 | 10,71 | -0,65% | 600.011,00 |
| 24.12.2024 | 10,86 | 10,91 | 10,75 | 10,78 | -0,83% | 339.146,00 |
| 23.12.2024 | 10,94 | 11,07 | 10,85 | 10,87 | -0,64% | 645.753,00 |
| 20.12.2024 | 10,85 | 11,23 | 10,85 | 10,94 | -0,45% | 6.504.408,00 |
| 19.12.2024 | 11,29 | 11,37 | 10,78 | 10,99 | -1,61% | 1.755.666,00 |
| 18.12.2024 | 11,53 | 11,81 | 11,09 | 11,17 | -2,95% | 1.477.311,00 |
| 17.12.2024 | 11,75 | 11,75 | 11,35 | 11,51 | -2,62% | 1.004.193,00 |
| 16.12.2024 | 11,81 | 11,89 | 11,67 | 11,82 | -0,76% | 915.574,00 |
| 13.12.2024 | 11,96 | 11,98 | 11,85 | 11,91 | -0,58% | 526.569,00 |
| 12.12.2024 | 12,08 | 12,10 | 11,82 | 11,98 | -1,80% | 535.660,00 |
| 11.12.2024 | 12,25 | 12,28 | 12,14 | 12,20 | 0,00% | 575.374,00 |
| 10.12.2024 | 12,15 | 12,30 | 12,03 | 12,20 | -0,16% | 1.012.349,00 |
| 09.12.2024 | 12,26 | 12,62 | 12,17 | 12,22 | 0,25% | 598.712,00 |
| 06.12.2024 | 12,44 | 12,44 | 12,08 | 12,19 | -2,17% | 606.283,00 |
| 05.12.2024 | 12,45 | 12,56 | 12,31 | 12,46 | -0,16% | 438.458,00 |
| 04.12.2024 | 12,59 | 12,69 | 12,38 | 12,48 | -0,95% | 411.766,00 |
| 03.12.2024 | 12,62 | 12,71 | 12,51 | 12,60 | -0,16% | 624.015,00 |
| 02.12.2024 | 12,58 | 12,67 | 12,37 | 12,62 | 1,28% | 939.885,00 |
| 29.11.2024 | 12,55 | 12,63 | 12,42 | 12,46 | -0,16% | 541.043,00 |
| 27.11.2024 | 12,36 | 12,61 | 12,28 | 12,48 | 1,46% | 526.887,00 |
| 26.11.2024 | 12,63 | 12,63 | 12,28 | 12,30 | -2,07% | 1.068.890,00 |
| 25.11.2024 | 12,70 | 12,76 | 12,55 | 12,56 | -1,26% | 725.567,00 |
| 22.11.2024 | 12,65 | 12,82 | 12,65 | 12,72 | 0,79% | 596.628,00 |
| 21.11.2024 | 12,60 | 12,80 | 12,56 | 12,62 | 0,40% | 605.760,00 |
| 20.11.2024 | 12,52 | 12,72 | 12,51 | 12,57 | 0,48% | 475.595,00 |
| 19.11.2024 | 12,33 | 12,53 | 12,29 | 12,51 | 0,56% | 558.868,00 |
| 18.11.2024 | 12,37 | 12,71 | 12,33 | 12,44 | 1,72% | 690.029,00 |
| 15.11.2024 | 12,40 | 12,52 | 12,18 | 12,23 | -0,49% | 667.991,00 |
| 14.11.2024 | 12,43 | 12,55 | 12,16 | 12,29 | -1,76% | 714.371,00 |
| 13.11.2024 | 12,65 | 12,65 | 12,33 | 12,51 | -0,48% | 794.130,00 |
| 12.11.2024 | 12,64 | 12,70 | 12,38 | 12,57 | -0,55% | 806.314,00 |
| 11.11.2024 | 12,54 | 12,81 | 12,45 | 12,64 | 0,80% | 849.371,00 |
| 08.11.2024 | 12,33 | 12,55 | 12,18 | 12,54 | 1,70% | 1.068.199,00 |
| 07.11.2024 | 12,21 | 12,50 | 12,11 | 12,33 | 1,15% | 1.283.079,00 |
| 06.11.2024 | 11,50 | 12,23 | 11,45 | 12,19 | 10,72% | 1.278.244,00 |
| 05.11.2024 | 10,45 | 11,06 | 10,32 | 11,01 | 4,96% | 1.223.475,00 |
| 04.11.2024 | 9,85 | 10,59 | 9,85 | 10,49 | 6,82% | 1.363.765,00 |
| 01.11.2024 | 10,23 | 10,31 | 9,67 | 9,82 | -4,75% | 1.900.034,00 |
| 31.10.2024 | 9,60 | 10,43 | 9,59 | 10,31 | 19,61% | 1.630.683,00 |
| 30.10.2024 | 8,52 | 8,76 | 8,52 | 8,62 | 0,00% | 504.298,00 |
| 29.10.2024 | 8,59 | 8,70 | 8,57 | 8,62 | -0,46% | 481.212,00 |
| 28.10.2024 | 8,57 | 8,70 | 8,57 | 8,66 | 1,41% | 438.827,00 |
| 25.10.2024 | 8,51 | 8,67 | 8,50 | 8,54 | 1,07% | 509.301,00 |
| 24.10.2024 | 8,45 | 8,50 | 8,31 | 8,45 | -0,12% | 574.153,00 |
| 23.10.2024 | 8,40 | 8,55 | 8,37 | 8,46 | 0,12% | 469.045,00 |
| 22.10.2024 | 8,47 | 8,51 | 8,40 | 8,45 | -0,24% | 409.238,00 |
| 21.10.2024 | 8,77 | 8,77 | 8,46 | 8,47 | -3,31% | 686.227,00 |
| 18.10.2024 | 8,84 | 8,86 | 8,74 | 8,76 | -0,23% | 588.079,00 |
| 17.10.2024 | 8,67 | 8,85 | 8,64 | 8,78 | 1,15% | 623.963,00 |
| 16.10.2024 | 8,68 | 8,81 | 8,61 | 8,68 | 1,05% | 533.621,00 |
| 15.10.2024 | 8,63 | 8,73 | 8,56 | 8,59 | -2,05% | 490.797,00 |
| 14.10.2024 | 8,61 | 8,80 | 8,54 | 8,77 | 1,15% | 493.788,00 |
| 11.10.2024 | 8,54 | 8,71 | 8,54 | 8,67 | 1,64% | 371.791,00 |
| 10.10.2024 | 8,49 | 8,60 | 8,38 | 8,53 | 0,35% | 541.674,00 |
| 09.10.2024 | 8,33 | 8,51 | 8,31 | 8,50 | 1,43% | 382.639,00 |
| 08.10.2024 | 8,42 | 8,42 | 8,12 | 8,38 | -1,99% | 705.826,00 |
| 07.10.2024 | 8,41 | 8,57 | 8,39 | 8,55 | 1,42% | 903.599,00 |
| 04.10.2024 | 8,64 | 8,66 | 8,41 | 8,43 | -0,59% | 433.468,00 |
| 03.10.2024 | 8,50 | 8,59 | 8,45 | 8,48 | -1,28% | 548.365,00 |
| 02.10.2024 | 8,71 | 8,79 | 8,54 | 8,59 | -1,15% | 521.115,00 |
| 01.10.2024 | 8,66 | 8,70 | 8,52 | 8,69 | 0,12% | 556.844,00 |
| 30.09.2024 | 8,70 | 8,74 | 8,61 | 8,68 | 0,00% | 667.666,00 |
| 27.09.2024 | 8,55 | 8,73 | 8,49 | 8,68 | 2,48% | 695.553,00 |
| 26.09.2024 | 8,50 | 8,74 | 8,44 | 8,47 | 1,93% | 863.222,00 |
| 25.09.2024 | 8,31 | 8,33 | 8,17 | 8,31 | -0,24% | 847.485,00 |
| 24.09.2024 | 8,27 | 8,51 | 8,27 | 8,33 | 2,71% | 1.358.335,00 |
| 23.09.2024 | 8,24 | 8,37 | 8,09 | 8,11 | -0,61% | 939.696,00 |
| 20.09.2024 | 8,09 | 8,38 | 8,05 | 8,16 | -0,97% | 14.751.011,00 |
| 19.09.2024 | 8,29 | 8,33 | 8,10 | 8,24 | 2,87% | 1.443.432,00 |
| 18.09.2024 | 8,11 | 8,34 | 7,99 | 8,01 | -0,74% | 1.296.251,00 |
| 17.09.2024 | 8,05 | 8,10 | 7,93 | 8,07 | 1,13% | 1.778.586,00 |
| 16.09.2024 | 7,98 | 8,01 | 7,84 | 7,98 | 0,25% | 1.773.444,00 |
| 13.09.2024 | 7,87 | 8,06 | 7,82 | 7,96 | 2,58% | 1.017.863,00 |
| 12.09.2024 | 7,79 | 7,89 | 7,72 | 7,76 | 0,65% | 805.409,00 |
| 11.09.2024 | 7,72 | 7,72 | 7,47 | 7,71 | -0,52% | 840.841,00 |
| 10.09.2024 | 7,89 | 7,89 | 7,66 | 7,75 | -1,77% | 1.085.242,00 |
| 09.09.2024 | 8,17 | 8,18 | 7,88 | 7,89 | -3,43% | 1.010.609,00 |
| 06.09.2024 | 8,30 | 8,32 | 8,04 | 8,17 | -1,92% | 864.605,00 |