5,390$
-3,41%
Echtzeit-Aktienkurs SunOpta Inc.
Bid:
Ask:
Aktienkurse zur SunOpta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 5,63 | 5,63 | 5,33 | 5,40 | -3,23% | 965.347,00 |
| 27.06.2024 | 5,53 | 5,58 | 5,44 | 5,58 | 1,36% | 423.378,00 |
| 26.06.2024 | 5,36 | 5,51 | 5,26 | 5,51 | 2,71% | 365.245,00 |
| 25.06.2024 | 5,31 | 5,42 | 5,27 | 5,36 | 0,00% | 354.640,00 |
| 24.06.2024 | 5,30 | 5,39 | 5,29 | 5,36 | 0,94% | 345.084,00 |
| 21.06.2024 | 5,35 | 5,41 | 5,28 | 5,31 | -1,12% | 540.417,00 |
| 20.06.2024 | 5,26 | 5,38 | 5,23 | 5,37 | 1,13% | 337.251,00 |
| 18.06.2024 | 5,54 | 5,54 | 5,30 | 5,31 | -4,15% | 371.837,00 |
| 17.06.2024 | 5,46 | 5,56 | 5,43 | 5,54 | 1,47% | 287.337,00 |
| 14.06.2024 | 5,49 | 5,52 | 5,42 | 5,46 | -1,89% | 358.093,00 |
| 13.06.2024 | 5,60 | 5,62 | 5,47 | 5,57 | -1,33% | 470.202,00 |
| 12.06.2024 | 5,73 | 5,76 | 5,52 | 5,64 | 0,53% | 521.383,00 |
| 11.06.2024 | 5,58 | 5,62 | 5,48 | 5,61 | 0,00% | 435.871,00 |
| 10.06.2024 | 5,68 | 5,69 | 5,57 | 5,61 | -1,75% | 488.854,00 |
| 07.06.2024 | 5,70 | 5,80 | 5,63 | 5,71 | -1,21% | 443.468,00 |
| 06.06.2024 | 6,00 | 6,03 | 5,77 | 5,78 | -4,15% | 492.131,00 |
| 05.06.2024 | 6,10 | 6,14 | 6,00 | 6,03 | -0,82% | 692.429,00 |
| 04.06.2024 | 5,94 | 6,09 | 5,87 | 6,08 | 0,83% | 609.816,00 |
| 03.06.2024 | 6,01 | 6,10 | 5,94 | 6,03 | 0,33% | 668.659,00 |
| 31.05.2024 | 5,65 | 6,05 | 5,57 | 6,01 | 7,32% | 1.000.944,00 |
| 30.05.2024 | 5,50 | 5,63 | 5,46 | 5,60 | 2,38% | 451.903,00 |
| 29.05.2024 | 5,34 | 5,58 | 5,29 | 5,47 | 1,67% | 789.663,00 |
| 28.05.2024 | 5,25 | 5,39 | 5,22 | 5,38 | 3,46% | 540.930,00 |
| 24.05.2024 | 5,22 | 5,30 | 5,13 | 5,20 | 0,00% | 720.254,00 |
| 23.05.2024 | 5,28 | 5,35 | 5,18 | 5,20 | -1,89% | 736.572,00 |
| 22.05.2024 | 5,34 | 5,42 | 5,29 | 5,30 | -0,38% | 803.525,00 |
| 21.05.2024 | 5,53 | 5,54 | 5,25 | 5,32 | -3,97% | 1.230.330,00 |
| 20.05.2024 | 5,52 | 5,67 | 5,40 | 5,54 | 0,00% | 1.307.661,00 |
| 17.05.2024 | 5,62 | 5,62 | 5,47 | 5,54 | -1,42% | 863.685,00 |
| 16.05.2024 | 5,63 | 5,79 | 5,59 | 5,62 | 0,36% | 888.867,00 |
| 15.05.2024 | 5,91 | 5,92 | 5,60 | 5,60 | -3,61% | 907.843,00 |
| 14.05.2024 | 5,93 | 6,12 | 5,70 | 5,81 | -1,02% | 1.381.801,00 |
| 13.05.2024 | 5,92 | 5,97 | 5,77 | 5,87 | 0,51% | 1.327.177,00 |
| 10.05.2024 | 5,88 | 5,93 | 5,54 | 5,84 | -0,51% | 1.227.311,00 |
| 09.05.2024 | 6,87 | 7,59 | 5,83 | 5,87 | 3,89% | 3.237.267,00 |
| 08.05.2024 | 5,68 | 5,70 | 5,46 | 5,65 | -1,57% | 1.383.446,00 |
| 07.05.2024 | 5,57 | 5,89 | 5,55 | 5,74 | 3,61% | 2.063.495,00 |
| 06.05.2024 | 5,60 | 5,70 | 5,51 | 5,54 | -1,16% | 1.194.887,00 |
| 03.05.2024 | 5,53 | 5,67 | 5,47 | 5,61 | 1,91% | 1.279.201,00 |
| 02.05.2024 | 6,05 | 6,05 | 5,39 | 5,50 | -8,79% | 1.679.119,00 |
| 01.05.2024 | 6,51 | 6,52 | 6,01 | 6,03 | -8,01% | 1.289.712,00 |
| 30.04.2024 | 6,58 | 6,63 | 6,48 | 6,56 | -1,43% | 400.715,00 |
| 29.04.2024 | 6,73 | 6,81 | 6,58 | 6,65 | -0,60% | 556.429,00 |
| 26.04.2024 | 6,55 | 6,79 | 6,51 | 6,69 | 2,14% | 719.437,00 |
| 25.04.2024 | 6,64 | 6,66 | 6,51 | 6,55 | -1,95% | 607.145,00 |
| 24.04.2024 | 6,54 | 6,77 | 6,48 | 6,68 | 1,98% | 922.799,00 |
| 23.04.2024 | 6,34 | 6,56 | 6,30 | 6,55 | 2,83% | 714.313,00 |
| 22.04.2024 | 6,02 | 6,39 | 5,97 | 6,37 | 6,88% | 867.707,00 |
| 19.04.2024 | 5,86 | 6,00 | 5,85 | 5,96 | 1,02% | 522.690,00 |
| 18.04.2024 | 5,88 | 6,22 | 5,83 | 5,90 | 0,34% | 636.591,00 |
| 17.04.2024 | 6,09 | 6,16 | 5,86 | 5,88 | -2,81% | 424.257,00 |
| 16.04.2024 | 5,91 | 6,07 | 5,83 | 6,05 | 1,85% | 1.043.592,00 |
| 15.04.2024 | 6,01 | 6,07 | 5,79 | 5,94 | -1,66% | 1.405.549,00 |
| 12.04.2024 | 6,30 | 6,30 | 5,98 | 6,04 | -4,13% | 1.059.738,00 |
| 11.04.2024 | 6,30 | 6,42 | 6,15 | 6,30 | 0,96% | 519.956,00 |
| 10.04.2024 | 6,50 | 6,50 | 6,20 | 6,24 | -5,88% | 627.778,00 |
| 09.04.2024 | 6,60 | 6,72 | 6,53 | 6,63 | 0,15% | 653.154,00 |
| 08.04.2024 | 6,51 | 6,71 | 6,51 | 6,62 | 1,69% | 882.583,00 |
| 05.04.2024 | 6,42 | 6,57 | 6,34 | 6,51 | 1,40% | 669.920,00 |
| 04.04.2024 | 6,67 | 6,83 | 6,41 | 6,42 | -3,24% | 481.895,00 |
| 03.04.2024 | 6,61 | 6,67 | 6,53 | 6,64 | -0,34% | 693.954,00 |
| 02.04.2024 | 6,79 | 6,84 | 6,65 | 6,66 | -1,95% | 409.110,00 |
| 01.04.2024 | 6,86 | 6,86 | 6,71 | 6,79 | -1,16% | 521.745,00 |
| 28.03.2024 | 6,83 | 6,91 | 6,80 | 6,87 | 1,03% | 822.513,00 |
| 27.03.2024 | 6,79 | 6,91 | 6,77 | 6,80 | 0,74% | 651.533,00 |
| 26.03.2024 | 6,71 | 6,81 | 6,64 | 6,75 | 1,50% | 611.342,00 |
| 25.03.2024 | 6,60 | 6,70 | 6,58 | 6,65 | 1,68% | 916.578,00 |
| 22.03.2024 | 6,64 | 6,71 | 6,49 | 6,54 | -1,51% | 805.729,00 |
| 21.03.2024 | 6,66 | 6,77 | 6,50 | 6,64 | -0,45% | 875.101,00 |
| 20.03.2024 | 6,82 | 6,82 | 6,61 | 6,67 | -2,20% | 936.880,00 |
| 19.03.2024 | 6,88 | 6,93 | 6,70 | 6,82 | -0,94% | 536.234,00 |
| 18.03.2024 | 6,99 | 6,99 | 6,82 | 6,89 | -0,65% | 409.233,00 |
| 15.03.2024 | 6,90 | 7,03 | 6,87 | 6,93 | 0,14% | 687.467,00 |
| 14.03.2024 | 7,07 | 7,07 | 6,82 | 6,92 | -1,84% | 995.774,00 |
| 13.03.2024 | 6,80 | 7,05 | 6,79 | 7,05 | 3,91% | 960.692,00 |
| 12.03.2024 | 6,77 | 6,86 | 6,69 | 6,79 | 0,52% | 506.636,00 |
| 11.03.2024 | 6,83 | 6,90 | 6,71 | 6,75 | -0,15% | 934.850,00 |
| 08.03.2024 | 6,93 | 6,94 | 6,73 | 6,76 | -2,03% | 915.581,00 |
| 07.03.2024 | 6,94 | 7,15 | 6,81 | 6,90 | 1,02% | 1.523.658,00 |
| 06.03.2024 | 6,98 | 7,05 | 6,53 | 6,83 | 2,71% | 1.390.053,00 |
| 05.03.2024 | 6,73 | 6,76 | 6,54 | 6,65 | -0,75% | 1.134.882,00 |
| 04.03.2024 | 6,77 | 6,94 | 6,68 | 6,70 | -1,18% | 1.465.562,00 |
| 01.03.2024 | 7,03 | 7,38 | 6,76 | 6,78 | -3,56% | 1.436.119,00 |
| 29.02.2024 | 6,44 | 7,18 | 6,29 | 7,03 | 16,97% | 3.297.798,00 |
| 28.02.2024 | 5,98 | 6,09 | 5,94 | 6,01 | -0,17% | 559.033,00 |
| 27.02.2024 | 6,02 | 6,17 | 6,02 | 6,02 | 0,33% | 486.460,00 |
| 26.02.2024 | 5,69 | 6,02 | 5,62 | 6,00 | 4,71% | 690.275,00 |
| 23.02.2024 | 5,74 | 5,78 | 5,58 | 5,73 | 0,70% | 588.700,00 |
| 22.02.2024 | 5,79 | 5,83 | 5,57 | 5,69 | -2,19% | 473.146,00 |
| 21.02.2024 | 5,90 | 5,90 | 5,76 | 5,82 | -1,08% | 417.481,00 |
| 20.02.2024 | 5,93 | 5,99 | 5,85 | 5,88 | -1,49% | 474.523,00 |
| 16.02.2024 | 6,05 | 6,09 | 5,92 | 5,97 | -2,13% | 540.140,00 |
| 15.02.2024 | 6,06 | 6,21 | 6,00 | 6,10 | 1,50% | 632.128,00 |
| 14.02.2024 | 6,27 | 6,27 | 5,87 | 6,01 | -2,91% | 659.647,00 |
| 13.02.2024 | 6,22 | 6,28 | 6,15 | 6,19 | -2,06% | 840.392,00 |
| 12.02.2024 | 6,18 | 6,37 | 6,16 | 6,32 | 2,43% | 651.783,00 |
| 09.02.2024 | 6,22 | 6,24 | 6,15 | 6,17 | -0,72% | 584.658,00 |
| 08.02.2024 | 6,11 | 6,23 | 6,03 | 6,22 | 2,05% | 348.914,00 |
| 07.02.2024 | 6,22 | 6,22 | 6,01 | 6,09 | -1,93% | 477.917,00 |
| 06.02.2024 | 6,11 | 6,31 | 6,06 | 6,21 | 1,39% | 657.524,00 |