6,110$
-1,45%
Echtzeit-Aktienkurs SunOpta
Bid:
Ask:
Aktienkurse zur SunOpta Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2025 | 6,21 | 6,26 | 6,08 | 6,12 | -1,29% | 807.448,00 |
| 27.05.2025 | 5,99 | 6,29 | 5,89 | 6,20 | 7,64% | 1.397.652,00 |
| 23.05.2025 | 5,73 | 5,81 | 5,70 | 5,76 | -1,03% | 749.760,00 |
| 22.05.2025 | 6,00 | 6,05 | 5,81 | 5,82 | -3,16% | 763.238,00 |
| 21.05.2025 | 6,24 | 6,27 | 6,00 | 6,01 | -3,84% | 747.971,00 |
| 20.05.2025 | 6,26 | 6,42 | 6,22 | 6,25 | -1,57% | 740.287,00 |
| 19.05.2025 | 6,18 | 6,42 | 6,14 | 6,35 | 0,79% | 840.586,00 |
| 16.05.2025 | 6,19 | 6,34 | 6,18 | 6,30 | 1,86% | 578.836,00 |
| 15.05.2025 | 6,15 | 6,22 | 6,09 | 6,19 | 0,24% | 613.674,00 |
| 14.05.2025 | 6,30 | 6,33 | 6,14 | 6,17 | -2,22% | 886.135,00 |
| 13.05.2025 | 6,50 | 6,52 | 6,30 | 6,31 | -2,02% | 1.202.907,00 |
| 12.05.2025 | 6,30 | 6,51 | 6,10 | 6,44 | 5,92% | 1.478.185,00 |
| 09.05.2025 | 5,83 | 6,17 | 5,80 | 6,08 | 4,29% | 2.383.980,00 |
| 08.05.2025 | 5,56 | 6,72 | 5,17 | 5,83 | 28,70% | 5.247.149,00 |
| 07.05.2025 | 4,76 | 4,86 | 4,53 | 4,53 | -4,63% | 2.017.873,00 |
| 06.05.2025 | 4,49 | 4,79 | 4,47 | 4,75 | 4,40% | 1.641.458,00 |
| 05.05.2025 | 4,52 | 4,66 | 4,46 | 4,55 | 0,66% | 1.169.213,00 |
| 02.05.2025 | 4,26 | 4,56 | 4,25 | 4,52 | 8,65% | 919.746,00 |
| 01.05.2025 | 4,34 | 4,34 | 4,10 | 4,16 | -3,93% | 515.726,00 |
| 30.04.2025 | 4,24 | 4,39 | 4,19 | 4,33 | 0,23% | 696.313,00 |
| 29.04.2025 | 4,29 | 4,36 | 4,25 | 4,32 | 0,00% | 607.178,00 |
| 28.04.2025 | 4,30 | 4,39 | 4,27 | 4,32 | 0,00% | 697.613,00 |
| 25.04.2025 | 4,27 | 4,33 | 4,19 | 4,32 | 0,47% | 755.333,00 |
| 24.04.2025 | 4,05 | 4,32 | 4,01 | 4,30 | 6,44% | 618.044,00 |
| 23.04.2025 | 4,20 | 4,27 | 4,00 | 4,04 | -1,22% | 1.023.404,00 |
| 22.04.2025 | 3,76 | 4,12 | 3,76 | 4,09 | 10,24% | 1.044.038,00 |
| 21.04.2025 | 3,85 | 3,88 | 3,67 | 3,71 | -4,87% | 462.489,00 |
| 17.04.2025 | 3,89 | 3,93 | 3,84 | 3,90 | 0,52% | 650.213,00 |
| 16.04.2025 | 4,11 | 4,11 | 3,87 | 3,88 | -6,05% | 702.769,00 |
| 15.04.2025 | 4,08 | 4,23 | 4,08 | 4,13 | 0,73% | 890.069,00 |
| 14.04.2025 | 3,98 | 4,15 | 3,96 | 4,10 | 4,59% | 1.222.538,00 |
| 11.04.2025 | 3,75 | 4,00 | 3,74 | 3,92 | 4,81% | 1.135.320,00 |
| 10.04.2025 | 3,97 | 4,01 | 3,65 | 3,74 | -7,20% | 2.240.629,00 |
| 09.04.2025 | 3,92 | 4,17 | 3,71 | 4,03 | 2,81% | 2.062.144,00 |
| 08.04.2025 | 4,07 | 4,08 | 3,81 | 3,92 | -1,26% | 1.571.545,00 |
| 07.04.2025 | 3,99 | 4,09 | 3,80 | 3,97 | -3,64% | 1.227.971,00 |
| 04.04.2025 | 4,30 | 4,35 | 4,05 | 4,12 | -8,04% | 826.265,00 |
| 03.04.2025 | 4,54 | 4,67 | 4,47 | 4,48 | -4,88% | 1.123.797,00 |
| 02.04.2025 | 4,67 | 4,76 | 4,62 | 4,71 | 0,21% | 991.540,00 |
| 01.04.2025 | 4,84 | 4,84 | 4,67 | 4,70 | -3,39% | 1.007.558,00 |
| 31.03.2025 | 4,80 | 4,93 | 4,77 | 4,87 | 0,10% | 1.328.531,00 |
| 28.03.2025 | 5,04 | 5,10 | 4,83 | 4,86 | -3,38% | 829.728,00 |
| 27.03.2025 | 5,02 | 5,08 | 5,00 | 5,03 | 0,20% | 868.196,00 |
| 26.03.2025 | 5,11 | 5,14 | 5,00 | 5,02 | -1,76% | 657.843,00 |
| 25.03.2025 | 5,16 | 5,30 | 5,11 | 5,11 | -0,58% | 745.071,00 |
| 24.03.2025 | 5,23 | 5,30 | 5,08 | 5,14 | -1,34% | 1.413.730,00 |
| 21.03.2025 | 5,35 | 5,35 | 5,19 | 5,21 | -2,98% | 1.137.418,00 |
| 20.03.2025 | 5,35 | 5,45 | 5,33 | 5,37 | -0,37% | 475.283,00 |
| 19.03.2025 | 5,41 | 5,48 | 5,33 | 5,39 | -0,19% | 328.683,00 |
| 18.03.2025 | 5,36 | 5,46 | 5,29 | 5,40 | 0,93% | 530.146,00 |
| 17.03.2025 | 5,37 | 5,42 | 5,29 | 5,35 | -0,93% | 444.777,00 |
| 14.03.2025 | 5,34 | 5,51 | 5,33 | 5,40 | 1,50% | 512.456,00 |
| 13.03.2025 | 5,68 | 5,68 | 5,28 | 5,32 | -6,17% | 491.403,00 |
| 12.03.2025 | 5,76 | 5,79 | 5,59 | 5,67 | -0,96% | 560.095,00 |
| 11.03.2025 | 5,65 | 5,78 | 5,52 | 5,73 | 1,69% | 630.267,00 |
| 10.03.2025 | 5,94 | 5,94 | 5,60 | 5,63 | -6,32% | 698.788,00 |
| 07.03.2025 | 5,83 | 6,02 | 5,73 | 6,01 | 2,56% | 953.551,00 |
| 06.03.2025 | 5,60 | 5,90 | 5,47 | 5,86 | 2,99% | 841.617,00 |
| 05.03.2025 | 5,71 | 5,75 | 5,50 | 5,69 | -0,35% | 958.470,00 |
| 04.03.2025 | 5,81 | 5,85 | 5,56 | 5,71 | -2,81% | 1.322.656,00 |
| 03.03.2025 | 6,26 | 6,31 | 5,86 | 5,88 | -6,30% | 960.394,00 |
| 28.02.2025 | 6,32 | 6,37 | 6,03 | 6,27 | -0,71% | 1.286.979,00 |
| 27.02.2025 | 7,00 | 7,16 | 5,99 | 6,32 | -14,55% | 3.360.074,00 |
| 26.02.2025 | 7,23 | 7,46 | 7,17 | 7,39 | 2,64% | 667.803,00 |
| 25.02.2025 | 7,24 | 7,33 | 7,09 | 7,20 | -0,62% | 836.291,00 |
| 24.02.2025 | 6,96 | 7,28 | 6,96 | 7,25 | 3,80% | 680.131,00 |
| 21.02.2025 | 7,11 | 7,15 | 6,95 | 6,98 | -0,99% | 491.215,00 |
| 20.02.2025 | 7,18 | 7,24 | 7,03 | 7,05 | -2,62% | 401.841,00 |
| 19.02.2025 | 7,43 | 7,43 | 7,22 | 7,24 | -2,95% | 321.220,00 |
| 18.02.2025 | 7,65 | 7,68 | 7,43 | 7,46 | -2,36% | 376.548,00 |
| 14.02.2025 | 7,50 | 7,65 | 7,45 | 7,64 | 2,00% | 495.391,00 |
| 13.02.2025 | 7,42 | 7,58 | 7,39 | 7,49 | 1,77% | 295.584,00 |
| 12.02.2025 | 7,28 | 7,40 | 7,23 | 7,36 | -0,41% | 362.410,00 |
| 11.02.2025 | 7,44 | 7,61 | 7,35 | 7,39 | -0,67% | 315.556,00 |
| 10.02.2025 | 7,37 | 7,57 | 7,30 | 7,44 | 0,95% | 500.913,00 |
| 07.02.2025 | 7,30 | 7,46 | 7,30 | 7,37 | -0,54% | 239.758,00 |
| 06.02.2025 | 7,32 | 7,63 | 7,32 | 7,41 | 0,14% | 346.848,00 |
| 05.02.2025 | 7,21 | 7,47 | 7,21 | 7,40 | 0,27% | 288.678,00 |
| 04.02.2025 | 7,28 | 7,39 | 7,28 | 7,38 | 0,96% | 288.725,00 |
| 03.02.2025 | 7,24 | 7,39 | 7,16 | 7,31 | -0,27% | 775.245,00 |
| 31.01.2025 | 7,45 | 7,55 | 7,29 | 7,33 | -2,01% | 403.801,00 |
| 30.01.2025 | 7,55 | 7,65 | 7,39 | 7,48 | -0,66% | 410.477,00 |
| 29.01.2025 | 7,43 | 7,56 | 7,32 | 7,53 | 1,35% | 522.626,00 |
| 28.01.2025 | 7,45 | 7,60 | 7,43 | 7,43 | -0,54% | 307.235,00 |
| 27.01.2025 | 7,38 | 7,65 | 7,37 | 7,47 | 1,22% | 386.889,00 |
| 24.01.2025 | 7,26 | 7,47 | 7,21 | 7,38 | 1,65% | 333.922,00 |
| 23.01.2025 | 7,18 | 7,27 | 7,16 | 7,26 | 0,83% | 292.623,00 |
| 22.01.2025 | 7,32 | 7,38 | 7,19 | 7,20 | -1,77% | 330.620,00 |
| 21.01.2025 | 7,31 | 7,37 | 7,17 | 7,33 | 0,41% | 494.402,00 |
| 17.01.2025 | 7,51 | 7,52 | 7,18 | 7,30 | -1,35% | 525.891,00 |
| 16.01.2025 | 7,50 | 7,54 | 7,38 | 7,40 | -1,73% | 388.460,00 |
| 15.01.2025 | 7,36 | 7,57 | 7,36 | 7,53 | 2,59% | 464.219,00 |
| 14.01.2025 | 7,26 | 7,42 | 7,09 | 7,34 | 0,14% | 695.285,00 |
| 13.01.2025 | 7,15 | 7,50 | 7,15 | 7,33 | 0,83% | 643.514,00 |
| 10.01.2025 | 7,26 | 7,33 | 7,14 | 7,27 | -0,82% | 526.976,00 |
| 08.01.2025 | 7,22 | 7,45 | 7,16 | 7,33 | 0,96% | 834.710,00 |
| 07.01.2025 | 7,60 | 7,65 | 7,16 | 7,26 | -3,71% | 626.758,00 |
| 06.01.2025 | 7,88 | 7,88 | 7,53 | 7,54 | -4,07% | 364.656,00 |
| 03.01.2025 | 7,79 | 7,88 | 7,70 | 7,86 | 1,55% | 361.611,00 |
| 02.01.2025 | 7,71 | 7,90 | 7,64 | 7,74 | 0,52% | 311.471,00 |