12,095$
-0,04%
Echtzeit-Aktienkurs Saga Communications
Bid:
Ask:
Aktienkurse zur Saga Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 12,05 | 12,20 | 11,99 | 12,00 | -0,83% | 15.853,00 |
| 28.08.2025 | 12,50 | 12,50 | 11,99 | 12,10 | -2,42% | 21.927,00 |
| 27.08.2025 | 12,33 | 12,67 | 12,33 | 12,40 | -2,59% | 17.019,00 |
| 26.08.2025 | 12,94 | 13,16 | 12,59 | 12,73 | -4,00% | 21.874,00 |
| 25.08.2025 | 13,30 | 13,50 | 13,05 | 13,26 | -0,30% | 41.927,00 |
| 22.08.2025 | 13,25 | 13,50 | 13,25 | 13,30 | 0,76% | 7.729,00 |
| 21.08.2025 | 13,24 | 13,24 | 13,20 | 13,20 | -0,75% | 1.330,00 |
| 20.08.2025 | 13,19 | 13,46 | 13,19 | 13,30 | 1,92% | 1.394,00 |
| 19.08.2025 | 13,30 | 13,41 | 13,05 | 13,05 | -0,15% | 2.858,00 |
| 18.08.2025 | 13,19 | 13,38 | 13,05 | 13,07 | -2,83% | 2.764,00 |
| 15.08.2025 | 13,27 | 13,46 | 13,00 | 13,45 | -0,37% | 2.745,00 |
| 14.08.2025 | 12,95 | 13,51 | 12,77 | 13,50 | 4,17% | 4.402,00 |
| 13.08.2025 | 12,98 | 13,19 | 12,77 | 12,96 | 0,54% | 3.528,00 |
| 12.08.2025 | 12,79 | 13,00 | 12,77 | 12,89 | 0,70% | 5.187,00 |
| 11.08.2025 | 12,72 | 13,19 | 12,72 | 12,80 | -0,78% | 4.640,00 |
| 08.08.2025 | 12,40 | 12,90 | 12,40 | 12,90 | 1,18% | 5.775,00 |
| 07.08.2025 | 12,20 | 12,75 | 12,20 | 12,75 | 5,37% | 19.042,00 |
| 06.08.2025 | 12,53 | 12,81 | 12,10 | 12,10 | -3,82% | 4.371,00 |
| 05.08.2025 | 12,92 | 12,92 | 12,25 | 12,58 | -4,30% | 7.742,00 |
| 04.08.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 2,90% | 444,00 |
| 01.08.2025 | 12,51 | 12,80 | 12,50 | 12,78 | 0,00% | 2.605,00 |
| 31.07.2025 | 13,22 | 13,33 | 12,52 | 12,78 | -2,11% | 5.556,00 |
| 30.07.2025 | 13,37 | 13,40 | 13,05 | 13,05 | 0,00% | 2.048,00 |
| 29.07.2025 | 13,15 | 13,38 | 13,05 | 13,05 | 0,08% | 1.110,00 |
| 28.07.2025 | 13,65 | 13,65 | 13,04 | 13,04 | -3,76% | 2.613,00 |
| 25.07.2025 | 13,55 | 13,55 | 13,29 | 13,55 | 0,97% | 4.964,00 |
| 24.07.2025 | 13,10 | 13,81 | 13,07 | 13,42 | 1,21% | 2.826,00 |
| 23.07.2025 | 13,21 | 13,49 | 13,19 | 13,26 | 1,84% | 2.818,00 |
| 22.07.2025 | 13,25 | 13,62 | 12,85 | 13,02 | -1,36% | 6.515,00 |
| 21.07.2025 | 13,01 | 13,21 | 12,60 | 13,20 | -0,45% | 10.383,00 |
| 18.07.2025 | 13,63 | 13,63 | 13,08 | 13,26 | 0,30% | 3.323,00 |
| 17.07.2025 | 13,03 | 13,44 | 13,03 | 13,22 | 0,69% | 4.643,00 |
| 16.07.2025 | 13,29 | 13,90 | 13,13 | 13,13 | -1,50% | 5.669,00 |
| 15.07.2025 | 13,60 | 13,60 | 13,33 | 13,33 | -1,48% | 2.604,00 |
| 14.07.2025 | 13,50 | 13,86 | 13,50 | 13,53 | 0,82% | 6.211,00 |
| 11.07.2025 | 13,63 | 14,21 | 13,42 | 13,42 | -2,33% | 9.177,00 |
| 10.07.2025 | 13,50 | 13,74 | 13,33 | 13,74 | 2,38% | 12.695,00 |
| 09.07.2025 | 13,19 | 13,43 | 13,19 | 13,42 | 0,60% | 4.182,00 |
| 08.07.2025 | 13,15 | 13,50 | 13,15 | 13,34 | 0,53% | 14.644,00 |
| 07.07.2025 | 13,33 | 13,33 | 13,00 | 13,27 | 0,53% | 12.618,00 |
| 03.07.2025 | 13,12 | 13,30 | 13,12 | 13,20 | -0,75% | 19.833,00 |
| 02.07.2025 | 13,00 | 13,30 | 13,00 | 13,30 | 2,31% | 5.419,00 |
| 01.07.2025 | 12,88 | 13,38 | 12,75 | 13,00 | 1,88% | 21.023,00 |
| 30.06.2025 | 12,75 | 12,98 | 12,63 | 12,76 | -0,93% | 5.281,00 |
| 27.06.2025 | 12,61 | 13,34 | 12,50 | 12,88 | 1,02% | 12.946,00 |
| 26.06.2025 | 12,37 | 12,75 | 12,32 | 12,75 | 2,57% | 5.820,00 |
| 25.06.2025 | 12,30 | 14,27 | 11,50 | 12,43 | 0,08% | 179.871,00 |
| 24.06.2025 | 12,32 | 12,43 | 12,22 | 12,42 | 0,89% | 2.881,00 |
| 23.06.2025 | 12,00 | 12,37 | 12,00 | 12,31 | 1,48% | 2.168,00 |
| 20.06.2025 | 12,36 | 12,42 | 12,09 | 12,13 | -0,74% | 4.926,00 |
| 18.06.2025 | 12,13 | 12,38 | 12,13 | 12,22 | -0,65% | 6.857,00 |
| 17.06.2025 | 12,40 | 12,40 | 12,30 | 12,30 | 0,33% | 2.844,00 |
| 16.06.2025 | 12,18 | 12,49 | 12,18 | 12,26 | 1,49% | 1.143,00 |
| 13.06.2025 | 12,53 | 12,53 | 12,07 | 12,08 | -4,73% | 3.195,00 |
| 12.06.2025 | 12,72 | 12,72 | 12,20 | 12,68 | -0,31% | 4.505,00 |
| 11.06.2025 | 12,52 | 12,72 | 12,52 | 12,72 | 1,11% | 2.115,00 |
| 10.06.2025 | 12,03 | 12,80 | 12,03 | 12,58 | 4,31% | 9.009,00 |
| 09.06.2025 | 11,55 | 12,38 | 11,31 | 12,06 | -6,15% | 12.430,00 |
| 06.06.2025 | 12,97 | 12,98 | 12,12 | 12,85 | 0,78% | 11.616,00 |
| 05.06.2025 | 12,50 | 13,24 | 12,45 | 12,75 | 2,41% | 25.454,00 |
| 04.06.2025 | 12,16 | 12,45 | 12,16 | 12,45 | 2,47% | 4.159,00 |
| 03.06.2025 | 12,25 | 12,28 | 12,13 | 12,15 | -2,17% | 2.674,00 |
| 02.06.2025 | 12,25 | 12,42 | 12,08 | 12,42 | 1,39% | 2.906,00 |
| 30.05.2025 | 12,21 | 12,25 | 12,17 | 12,25 | -0,16% | 2.692,00 |
| 29.05.2025 | 12,14 | 12,27 | 11,99 | 12,27 | 2,34% | 3.121,00 |
| 28.05.2025 | 12,30 | 12,30 | 11,88 | 11,99 | -2,20% | 5.513,00 |
| 27.05.2025 | 12,29 | 12,30 | 11,90 | 12,26 | -0,24% | 2.599,00 |
| 23.05.2025 | 12,27 | 12,29 | 11,71 | 12,29 | -0,49% | 11.950,00 |
| 22.05.2025 | 12,45 | 12,45 | 12,04 | 12,35 | 1,65% | 2.126,00 |
| 21.05.2025 | 12,30 | 12,30 | 12,15 | 12,15 | 0,83% | 1.761,00 |
| 20.05.2025 | 11,26 | 12,45 | 11,20 | 12,05 | -4,21% | 5.394,00 |
| 19.05.2025 | 12,47 | 12,58 | 12,47 | 12,58 | 0,56% | 1.425,00 |
| 16.05.2025 | 11,97 | 12,67 | 11,97 | 12,51 | 2,54% | 6.631,00 |
| 15.05.2025 | 11,90 | 12,20 | 11,56 | 12,20 | 3,39% | 3.921,00 |
| 14.05.2025 | 11,79 | 12,01 | 11,77 | 11,80 | -1,42% | 4.683,00 |
| 13.05.2025 | 11,35 | 11,97 | 11,35 | 11,97 | 4,91% | 10.527,00 |
| 12.05.2025 | 11,65 | 11,76 | 11,41 | 11,41 | -3,06% | 4.686,00 |
| 09.05.2025 | 11,65 | 11,77 | 11,65 | 11,77 | 0,17% | 773,00 |
| 08.05.2025 | 11,97 | 11,97 | 11,34 | 11,75 | 2,00% | 6.123,00 |
| 07.05.2025 | 11,40 | 11,63 | 11,40 | 11,52 | 1,05% | 1.404,00 |
| 06.05.2025 | 11,52 | 11,52 | 11,40 | 11,40 | 0,44% | 1.206,00 |
| 05.05.2025 | 11,60 | 11,63 | 11,35 | 11,35 | -2,16% | 4.524,00 |
| 02.05.2025 | 11,43 | 11,60 | 11,35 | 11,60 | 2,20% | 1.563,00 |
| 01.05.2025 | 11,35 | 11,40 | 11,35 | 11,35 | -0,44% | 1.739,00 |
| 30.04.2025 | 11,40 | 11,44 | 11,18 | 11,40 | -0,09% | 2.986,00 |
| 29.04.2025 | 11,60 | 11,60 | 11,40 | 11,41 | -1,64% | 2.179,00 |
| 28.04.2025 | 11,59 | 11,60 | 11,41 | 11,60 | 0,87% | 2.948,00 |
| 25.04.2025 | 11,40 | 11,50 | 11,40 | 11,50 | -1,54% | 2.455,00 |
| 24.04.2025 | 11,65 | 11,68 | 11,60 | 11,68 | 1,92% | 3.851,00 |
| 23.04.2025 | 11,56 | 11,56 | 11,46 | 11,46 | 0,17% | 4.119,00 |
| 22.04.2025 | 11,40 | 11,54 | 11,40 | 11,44 | 0,35% | 1.724,00 |
| 21.04.2025 | 11,54 | 11,80 | 11,40 | 11,40 | -0,26% | 7.164,00 |
| 17.04.2025 | 11,25 | 11,43 | 11,25 | 11,43 | 2,14% | 1.809,00 |
| 16.04.2025 | 11,05 | 11,39 | 11,05 | 11,19 | 1,18% | 7.286,00 |
| 15.04.2025 | 11,14 | 11,24 | 11,06 | 11,06 | -1,95% | 3.511,00 |
| 14.04.2025 | 11,35 | 11,35 | 11,17 | 11,28 | -0,62% | 5.445,00 |
| 11.04.2025 | 11,50 | 11,50 | 11,30 | 11,35 | -1,30% | 1.364,00 |
| 10.04.2025 | 11,50 | 11,63 | 11,50 | 11,50 | 0,09% | 2.068,00 |
| 09.04.2025 | 11,30 | 11,77 | 11,25 | 11,49 | 0,79% | 5.881,00 |
| 08.04.2025 | 11,70 | 11,71 | 11,40 | 11,40 | -4,25% | 3.924,00 |