12,410$
-0,72%
Echtzeit-Aktienkurs Saga Communications
Bid:
Ask:
Aktienkurse zur Saga Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 12,40 | 12,61 | 12,20 | 12,46 | -0,32% | 11.648,00 |
| 28.01.2025 | 12,30 | 12,50 | 12,20 | 12,50 | 1,13% | 15.713,00 |
| 27.01.2025 | 12,59 | 12,59 | 12,31 | 12,36 | -1,36% | 13.650,00 |
| 24.01.2025 | 12,28 | 12,58 | 12,28 | 12,53 | 0,97% | 11.816,00 |
| 23.01.2025 | 12,28 | 12,59 | 12,28 | 12,41 | 0,24% | 11.354,00 |
| 22.01.2025 | 12,20 | 12,50 | 12,07 | 12,38 | 2,91% | 15.164,00 |
| 21.01.2025 | 12,01 | 12,25 | 12,00 | 12,03 | 0,71% | 15.222,00 |
| 17.01.2025 | 11,63 | 11,95 | 11,63 | 11,95 | 2,71% | 19.939,00 |
| 16.01.2025 | 11,75 | 11,79 | 11,57 | 11,63 | -1,94% | 13.164,00 |
| 15.01.2025 | 11,86 | 11,94 | 11,75 | 11,86 | -0,17% | 12.331,00 |
| 14.01.2025 | 11,50 | 11,94 | 11,50 | 11,88 | 4,21% | 43.558,00 |
| 13.01.2025 | 11,45 | 11,55 | 11,37 | 11,40 | -0,87% | 13.393,00 |
| 10.01.2025 | 11,61 | 11,68 | 11,30 | 11,50 | -0,43% | 16.544,00 |
| 08.01.2025 | 11,82 | 12,00 | 11,50 | 11,55 | -0,86% | 43.964,00 |
| 07.01.2025 | 11,43 | 11,93 | 11,43 | 11,65 | 2,46% | 30.267,00 |
| 06.01.2025 | 12,07 | 12,07 | 11,37 | 11,37 | -4,37% | 21.181,00 |
| 03.01.2025 | 11,36 | 11,98 | 11,35 | 11,89 | 5,60% | 46.910,00 |
| 02.01.2025 | 11,05 | 11,45 | 11,05 | 11,26 | 2,09% | 5.571,00 |
| 31.12.2024 | 11,00 | 11,25 | 10,75 | 11,03 | 0,36% | 296.505,00 |
| 30.12.2024 | 11,25 | 11,35 | 10,95 | 10,99 | -2,05% | 22.550,00 |
| 27.12.2024 | 11,80 | 11,80 | 11,22 | 11,22 | -3,94% | 35.580,00 |
| 26.12.2024 | 11,54 | 11,89 | 11,54 | 11,68 | 0,69% | 15.694,00 |
| 24.12.2024 | 11,69 | 11,76 | 11,56 | 11,60 | -0,68% | 10.200,00 |
| 23.12.2024 | 11,81 | 11,98 | 11,60 | 11,68 | -1,85% | 10.700,00 |
| 20.12.2024 | 11,89 | 11,98 | 11,75 | 11,90 | 0,00% | 137.790,00 |
| 19.12.2024 | 12,00 | 12,08 | 11,86 | 11,90 | -0,25% | 5.446,00 |
| 18.12.2024 | 11,94 | 12,07 | 11,84 | 11,93 | -1,57% | 26.130,00 |
| 17.12.2024 | 12,00 | 12,31 | 11,75 | 12,12 | 0,50% | 32.658,00 |
| 16.12.2024 | 12,49 | 12,55 | 12,01 | 12,06 | -5,26% | 17.610,00 |
| 13.12.2024 | 12,32 | 13,12 | 12,29 | 12,73 | 3,24% | 27.714,00 |
| 12.12.2024 | 12,03 | 12,33 | 11,90 | 12,33 | 3,44% | 8.529,00 |
| 11.12.2024 | 12,12 | 12,12 | 11,75 | 11,92 | -0,91% | 75.229,00 |
| 10.12.2024 | 12,08 | 12,13 | 11,75 | 12,03 | 1,52% | 33.880,00 |
| 09.12.2024 | 11,84 | 12,05 | 11,65 | 11,85 | -0,92% | 13.813,00 |
| 06.12.2024 | 11,84 | 12,08 | 11,84 | 11,96 | 0,84% | 7.278,00 |
| 05.12.2024 | 12,16 | 12,30 | 11,86 | 11,86 | -2,79% | 10.587,00 |
| 04.12.2024 | 12,25 | 12,36 | 12,16 | 12,20 | 0,00% | 14.165,00 |
| 03.12.2024 | 12,40 | 12,56 | 12,20 | 12,20 | -1,85% | 14.753,00 |
| 02.12.2024 | 12,60 | 12,64 | 12,43 | 12,43 | -1,74% | 19.611,00 |
| 29.11.2024 | 12,94 | 13,07 | 12,65 | 12,65 | -2,54% | 12.244,00 |
| 27.11.2024 | 13,14 | 13,14 | 12,93 | 12,98 | -0,15% | 6.590,00 |
| 26.11.2024 | 13,00 | 13,16 | 12,89 | 13,00 | -0,69% | 11.199,00 |
| 25.11.2024 | 13,22 | 13,53 | 13,05 | 13,09 | -0,76% | 22.895,00 |
| 22.11.2024 | 12,71 | 13,38 | 12,71 | 13,19 | 5,44% | 15.070,00 |
| 21.11.2024 | 12,25 | 12,71 | 12,23 | 12,51 | 2,29% | 8.571,00 |
| 20.11.2024 | 12,15 | 12,30 | 12,05 | 12,23 | 1,49% | 5.358,00 |
| 19.11.2024 | 11,89 | 12,24 | 11,88 | 12,05 | 2,12% | 12.116,00 |
| 18.11.2024 | 12,10 | 12,10 | 11,79 | 11,80 | -0,84% | 11.651,00 |
| 15.11.2024 | 12,05 | 12,05 | 11,71 | 11,90 | -0,50% | 15.001,00 |
| 14.11.2024 | 12,15 | 12,23 | 11,78 | 11,96 | -0,99% | 15.114,00 |
| 13.11.2024 | 12,57 | 12,69 | 12,04 | 12,08 | -3,90% | 10.890,00 |
| 12.11.2024 | 13,02 | 13,42 | 12,57 | 12,57 | -4,92% | 7.929,00 |
| 11.11.2024 | 13,73 | 13,85 | 13,20 | 13,22 | -3,43% | 39.011,00 |
| 08.11.2024 | 13,79 | 13,86 | 13,38 | 13,69 | -1,51% | 44.348,00 |
| 07.11.2024 | 13,98 | 13,98 | 13,86 | 13,90 | -0,64% | 6.691,00 |
| 06.11.2024 | 13,97 | 14,09 | 13,92 | 13,99 | 2,87% | 7.443,00 |
| 05.11.2024 | 13,92 | 13,98 | 13,60 | 13,60 | -2,89% | 7.556,00 |
| 04.11.2024 | 13,91 | 14,07 | 13,91 | 14,01 | 0,76% | 21.352,00 |
| 01.11.2024 | 14,01 | 14,15 | 13,90 | 13,90 | -0,79% | 8.384,00 |
| 31.10.2024 | 14,30 | 14,33 | 14,00 | 14,01 | -2,16% | 14.122,00 |
| 30.10.2024 | 14,83 | 14,89 | 14,31 | 14,32 | -4,85% | 17.192,00 |
| 29.10.2024 | 14,34 | 15,10 | 14,34 | 15,05 | 4,15% | 46.218,00 |
| 28.10.2024 | 14,19 | 14,49 | 14,15 | 14,45 | 1,40% | 17.143,00 |
| 25.10.2024 | 14,18 | 14,25 | 14,14 | 14,25 | 0,00% | 4.916,00 |
| 24.10.2024 | 14,14 | 14,27 | 14,14 | 14,25 | 0,28% | 5.819,00 |
| 23.10.2024 | 14,15 | 14,47 | 14,15 | 14,21 | 0,07% | 7.277,00 |
| 22.10.2024 | 14,17 | 14,26 | 14,14 | 14,20 | -0,14% | 4.555,00 |
| 21.10.2024 | 14,50 | 14,60 | 14,20 | 14,22 | -1,80% | 9.823,00 |
| 18.10.2024 | 14,45 | 14,62 | 14,35 | 14,48 | 0,91% | 7.752,00 |
| 17.10.2024 | 14,42 | 14,45 | 14,35 | 14,35 | 0,07% | 12.365,00 |
| 16.10.2024 | 14,43 | 14,43 | 14,34 | 14,34 | -0,14% | 3.445,00 |
| 15.10.2024 | 14,42 | 14,52 | 14,36 | 14,36 | -0,97% | 8.272,00 |
| 14.10.2024 | 14,60 | 14,61 | 14,47 | 14,50 | 0,21% | 9.234,00 |
| 11.10.2024 | 14,41 | 14,57 | 14,40 | 14,47 | 0,49% | 8.805,00 |
| 10.10.2024 | 14,20 | 14,40 | 14,20 | 14,40 | 2,35% | 10.790,00 |
| 09.10.2024 | 14,00 | 14,07 | 14,00 | 14,07 | 0,25% | 3.756,00 |
| 08.10.2024 | 13,99 | 14,09 | 13,99 | 14,04 | 0,25% | 11.706,00 |
| 07.10.2024 | 14,00 | 14,04 | 13,91 | 14,00 | 0,00% | 7.571,00 |
| 04.10.2024 | 14,10 | 14,16 | 14,00 | 14,00 | -0,43% | 15.083,00 |
| 03.10.2024 | 14,11 | 14,16 | 14,06 | 14,06 | -0,85% | 4.587,00 |
| 02.10.2024 | 14,37 | 14,42 | 14,12 | 14,18 | -0,73% | 11.399,00 |
| 01.10.2024 | 14,39 | 14,39 | 14,28 | 14,28 | -0,11% | 5.113,00 |
| 30.09.2024 | 14,50 | 14,54 | 14,30 | 14,30 | -2,19% | 10.195,00 |
| 27.09.2024 | 14,51 | 14,67 | 14,49 | 14,62 | 1,06% | 10.329,00 |
| 26.09.2024 | 14,59 | 14,61 | 14,45 | 14,47 | -0,71% | 14.108,00 |
| 25.09.2024 | 14,46 | 14,59 | 14,37 | 14,57 | -1,69% | 22.563,00 |
| 24.09.2024 | 14,65 | 14,83 | 14,48 | 14,82 | 2,14% | 36.769,00 |
| 23.09.2024 | 14,50 | 14,64 | 14,40 | 14,51 | 0,00% | 20.262,00 |
| 20.09.2024 | 14,50 | 14,62 | 14,48 | 14,51 | 0,00% | 16.412,00 |
| 19.09.2024 | 14,96 | 14,96 | 14,40 | 14,51 | -1,69% | 75.609,00 |
| 18.09.2024 | 14,89 | 15,02 | 14,75 | 14,76 | -0,20% | 45.102,00 |
| 17.09.2024 | 14,65 | 14,81 | 14,60 | 14,79 | 2,00% | 13.217,00 |
| 16.09.2024 | 14,61 | 14,63 | 14,43 | 14,50 | -0,07% | 15.831,00 |
| 13.09.2024 | 14,60 | 14,66 | 14,50 | 14,51 | -0,82% | 3.826,00 |
| 12.09.2024 | 14,61 | 14,69 | 14,61 | 14,63 | -0,27% | 4.943,00 |
| 11.09.2024 | 14,40 | 14,67 | 14,40 | 14,67 | 1,80% | 20.905,00 |
| 10.09.2024 | 14,53 | 14,54 | 14,41 | 14,41 | -1,03% | 6.143,00 |
| 09.09.2024 | 14,58 | 14,63 | 14,35 | 14,56 | -0,21% | 19.931,00 |
| 06.09.2024 | 14,66 | 14,73 | 14,50 | 14,59 | -0,61% | 16.655,00 |
| 05.09.2024 | 14,75 | 14,83 | 14,68 | 14,68 | -0,47% | 8.010,00 |