12,240$
0,33%
Echtzeit-Aktienkurs Saga Communications
Bid:
Ask:
Aktienkurse zur Saga Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 11,52 | 12,25 | 11,45 | 11,91 | 1,15% | 4.785,00 |
| 04.04.2025 | 12,14 | 12,79 | 11,68 | 11,77 | -3,52% | 13.668,00 |
| 03.04.2025 | 12,52 | 12,58 | 12,10 | 12,20 | -2,48% | 10.188,00 |
| 02.04.2025 | 12,42 | 12,78 | 12,40 | 12,51 | 0,89% | 7.551,00 |
| 01.04.2025 | 12,15 | 12,65 | 12,15 | 12,40 | -0,48% | 9.570,00 |
| 31.03.2025 | 12,20 | 12,56 | 12,20 | 12,46 | 2,21% | 3.577,00 |
| 28.03.2025 | 12,29 | 12,66 | 12,19 | 12,19 | -4,32% | 4.293,00 |
| 27.03.2025 | 12,17 | 12,74 | 12,15 | 12,74 | 1,51% | 8.464,00 |
| 26.03.2025 | 12,66 | 12,80 | 12,50 | 12,55 | 0,00% | 6.385,00 |
| 25.03.2025 | 12,64 | 12,67 | 12,55 | 12,55 | -1,34% | 4.756,00 |
| 24.03.2025 | 12,59 | 12,84 | 12,54 | 12,72 | 0,95% | 5.190,00 |
| 21.03.2025 | 12,46 | 12,76 | 12,19 | 12,60 | 0,24% | 7.935,00 |
| 20.03.2025 | 12,78 | 13,07 | 12,35 | 12,57 | -2,56% | 7.542,00 |
| 19.03.2025 | 12,16 | 12,97 | 12,16 | 12,90 | 5,78% | 15.417,00 |
| 18.03.2025 | 12,31 | 12,31 | 12,08 | 12,20 | 1,79% | 4.526,00 |
| 17.03.2025 | 12,22 | 12,26 | 11,98 | 11,98 | -1,16% | 3.455,00 |
| 14.03.2025 | 12,03 | 12,12 | 11,71 | 12,12 | 1,25% | 13.098,00 |
| 13.03.2025 | 11,72 | 11,99 | 11,67 | 11,97 | 2,22% | 13.121,00 |
| 12.03.2025 | 11,83 | 12,00 | 11,28 | 11,71 | -3,30% | 22.713,00 |
| 11.03.2025 | 11,30 | 12,11 | 11,10 | 12,11 | 6,58% | 41.340,00 |
| 10.03.2025 | 11,29 | 11,84 | 11,13 | 11,36 | 1,45% | 38.099,00 |
| 07.03.2025 | 11,42 | 11,85 | 11,11 | 11,20 | 0,90% | 42.305,00 |
| 06.03.2025 | 10,99 | 11,43 | 10,85 | 11,10 | 1,83% | 33.945,00 |
| 05.03.2025 | 10,92 | 10,94 | 10,80 | 10,90 | 0,83% | 27.946,00 |
| 04.03.2025 | 11,17 | 11,24 | 10,81 | 10,81 | -2,35% | 10.754,00 |
| 03.03.2025 | 11,36 | 11,53 | 11,07 | 11,07 | -1,60% | 14.100,00 |
| 28.02.2025 | 11,50 | 11,50 | 11,05 | 11,25 | -0,71% | 6.164,00 |
| 27.02.2025 | 11,47 | 11,50 | 11,28 | 11,33 | -2,58% | 9.905,00 |
| 26.02.2025 | 11,59 | 11,89 | 11,45 | 11,63 | 0,43% | 11.202,00 |
| 25.02.2025 | 11,80 | 11,80 | 11,44 | 11,58 | -1,32% | 17.931,00 |
| 24.02.2025 | 12,16 | 12,49 | 11,60 | 11,74 | -2,45% | 17.086,00 |
| 21.02.2025 | 12,16 | 12,20 | 12,01 | 12,03 | -0,91% | 2.894,00 |
| 20.02.2025 | 12,17 | 12,21 | 12,01 | 12,14 | -0,98% | 6.303,00 |
| 19.02.2025 | 12,12 | 12,30 | 12,12 | 12,26 | 0,49% | 45.116,00 |
| 18.02.2025 | 12,49 | 12,49 | 12,20 | 12,20 | -3,25% | 11.137,00 |
| 14.02.2025 | 12,56 | 12,94 | 12,45 | 12,61 | 0,64% | 28.003,00 |
| 13.02.2025 | 12,34 | 12,53 | 12,33 | 12,53 | 1,05% | 6.319,00 |
| 12.02.2025 | 12,32 | 12,44 | 12,26 | 12,40 | 0,65% | 7.212,00 |
| 11.02.2025 | 12,45 | 12,60 | 12,23 | 12,32 | -1,28% | 11.917,00 |
| 10.02.2025 | 12,73 | 12,73 | 12,39 | 12,48 | -2,80% | 10.540,00 |
| 07.02.2025 | 12,82 | 12,93 | 12,69 | 12,84 | 0,23% | 6.830,00 |
| 06.02.2025 | 13,02 | 13,02 | 12,69 | 12,81 | -0,16% | 2.144,00 |
| 05.02.2025 | 12,76 | 12,85 | 12,42 | 12,83 | 1,10% | 14.210,00 |
| 04.02.2025 | 12,72 | 12,75 | 12,57 | 12,69 | 1,28% | 5.993,00 |
| 03.02.2025 | 12,36 | 13,02 | 12,36 | 12,53 | 0,64% | 16.457,00 |
| 31.01.2025 | 12,37 | 12,57 | 12,35 | 12,45 | 0,24% | 8.955,00 |
| 30.01.2025 | 12,46 | 12,50 | 12,27 | 12,42 | -0,32% | 3.077,00 |
| 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 |