9,005$
4,47%
Echtzeit-Aktienkurs Saga Communications
Bid:
Ask:
Aktienkurse zur Saga Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 8,51 | 9,12 | 8,51 | 9,02 | 4,64% | 18.648,00 |
| 29.07.2026 | 8,71 | 8,76 | 8,62 | 8,62 | -2,16% | 5.110,00 |
| 28.07.2026 | 8,58 | 8,86 | 8,53 | 8,81 | 3,28% | 11.527,00 |
| 27.07.2026 | 8,50 | 8,58 | 8,50 | 8,53 | -0,52% | 7.904,00 |
| 24.07.2026 | 8,70 | 8,88 | 8,53 | 8,58 | 1,00% | 5.650,00 |
| 23.07.2026 | 8,40 | 8,69 | 8,30 | 8,49 | -0,53% | 16.703,00 |
| 22.07.2026 | 8,77 | 8,80 | 8,28 | 8,54 | -3,40% | 76.868,00 |
| 21.07.2026 | 8,89 | 8,93 | 8,77 | 8,84 | -0,73% | 10.178,00 |
| 20.07.2026 | 9,00 | 9,00 | 8,89 | 8,90 | -1,77% | 8.029,00 |
| 17.07.2026 | 9,16 | 9,24 | 8,99 | 9,06 | -1,31% | 11.946,00 |
| 16.07.2026 | 9,23 | 9,30 | 9,18 | 9,18 | -0,92% | 6.007,00 |
| 15.07.2026 | 9,03 | 9,36 | 8,96 | 9,27 | 2,15% | 11.282,00 |
| 14.07.2026 | 9,05 | 9,19 | 8,88 | 9,07 | -1,95% | 9.453,00 |
| 13.07.2026 | 8,97 | 9,30 | 8,91 | 9,25 | 2,66% | 12.080,00 |
| 10.07.2026 | 9,04 | 9,25 | 8,99 | 9,01 | -0,55% | 13.308,00 |
| 09.07.2026 | 8,86 | 9,17 | 8,85 | 9,06 | 1,68% | 14.285,00 |
| 08.07.2026 | 8,96 | 9,03 | 8,80 | 8,91 | -0,56% | 10.282,00 |
| 07.07.2026 | 9,03 | 9,10 | 8,90 | 8,96 | 0,67% | 7.506,00 |
| 06.07.2026 | 9,14 | 9,19 | 8,90 | 8,90 | -3,89% | 8.343,00 |
| 02.07.2026 | 9,39 | 9,45 | 9,11 | 9,26 | -0,43% | 9.196,00 |
| 01.07.2026 | 8,99 | 9,45 | 8,89 | 9,30 | 2,54% | 15.776,00 |
| 30.06.2026 | 8,76 | 9,14 | 8,69 | 9,07 | 3,84% | 21.352,00 |
| 29.06.2026 | 8,75 | 8,77 | 8,71 | 8,73 | 0,52% | 4.278,00 |
| 26.06.2026 | 8,38 | 8,69 | 8,38 | 8,69 | 2,72% | 16.948,00 |
| 25.06.2026 | 8,38 | 8,47 | 8,31 | 8,46 | 0,36% | 21.817,00 |
| 24.06.2026 | 8,39 | 8,43 | 8,32 | 8,43 | 0,36% | 10.647,00 |
| 23.06.2026 | 8,44 | 8,55 | 8,31 | 8,40 | -0,71% | 11.747,00 |
| 22.06.2026 | 8,63 | 8,79 | 8,24 | 8,46 | -1,86% | 38.290,00 |
| 18.06.2026 | 8,81 | 8,89 | 8,62 | 8,62 | -3,09% | 59.653,00 |
| 17.06.2026 | 9,10 | 9,10 | 8,88 | 8,90 | -0,61% | 11.156,00 |
| 16.06.2026 | 8,91 | 9,07 | 8,88 | 8,95 | -0,72% | 20.394,00 |
| 15.06.2026 | 9,13 | 9,40 | 9,00 | 9,02 | -1,69% | 26.365,00 |
| 12.06.2026 | 8,77 | 9,46 | 8,77 | 9,17 | 3,15% | 36.199,00 |
| 11.06.2026 | 8,77 | 8,96 | 8,76 | 8,89 | -0,22% | 51.724,00 |
| 10.06.2026 | 8,95 | 9,01 | 8,90 | 8,91 | 0,22% | 9.640,00 |
| 09.06.2026 | 8,97 | 9,02 | 8,85 | 8,89 | -0,89% | 25.639,00 |
| 08.06.2026 | 9,10 | 9,25 | 8,83 | 8,97 | -0,88% | 32.548,00 |
| 05.06.2026 | 9,15 | 9,24 | 9,02 | 9,05 | -1,52% | 21.703,00 |
| 04.06.2026 | 9,24 | 9,34 | 9,19 | 9,19 | -1,61% | 3.532,00 |
| 03.06.2026 | 9,33 | 9,35 | 9,18 | 9,34 | -0,32% | 11.794,00 |
| 02.06.2026 | 9,43 | 9,46 | 9,30 | 9,37 | -0,64% | 13.102,00 |
| 01.06.2026 | 9,44 | 9,49 | 9,23 | 9,43 | -0,53% | 16.048,00 |
| 29.05.2026 | 9,61 | 9,67 | 9,22 | 9,48 | 0,11% | 7.153,00 |
| 28.05.2026 | 9,48 | 9,62 | 9,34 | 9,47 | 0,53% | 6.318,00 |
| 27.05.2026 | 9,21 | 9,49 | 9,21 | 9,42 | 1,84% | 14.084,00 |
| 26.05.2026 | 9,55 | 9,84 | 9,22 | 9,25 | -3,44% | 30.737,00 |
| 22.05.2026 | 9,90 | 10,06 | 9,53 | 9,58 | -4,68% | 18.085,00 |
| 21.05.2026 | 10,12 | 10,18 | 10,01 | 10,05 | -0,50% | 7.773,00 |
| 20.05.2026 | 10,11 | 10,11 | 10,00 | 10,10 | 1,10% | 6.080,00 |
| 19.05.2026 | 10,05 | 10,08 | 9,90 | 9,99 | -0,79% | 9.810,00 |
| 18.05.2026 | 10,05 | 10,28 | 9,95 | 10,07 | -0,40% | 10.057,00 |
| 15.05.2026 | 10,10 | 10,27 | 10,06 | 10,11 | -0,79% | 5.294,00 |
| 14.05.2026 | 10,21 | 10,29 | 10,05 | 10,19 | 1,70% | 22.037,00 |
| 13.05.2026 | 10,13 | 10,33 | 9,96 | 10,02 | -1,57% | 22.908,00 |
| 12.05.2026 | 10,47 | 10,47 | 10,13 | 10,18 | -0,78% | 8.753,00 |
| 11.05.2026 | 10,73 | 11,05 | 10,26 | 10,26 | -5,52% | 46.817,00 |
| 08.05.2026 | 10,96 | 10,98 | 10,75 | 10,86 | 0,09% | 9.389,00 |
| 07.05.2026 | 11,03 | 11,20 | 10,85 | 10,85 | -3,64% | 21.331,00 |
| 06.05.2026 | 11,27 | 11,49 | 11,18 | 11,26 | -0,27% | 3.155,00 |
| 05.05.2026 | 11,19 | 11,30 | 11,19 | 11,29 | -0,96% | 2.181,00 |
| 04.05.2026 | 11,02 | 11,70 | 11,02 | 11,40 | 3,54% | 8.423,00 |
| 01.05.2026 | 11,24 | 11,50 | 10,99 | 11,01 | -2,39% | 26.293,00 |
| 30.04.2026 | 11,02 | 11,28 | 11,01 | 11,28 | 2,08% | 11.867,00 |
| 29.04.2026 | 11,28 | 11,29 | 11,00 | 11,05 | 0,37% | 13.096,00 |
| 28.04.2026 | 11,07 | 11,34 | 11,00 | 11,01 | 0,09% | 47.143,00 |
| 27.04.2026 | 11,75 | 11,76 | 11,00 | 11,00 | -6,50% | 16.956,00 |
| 24.04.2026 | 11,59 | 11,77 | 11,59 | 11,77 | 1,69% | 646,00 |
| 23.04.2026 | 11,35 | 11,77 | 11,35 | 11,57 | 0,70% | 3.340,00 |
| 22.04.2026 | 11,36 | 11,49 | 11,30 | 11,49 | -0,69% | 5.972,00 |
| 21.04.2026 | 11,75 | 11,75 | 11,57 | 11,57 | -0,77% | 2.885,00 |
| 20.04.2026 | 11,66 | 11,80 | 11,66 | 11,66 | -2,43% | 2.767,00 |
| 17.04.2026 | 11,89 | 11,95 | 11,78 | 11,95 | 2,49% | 1.611,00 |
| 16.04.2026 | 11,67 | 11,67 | 11,66 | 11,66 | -1,14% | 1.219,00 |
| 15.04.2026 | 11,83 | 11,83 | 11,66 | 11,80 | -1,54% | 1.819,00 |
| 14.04.2026 | 11,60 | 11,98 | 11,60 | 11,98 | 2,45% | 3.559,00 |
| 13.04.2026 | 11,69 | 11,69 | 11,69 | 11,69 | -0,73% | 478,00 |
| 10.04.2026 | 11,86 | 11,86 | 11,76 | 11,78 | 1,38% | 1.840,00 |
| 09.04.2026 | 11,59 | 11,70 | 11,59 | 11,62 | -1,53% | 2.788,00 |
| 08.04.2026 | 11,68 | 11,99 | 11,68 | 11,80 | 1,72% | 6.891,00 |
| 07.04.2026 | 11,44 | 11,77 | 11,40 | 11,60 | 1,40% | 2.430,00 |
| 06.04.2026 | 11,77 | 11,90 | 11,44 | 11,44 | -3,13% | 6.323,00 |
| 02.04.2026 | 11,62 | 11,98 | 11,62 | 11,81 | 0,64% | 4.772,00 |
| 01.04.2026 | 11,60 | 11,74 | 11,60 | 11,74 | 0,30% | 1.382,00 |
| 31.03.2026 | 11,81 | 11,85 | 11,68 | 11,70 | -0,93% | 3.404,00 |
| 30.03.2026 | 11,90 | 12,08 | 11,81 | 11,81 | -1,33% | 5.128,00 |
| 27.03.2026 | 11,97 | 12,00 | 11,88 | 11,97 | 0,58% | 6.062,00 |
| 26.03.2026 | 12,03 | 12,05 | 11,90 | 11,90 | -1,24% | 4.638,00 |
| 25.03.2026 | 11,77 | 12,05 | 11,77 | 12,05 | 0,75% | 1.462,00 |
| 24.03.2026 | 11,43 | 12,00 | 11,43 | 11,96 | -0,17% | 14.238,00 |
| 23.03.2026 | 11,51 | 11,98 | 11,42 | 11,98 | -0,08% | 12.443,00 |
| 20.03.2026 | 11,09 | 11,99 | 11,09 | 11,99 | 7,14% | 51.135,00 |
| 19.03.2026 | 11,07 | 11,21 | 11,04 | 11,19 | 0,68% | 5.382,00 |
| 18.03.2026 | 11,09 | 11,20 | 11,05 | 11,12 | -0,40% | 5.648,00 |
| 17.03.2026 | 11,30 | 11,30 | 11,16 | 11,16 | -1,24% | 4.564,00 |
| 16.03.2026 | 11,29 | 11,39 | 11,29 | 11,30 | -0,79% | 1.293,00 |
| 13.03.2026 | 10,97 | 11,39 | 10,90 | 11,39 | 2,71% | 6.625,00 |
| 12.03.2026 | 11,00 | 11,21 | 10,90 | 11,09 | 0,82% | 16.707,00 |
| 11.03.2026 | 11,40 | 11,40 | 11,00 | 11,00 | -3,34% | 20.638,00 |
| 10.03.2026 | 11,38 | 11,38 | 11,38 | 11,38 | 0,18% | 1.095,00 |
| 09.03.2026 | 11,49 | 11,49 | 11,31 | 11,36 | -1,13% | 2.909,00 |