9,500$
-1,35%
Echtzeit-Aktienkurs Saga Communications
Bid:
Ask:
Aktienkurse zur Saga Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 0,32% | 220,00 |
| 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 |
| 06.03.2026 | 11,59 | 11,59 | 11,31 | 11,49 | 0,52% | 4.256,00 |
| 05.03.2026 | 11,53 | 11,58 | 11,43 | 11,43 | -1,12% | 2.241,00 |
| 04.03.2026 | 11,52 | 11,79 | 11,45 | 11,56 | 0,00% | 3.976,00 |
| 03.03.2026 | 11,61 | 11,71 | 11,52 | 11,56 | -0,60% | 7.537,00 |
| 02.03.2026 | 11,65 | 11,81 | 11,61 | 11,63 | -0,94% | 12.574,00 |
| 27.02.2026 | 11,66 | 11,80 | 11,65 | 11,74 | -0,42% | 4.532,00 |
| 26.02.2026 | 12,39 | 12,39 | 11,61 | 11,79 | -7,46% | 30.169,00 |
| 25.02.2026 | 12,08 | 12,76 | 12,00 | 12,74 | 6,26% | 40.011,00 |
| 24.02.2026 | 12,00 | 12,10 | 11,93 | 11,99 | 1,01% | 3.327,00 |
| 23.02.2026 | 11,95 | 12,00 | 11,86 | 11,87 | -0,88% | 4.545,00 |
| 20.02.2026 | 11,73 | 12,01 | 11,73 | 11,98 | 2,10% | 6.692,00 |
| 19.02.2026 | 11,49 | 11,75 | 11,49 | 11,73 | 2,00% | 8.657,00 |
| 18.02.2026 | 11,29 | 11,50 | 11,19 | 11,50 | 2,68% | 10.653,00 |
| 17.02.2026 | 11,19 | 11,40 | 11,19 | 11,20 | 0,09% | 8.310,00 |
| 13.02.2026 | 11,15 | 11,28 | 11,10 | 11,19 | -0,36% | 7.894,00 |
| 12.02.2026 | 11,25 | 11,32 | 11,16 | 11,23 | -0,53% | 9.268,00 |
| 11.02.2026 | 11,48 | 11,50 | 11,20 | 11,29 | -0,62% | 9.299,00 |
| 10.02.2026 | 11,32 | 11,46 | 11,22 | 11,36 | -0,09% | 10.523,00 |
| 09.02.2026 | 11,46 | 11,50 | 11,37 | 11,37 | 0,44% | 7.501,00 |
| 06.02.2026 | 11,29 | 11,45 | 11,20 | 11,32 | -0,79% | 16.650,00 |
| 05.02.2026 | 11,28 | 11,45 | 11,28 | 11,41 | -0,52% | 4.774,00 |
| 04.02.2026 | 11,48 | 11,50 | 11,32 | 11,47 | 0,61% | 3.966,00 |
| 03.02.2026 | 11,45 | 11,45 | 11,40 | 11,40 | -0,35% | 3.857,00 |
| 02.02.2026 | 11,40 | 11,48 | 11,36 | 11,44 | 0,53% | 7.027,00 |
| 30.01.2026 | 11,48 | 11,48 | 11,37 | 11,38 | -0,96% | 1.832,00 |
| 29.01.2026 | 11,52 | 11,52 | 11,18 | 11,49 | 0,52% | 6.227,00 |
| 28.01.2026 | 11,28 | 11,43 | 11,28 | 11,43 | 2,51% | 3.405,00 |
| 27.01.2026 | 11,38 | 11,49 | 11,15 | 11,15 | -1,33% | 6.885,00 |
| 26.01.2026 | 11,19 | 11,40 | 11,18 | 11,30 | 0,80% | 5.319,00 |
| 23.01.2026 | 11,30 | 11,30 | 11,08 | 11,21 | -0,80% | 2.873,00 |
| 22.01.2026 | 11,36 | 11,47 | 11,20 | 11,30 | 0,36% | 5.002,00 |
| 21.01.2026 | 11,33 | 11,42 | 11,20 | 11,26 | 0,63% | 2.920,00 |
| 20.01.2026 | 11,27 | 11,27 | 11,15 | 11,19 | -1,06% | 6.189,00 |
| 16.01.2026 | 11,53 | 11,55 | 11,31 | 11,31 | -1,14% | 3.073,00 |
| 15.01.2026 | 11,62 | 11,66 | 11,33 | 11,44 | 0,00% | 5.694,00 |
| 14.01.2026 | 11,28 | 11,51 | 11,25 | 11,44 | 2,51% | 2.598,00 |
| 13.01.2026 | 11,31 | 11,59 | 11,16 | 11,16 | -4,12% | 7.336,00 |
| 12.01.2026 | 10,94 | 11,99 | 10,75 | 11,64 | 5,24% | 54.551,00 |
| 09.01.2026 | 11,13 | 11,13 | 10,95 | 11,06 | -0,36% | 3.146,00 |
| 08.01.2026 | 10,72 | 11,10 | 10,72 | 11,10 | 3,54% | 8.505,00 |
| 07.01.2026 | 11,34 | 11,39 | 10,68 | 10,72 | -5,05% | 83.772,00 |
| 06.01.2026 | 11,29 | 11,44 | 11,29 | 11,29 | -0,88% | 2.572,00 |