286,210$
4,46%
Echtzeit-Aktienkurs Saia Inc.
Bid:
Ask:
Aktienkurse zur Saia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 273,99 | 294,18 | 271,26 | 285,97 | 4,37% | 568.083,00 |
| 30.06.2025 | 277,94 | 279,00 | 273,02 | 273,99 | -1,18% | 482.163,00 |
| 27.06.2025 | 271,69 | 277,54 | 270,75 | 277,26 | 2,41% | 1.143.605,00 |
| 26.06.2025 | 272,80 | 275,78 | 269,18 | 270,74 | 0,24% | 307.092,00 |
| 25.06.2025 | 275,18 | 276,40 | 267,14 | 270,09 | -1,85% | 681.674,00 |
| 24.06.2025 | 271,96 | 276,19 | 269,87 | 275,18 | 1,92% | 513.292,00 |
| 23.06.2025 | 254,76 | 270,99 | 253,83 | 270,00 | 5,30% | 708.242,00 |
| 20.06.2025 | 262,66 | 263,98 | 256,20 | 256,40 | -1,57% | 771.002,00 |
| 18.06.2025 | 262,37 | 265,56 | 256,08 | 260,48 | -0,67% | 1.207.467,00 |
| 17.06.2025 | 263,40 | 268,54 | 261,14 | 262,23 | -1,27% | 491.599,00 |
| 16.06.2025 | 263,21 | 267,27 | 260,70 | 265,61 | 1,84% | 877.738,00 |
| 13.06.2025 | 256,13 | 265,14 | 256,13 | 260,81 | 0,32% | 685.555,00 |
| 12.06.2025 | 252,77 | 259,98 | 249,00 | 259,98 | 1,89% | 547.061,00 |
| 11.06.2025 | 265,40 | 267,70 | 252,33 | 255,16 | -3,15% | 724.904,00 |
| 10.06.2025 | 260,51 | 265,40 | 257,62 | 263,45 | 2,71% | 938.412,00 |
| 09.06.2025 | 255,39 | 259,77 | 250,70 | 256,50 | 2,02% | 941.960,00 |
| 06.06.2025 | 257,50 | 260,69 | 251,30 | 251,43 | -0,82% | 826.732,00 |
| 05.06.2025 | 252,00 | 259,11 | 248,37 | 253,50 | -4,37% | 1.174.728,00 |
| 04.06.2025 | 267,47 | 269,00 | 260,37 | 265,08 | -1,09% | 678.193,00 |
| 03.06.2025 | 264,34 | 273,11 | 260,71 | 267,99 | 1,42% | 714.134,00 |
| 02.06.2025 | 269,00 | 269,41 | 257,03 | 264,23 | -0,07% | 647.415,00 |
| 30.05.2025 | 270,03 | 273,57 | 261,70 | 264,41 | -2,08% | 532.639,00 |
| 29.05.2025 | 271,50 | 277,72 | 266,92 | 270,03 | 0,72% | 481.568,00 |
| 28.05.2025 | 275,62 | 277,02 | 267,66 | 268,10 | -2,51% | 411.587,00 |
| 27.05.2025 | 269,26 | 277,89 | 266,14 | 275,01 | 4,04% | 900.346,00 |
| 23.05.2025 | 261,24 | 265,19 | 260,29 | 264,32 | -1,39% | 427.907,00 |
| 22.05.2025 | 268,94 | 269,18 | 262,63 | 268,04 | -0,26% | 434.078,00 |
| 21.05.2025 | 274,50 | 275,96 | 268,38 | 268,75 | -3,18% | 408.479,00 |
| 20.05.2025 | 281,49 | 283,80 | 276,68 | 277,58 | -1,39% | 313.777,00 |
| 19.05.2025 | 279,34 | 285,29 | 278,00 | 281,49 | -1,27% | 598.732,00 |
| 16.05.2025 | 282,00 | 286,81 | 278,83 | 285,10 | 1,93% | 412.859,00 |
| 15.05.2025 | 283,89 | 288,01 | 276,96 | 279,70 | -3,21% | 658.150,00 |
| 14.05.2025 | 283,43 | 291,81 | 278,26 | 288,99 | 1,38% | 634.352,00 |
| 13.05.2025 | 293,10 | 294,83 | 284,88 | 285,05 | -2,68% | 610.222,00 |
| 12.05.2025 | 286,71 | 305,39 | 285,04 | 292,91 | 12,39% | 1.668.269,00 |
| 09.05.2025 | 263,71 | 268,13 | 260,34 | 260,62 | -1,95% | 479.408,00 |
| 08.05.2025 | 260,53 | 271,16 | 259,60 | 265,79 | 2,24% | 545.481,00 |
| 07.05.2025 | 255,39 | 260,99 | 255,00 | 259,97 | 2,14% | 741.131,00 |
| 06.05.2025 | 256,25 | 261,71 | 251,67 | 254,53 | -1,78% | 454.364,00 |
| 05.05.2025 | 260,98 | 266,00 | 258,94 | 259,15 | -1,21% | 596.408,00 |
| 02.05.2025 | 246,00 | 267,90 | 244,94 | 262,33 | 9,23% | 1.588.067,00 |
| 01.05.2025 | 238,53 | 242,76 | 231,69 | 240,16 | -1,47% | 1.466.174,00 |
| 30.04.2025 | 232,05 | 244,87 | 229,17 | 243,75 | 3,00% | 1.877.418,00 |
| 29.04.2025 | 233,38 | 239,45 | 229,12 | 236,65 | -0,19% | 2.001.727,00 |
| 28.04.2025 | 245,33 | 249,44 | 236,35 | 237,11 | -3,47% | 1.852.268,00 |
| 25.04.2025 | 265,67 | 276,00 | 229,21 | 245,63 | -30,66% | 4.569.514,00 |
| 24.04.2025 | 339,21 | 354,78 | 335,01 | 354,22 | 3,57% | 559.727,00 |
| 23.04.2025 | 344,05 | 362,49 | 336,92 | 342,00 | 3,24% | 557.141,00 |
| 22.04.2025 | 327,15 | 335,67 | 323,01 | 331,28 | 1,41% | 336.201,00 |
| 21.04.2025 | 328,70 | 328,93 | 314,67 | 326,66 | -2,36% | 414.831,00 |
| 17.04.2025 | 321,49 | 337,01 | 321,49 | 334,55 | 5,04% | 426.910,00 |
| 16.04.2025 | 324,47 | 325,91 | 311,02 | 318,50 | -3,69% | 526.006,00 |
| 15.04.2025 | 336,41 | 342,36 | 324,55 | 330,72 | -2,91% | 398.381,00 |
| 14.04.2025 | 344,06 | 348,63 | 330,82 | 340,64 | 3,11% | 480.551,00 |
| 11.04.2025 | 346,87 | 346,87 | 321,73 | 330,37 | -6,00% | 850.400,00 |
| 10.04.2025 | 362,61 | 366,91 | 334,58 | 351,44 | -6,23% | 671.958,00 |
| 09.04.2025 | 317,03 | 385,66 | 316,24 | 374,80 | 15,87% | 937.791,00 |
| 08.04.2025 | 337,30 | 342,33 | 317,23 | 323,47 | -0,57% | 528.339,00 |
| 07.04.2025 | 317,65 | 355,42 | 304,40 | 325,31 | 0,91% | 901.021,00 |
| 04.04.2025 | 306,00 | 330,16 | 287,50 | 322,38 | 0,74% | 1.959.792,00 |
| 03.04.2025 | 348,24 | 357,00 | 307,73 | 320,00 | -13,70% | 1.022.085,00 |
| 02.04.2025 | 346,90 | 374,78 | 346,90 | 370,82 | 4,52% | 529.803,00 |
| 01.04.2025 | 348,97 | 361,94 | 344,77 | 354,77 | 1,55% | 854.651,00 |
| 31.03.2025 | 352,50 | 360,44 | 345,65 | 349,36 | -2,69% | 752.576,00 |
| 28.03.2025 | 375,27 | 375,27 | 356,80 | 359,00 | -4,52% | 453.433,00 |
| 27.03.2025 | 375,50 | 379,25 | 368,14 | 376,00 | -0,28% | 708.067,00 |
| 26.03.2025 | 377,53 | 384,24 | 372,97 | 377,04 | -0,38% | 500.915,00 |
| 25.03.2025 | 379,62 | 385,48 | 370,76 | 378,49 | -0,79% | 547.982,00 |
| 24.03.2025 | 370,03 | 381,81 | 365,00 | 381,49 | 5,12% | 376.480,00 |
| 21.03.2025 | 346,47 | 363,38 | 344,35 | 362,90 | 3,01% | 539.211,00 |
| 20.03.2025 | 345,73 | 354,66 | 342,68 | 352,28 | 0,46% | 552.890,00 |
| 19.03.2025 | 359,52 | 359,52 | 343,61 | 350,65 | 0,39% | 529.366,00 |
| 18.03.2025 | 355,41 | 358,39 | 346,09 | 349,29 | -2,62% | 376.312,00 |
| 17.03.2025 | 352,40 | 359,58 | 345,77 | 358,70 | 1,43% | 501.634,00 |
| 14.03.2025 | 360,20 | 360,20 | 347,13 | 353,64 | 0,36% | 638.032,00 |
| 13.03.2025 | 368,47 | 368,47 | 347,11 | 352,36 | -4,82% | 673.310,00 |
| 12.03.2025 | 370,00 | 378,77 | 361,72 | 370,19 | 2,38% | 655.217,00 |
| 11.03.2025 | 365,61 | 372,58 | 359,98 | 361,59 | -1,37% | 603.779,00 |
| 10.03.2025 | 369,91 | 377,51 | 365,53 | 366,60 | -2,48% | 666.073,00 |
| 07.03.2025 | 385,61 | 391,11 | 367,36 | 375,92 | -1,87% | 458.604,00 |
| 06.03.2025 | 392,48 | 399,04 | 380,92 | 383,08 | -3,06% | 435.708,00 |
| 05.03.2025 | 398,73 | 402,04 | 382,82 | 395,19 | -0,49% | 537.601,00 |
| 04.03.2025 | 391,00 | 405,81 | 371,73 | 397,14 | 1,60% | 722.691,00 |
| 03.03.2025 | 411,00 | 419,68 | 388,82 | 390,90 | -4,53% | 386.209,00 |
| 28.02.2025 | 398,86 | 420,09 | 394,58 | 409,44 | 2,90% | 506.302,00 |
| 27.02.2025 | 407,31 | 412,77 | 397,59 | 397,91 | -1,59% | 284.111,00 |
| 26.02.2025 | 414,04 | 430,35 | 402,23 | 404,34 | -1,53% | 634.071,00 |
| 25.02.2025 | 418,50 | 420,92 | 395,51 | 410,63 | -2,33% | 613.145,00 |
| 24.02.2025 | 415,61 | 421,00 | 408,38 | 420,42 | 3,39% | 545.755,00 |
| 21.02.2025 | 450,24 | 450,24 | 387,65 | 406,65 | -10,41% | 1.254.995,00 |
| 20.02.2025 | 473,14 | 473,14 | 449,12 | 453,90 | -4,72% | 365.328,00 |
| 19.02.2025 | 496,84 | 499,10 | 476,38 | 476,40 | -5,66% | 236.405,00 |
| 18.02.2025 | 488,67 | 507,39 | 488,67 | 504,96 | 3,58% | 291.776,00 |
| 14.02.2025 | 482,96 | 494,70 | 482,96 | 487,53 | 1,11% | 243.511,00 |
| 13.02.2025 | 476,06 | 483,44 | 465,34 | 482,19 | 1,11% | 324.338,00 |
| 12.02.2025 | 483,01 | 489,96 | 476,77 | 476,90 | -3,18% | 168.950,00 |
| 11.02.2025 | 496,24 | 497,05 | 489,71 | 492,55 | -0,69% | 207.071,00 |
| 10.02.2025 | 494,18 | 497,42 | 482,42 | 495,99 | 1,32% | 262.274,00 |
| 07.02.2025 | 511,00 | 511,00 | 489,19 | 489,51 | -3,73% | 274.762,00 |
| 06.02.2025 | 481,99 | 538,03 | 481,70 | 508,47 | 1,09% | 638.964,00 |