Echtzeit-Aktienkurs Saga Communications
Bid:
Ask:
Aktienkurse zur Saga Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,84 | 21,01 | 20,02 | 20,77 | 1,14% | - |
| 25.02.2021 | 21,10 | 21,10 | 0,00 | 20,53 | 0,00% | - |
| 24.02.2021 | 20,54 | 21,10 | 0,00 | 0,00 | -100,00% | - |
| 23.02.2021 | 21,26 | 21,26 | 19,88 | 20,34 | 4,18% | - |
| 22.02.2021 | 19,89 | 20,02 | 19,48 | 19,52 | -1,81% | - |
| 19.02.2021 | 19,68 | 19,88 | 19,40 | 19,88 | 2,00% | - |
| 18.02.2021 | 19,85 | 20,39 | 19,29 | 19,49 | 0,28% | - |
| 17.02.2021 | 19,58 | 19,66 | 19,27 | 19,44 | -0,05% | - |
| 16.02.2021 | 19,87 | 20,05 | 19,39 | 19,45 | -0,84% | - |
| 12.02.2021 | 20,01 | 20,21 | 0,00 | 19,61 | -0,18% | - |
| 11.02.2021 | 19,85 | 20,16 | 19,42 | 19,65 | -1,68% | - |
| 10.02.2021 | 20,20 | 20,64 | 19,79 | 19,98 | -2,89% | - |
| 09.02.2021 | 22,15 | 22,15 | 20,42 | 20,58 | -2,51% | - |
| 08.02.2021 | 21,74 | 21,74 | 21,11 | 21,11 | -2,67% | - |
| 05.02.2021 | 21,78 | 21,83 | 21,06 | 21,69 | 0,23% | - |
| 04.02.2021 | 20,77 | 22,29 | 20,77 | 21,64 | 0,89% | - |
| 03.02.2021 | 21,15 | 21,66 | 21,15 | 21,45 | -3,60% | - |
| 02.02.2021 | 21,74 | 22,28 | 21,45 | 22,25 | -2,97% | - |
| 01.02.2021 | 22,60 | 23,20 | 22,53 | 22,93 | 1,42% | - |
| 29.01.2021 | 22,75 | 22,93 | 22,21 | 22,61 | 0,09% | - |
| 28.01.2021 | 22,49 | 23,02 | 22,30 | 22,59 | -0,79% | - |
| 27.01.2021 | 22,60 | 23,16 | 22,36 | 22,77 | -0,52% | - |
| 26.01.2021 | 22,14 | 23,40 | 21,87 | 22,89 | 4,26% | - |
| 25.01.2021 | 21,11 | 21,95 | 21,00 | 21,95 | 2,50% | - |
| 22.01.2021 | 21,19 | 21,72 | 21,19 | 21,42 | -1,20% | - |
| 21.01.2021 | 21,52 | 21,72 | 21,29 | 21,68 | 2,34% | - |
| 20.01.2021 | 21,32 | 21,39 | 21,04 | 21,18 | -0,26% | - |
| 19.01.2021 | 22,76 | 23,36 | 21,05 | 21,24 | -4,90% | - |
| 15.01.2021 | 24,26 | 24,26 | 21,91 | 22,33 | -5,44% | - |
| 14.01.2021 | 24,29 | 24,35 | 23,48 | 23,62 | 2,50% | - |
| 13.01.2021 | 23,21 | 23,33 | 22,76 | 23,04 | 0,22% | - |
| 12.01.2021 | 23,14 | 23,14 | 22,34 | 22,99 | 2,22% | - |
| 11.01.2021 | 22,76 | 22,81 | 22,45 | 22,49 | -0,73% | - |
| 08.01.2021 | 23,23 | 23,75 | 22,58 | 22,66 | -0,07% | - |
| 07.01.2021 | 22,91 | 22,91 | 22,63 | 22,67 | 1,30% | - |
| 06.01.2021 | 22,03 | 22,90 | 22,03 | 22,38 | 2,97% | - |
| 05.01.2021 | 23,10 | 23,85 | 21,44 | 21,74 | -5,36% | - |
| 04.01.2021 | 22,96 | 24,02 | 22,44 | 22,97 | -5,10% | - |
| 31.12.2020 | 23,97 | 24,68 | 23,55 | 24,20 | 2,96% | - |
| 30.12.2020 | 22,76 | 23,51 | 22,56 | 23,51 | 3,96% | - |
| 29.12.2020 | 22,68 | 23,03 | 22,09 | 22,61 | 0,85% | - |
| 28.12.2020 | 22,52 | 23,70 | 22,42 | 22,42 | -6,66% | - |
| 24.12.2020 | 23,12 | 24,10 | 21,90 | 24,02 | 7,66% | - |
| 23.12.2020 | 22,77 | 23,02 | 22,11 | 22,31 | -0,89% | - |
| 22.12.2020 | 22,31 | 22,51 | 22,30 | 22,51 | -0,55% | - |
| 21.12.2020 | 22,82 | 23,20 | 22,49 | 22,64 | -6,43% | - |
| 18.12.2020 | 22,89 | 24,75 | 22,89 | 24,19 | -1,22% | - |
| 17.12.2020 | 24,05 | 24,54 | 23,61 | 24,49 | 2,47% | - |
| 16.12.2020 | 24,13 | 24,13 | 22,98 | 23,90 | -1,16% | - |
| 15.12.2020 | 23,03 | 24,36 | 22,56 | 24,18 | 3,80% | - |
| 14.12.2020 | 22,78 | 23,46 | 22,39 | 23,30 | -0,30% | - |
| 11.12.2020 | 21,69 | 23,58 | 21,49 | 23,37 | 7,06% | - |
| 10.12.2020 | 22,22 | 22,22 | 21,83 | 21,83 | -0,64% | - |
| 09.12.2020 | 21,97 | 22,11 | 21,93 | 21,97 | 11,47% | - |
| 08.12.2020 | 21,56 | 22,10 | 19,71 | 19,71 | -9,65% | - |
| 07.12.2020 | 22,06 | 22,52 | 21,55 | 21,81 | -0,02% | - |
| 04.12.2020 | 21,79 | 22,00 | 21,48 | 21,82 | 1,23% | - |
| 03.12.2020 | 22,01 | 22,01 | 21,53 | 21,55 | -11,95% | - |
| 02.12.2020 | 21,37 | 2.158,27 | 21,37 | 24,48 | 9,02% | - |
| 01.12.2020 | 22,63 | 22,82 | 22,34 | 22,45 | -0,69% | - |
| 30.11.2020 | 0,00 | 22,71 | 0,00 | 22,61 | -52,02% | - |
| 27.11.2020 | 22,33 | 47,14 | 21,76 | 47,12 | 110,44% | - |
| 25.11.2020 | 22,58 | 22,78 | 22,39 | 22,39 | -0,09% | - |
| 24.11.2020 | 22,37 | 22,87 | 22,25 | 22,41 | 2,99% | - |
| 23.11.2020 | 21,85 | 21,85 | 21,29 | 21,76 | 2,74% | - |
| 20.11.2020 | 22,19 | 22,19 | 21,06 | 21,18 | 0,19% | - |
| 19.11.2020 | 21,14 | 21,14 | 21,14 | 21,14 | -2,15% | - |
| 18.11.2020 | 22,38 | 22,38 | 21,16 | 21,61 | -1,68% | - |
| 17.11.2020 | 21,71 | 22,14 | 21,62 | 21,98 | 0,05% | - |
| 16.11.2020 | 21,95 | 21,97 | 21,36 | 21,97 | 3,12% | - |
| 13.11.2020 | 22,51 | 22,51 | 20,72 | 21,30 | 1,33% | - |
| 12.11.2020 | 20,80 | 21,09 | 20,76 | 21,02 | -4,89% | - |
| 11.11.2020 | 21,01 | 22,44 | 19,21 | 22,10 | 8,92% | - |
| 10.11.2020 | 20,05 | 21,17 | 19,36 | 20,29 | 4,88% | - |
| 09.11.2020 | 19,12 | 20,38 | 19,09 | 19,35 | 7,50% | - |
| 06.11.2020 | 19,09 | 19,97 | 17,93 | 18,00 | -0,72% | - |
| 05.11.2020 | 17,22 | 18,61 | 17,19 | 18,13 | -3,38% | - |
| 04.11.2020 | 17,46 | 18,87 | 17,25 | 18,76 | 4,02% | - |
| 03.11.2020 | 17,32 | 18,12 | 17,31 | 18,04 | 9,01% | - |
| 02.11.2020 | 16,71 | 17,11 | 16,42 | 16,55 | -4,11% | - |
| 30.10.2020 | 17,65 | 17,80 | 0,00 | 17,26 | -3,06% | - |
| 29.10.2020 | 17,22 | 18,01 | 17,14 | 17,80 | -1,93% | - |
| 28.10.2020 | 18,41 | 18,41 | 17,82 | 18,15 | -3,28% | - |
| 27.10.2020 | 19,44 | 19,44 | 18,77 | 18,77 | -4,41% | - |
| 26.10.2020 | 19,63 | 19,67 | 19,63 | 19,63 | -2,34% | - |
| 23.10.2020 | 19,73 | 20,10 | 19,52 | 20,10 | 3,58% | - |
| 22.10.2020 | 19,54 | 19,82 | 19,41 | 19,41 | 0,44% | - |
| 21.10.2020 | 19,49 | 19,84 | 19,27 | 19,32 | -1,45% | - |
| 20.10.2020 | 19,79 | 19,79 | 19,53 | 19,61 | -1,38% | - |
| 19.10.2020 | 19,21 | 20,00 | 19,21 | 19,88 | -1,05% | - |
| 16.10.2020 | 19,67 | 20,09 | 19,47 | 20,09 | 3,29% | - |
| 15.10.2020 | 19,46 | 19,84 | 19,24 | 19,45 | -2,24% | - |
| 14.10.2020 | 19,26 | 19,90 | 19,26 | 19,90 | 1,84% | - |
| 13.10.2020 | 19,26 | 19,68 | 19,26 | 19,54 | -0,03% | - |
| 12.10.2020 | 19,36 | 20,18 | 19,36 | 19,54 | -2,25% | - |
| 09.10.2020 | 19,42 | 20,03 | 19,23 | 19,99 | 0,23% | - |
| 08.10.2020 | 18,89 | 20,54 | 18,89 | 19,95 | -0,28% | - |
| 07.10.2020 | 21,87 | 21,87 | 20,00 | 20,00 | -4,63% | - |
| 06.10.2020 | 21,10 | 21,12 | 19,64 | 20,97 | 2,47% | - |
| 05.10.2020 | 20,47 | 21,82 | 20,35 | 20,47 | 2,15% | - |