Echtzeit-Aktienkurs SunCoke Energy Partners
Bid:
Ask:
Aktienkurse zur SunCoke Energy Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2019 | 12,50 | 12,82 | 12,31 | 12,43 | -0,68% | - |
| 26.06.2019 | 12,24 | 12,64 | 11,84 | 12,52 | 4,99% | - |
| 25.06.2019 | 11,09 | 12,11 | 11,09 | 11,92 | 3,88% | - |
| 24.06.2019 | 11,73 | 11,96 | 11,46 | 11,48 | -2,09% | - |
| 21.06.2019 | 11,05 | 11,87 | 11,05 | 11,72 | 1,74% | - |
| 20.06.2019 | 11,59 | 11,90 | 11,18 | 11,52 | -0,43% | - |
| 19.06.2019 | 11,81 | 11,81 | 11,40 | 11,57 | 1,22% | - |
| 18.06.2019 | 11,75 | 11,75 | 11,36 | 11,43 | 1,37% | - |
| 17.06.2019 | 11,29 | 11,35 | 10,86 | 11,28 | 3,39% | - |
| 14.06.2019 | 10,67 | 11,15 | 10,67 | 10,91 | -1,76% | - |
| 13.06.2019 | 10,62 | 11,22 | 10,62 | 11,10 | 1,09% | - |
| 12.06.2019 | 11,57 | 11,57 | 10,93 | 10,98 | -1,83% | - |
| 11.06.2019 | 11,34 | 11,51 | 11,06 | 11,19 | -0,53% | - |
| 10.06.2019 | 11,42 | 11,49 | 11,13 | 11,25 | 2,00% | - |
| 07.06.2019 | 10,71 | 11,12 | 10,31 | 11,03 | 3,04% | - |
| 06.06.2019 | 11,18 | 11,18 | 10,61 | 10,70 | 0,05% | - |
| 05.06.2019 | 10,61 | 11,05 | 10,56 | 10,70 | -2,46% | - |
| 04.06.2019 | 10,52 | 11,20 | 10,52 | 10,97 | 0,78% | - |
| 03.06.2019 | 10,46 | 10,88 | 10,46 | 10,88 | 3,42% | - |
| 31.05.2019 | 10,22 | 10,69 | 10,22 | 10,52 | -1,59% | - |
| 30.05.2019 | 10,44 | 10,96 | 10,44 | 10,69 | -1,38% | - |
| 29.05.2019 | 10,52 | 10,95 | 10,52 | 10,84 | -1,72% | - |
| 28.05.2019 | 11,42 | 11,42 | 10,78 | 11,03 | 0,55% | - |
| 24.05.2019 | 10,66 | 11,28 | 10,66 | 10,97 | -0,54% | - |
| 23.05.2019 | 11,07 | 11,30 | 10,92 | 11,03 | -1,25% | - |
| 22.05.2019 | 11,74 | 11,87 | 11,04 | 11,17 | -1,97% | - |
| 21.05.2019 | 10,92 | 11,55 | 10,92 | 11,40 | 1,06% | - |
| 20.05.2019 | 11,51 | 11,51 | 11,13 | 11,28 | 0,49% | - |
| 17.05.2019 | 11,43 | 11,44 | 10,93 | 11,22 | 1,58% | - |
| 16.05.2019 | 10,80 | 11,45 | 10,80 | 11,05 | -3,96% | - |
| 15.05.2019 | 11,84 | 11,84 | 11,20 | 11,50 | 0,70% | - |
| 14.05.2019 | 11,90 | 11,90 | 11,35 | 11,42 | -3,01% | - |
| 13.05.2019 | 12,01 | 12,01 | 11,57 | 11,78 | -3,05% | - |
| 10.05.2019 | 12,10 | 12,27 | 11,99 | 12,15 | -0,21% | - |
| 09.05.2019 | 12,51 | 12,51 | 11,96 | 12,17 | 0,16% | - |
| 08.05.2019 | 11,90 | 12,61 | 11,83 | 12,15 | 2,62% | - |
| 07.05.2019 | 13,08 | 13,18 | 11,79 | 11,84 | -6,51% | - |
| 06.05.2019 | 12,48 | 12,94 | 12,48 | 12,67 | -1,97% | - |
| 03.05.2019 | 13,17 | 13,17 | 12,54 | 12,92 | 3,32% | - |
| 02.05.2019 | 12,61 | 12,61 | 12,09 | 12,51 | 2,75% | - |
| 01.05.2019 | 12,08 | 12,68 | 12,08 | 12,17 | -3,14% | - |
| 30.04.2019 | 12,14 | 12,71 | 12,14 | 12,57 | 0,20% | - |
| 29.04.2019 | 11,86 | 12,62 | 11,86 | 12,54 | 2,12% | - |
| 26.04.2019 | 13,02 | 13,02 | 12,17 | 12,28 | -2,11% | - |
| 25.04.2019 | 12,28 | 12,62 | 12,25 | 12,55 | 1,91% | - |
| 24.04.2019 | 12,73 | 12,82 | 11,77 | 12,31 | -2,50% | - |
| 23.04.2019 | 12,92 | 12,92 | 12,48 | 12,63 | 1,81% | - |
| 22.04.2019 | 12,89 | 12,89 | 12,24 | 12,40 | 0,28% | - |
| 18.04.2019 | 12,14 | 12,77 | 12,11 | 12,37 | -2,25% | - |
| 17.04.2019 | 12,20 | 12,81 | 12,20 | 12,65 | 0,20% | - |
| 16.04.2019 | 12,58 | 12,79 | 12,24 | 12,63 | 1,45% | - |
| 15.04.2019 | 13,22 | 13,22 | 12,43 | 12,45 | -2,24% | - |
| 12.04.2019 | 13,26 | 13,30 | 12,63 | 12,73 | 0,32% | - |
| 11.04.2019 | 13,56 | 13,56 | 12,69 | 12,69 | -3,31% | - |
| 10.04.2019 | 12,99 | 13,48 | 12,90 | 13,13 | 1,59% | - |
| 09.04.2019 | 12,75 | 13,19 | 12,75 | 12,92 | -2,49% | - |
| 08.04.2019 | 13,23 | 13,26 | 13,05 | 13,25 | 0,08% | - |
| 05.04.2019 | 13,41 | 13,41 | 12,93 | 13,24 | 2,24% | - |
| 04.04.2019 | 12,20 | 12,99 | 12,20 | 12,95 | 2,66% | - |
| 03.04.2019 | 13,39 | 13,39 | 12,55 | 12,62 | -1,94% | - |
| 02.04.2019 | 13,20 | 13,21 | 12,62 | 12,87 | 0,59% | - |
| 01.04.2019 | 13,04 | 13,11 | 12,62 | 12,79 | 2,53% | - |
| 29.03.2019 | 13,22 | 13,22 | 12,43 | 12,48 | -0,72% | - |
| 28.03.2019 | 13,09 | 13,09 | 12,47 | 12,57 | -0,12% | - |
| 27.03.2019 | 11,89 | 12,71 | 11,89 | 12,58 | 1,49% | - |
| 26.03.2019 | 12,38 | 12,56 | 11,91 | 12,40 | -0,20% | - |
| 25.03.2019 | 12,66 | 12,69 | 12,21 | 12,42 | -2,78% | - |
| 22.03.2019 | 12,81 | 13,33 | 12,69 | 12,78 | -4,52% | - |
| 21.03.2019 | 13,12 | 13,62 | 13,06 | 13,38 | 1,29% | - |
| 20.03.2019 | 13,29 | 13,75 | 12,95 | 13,21 | -0,75% | - |
| 19.03.2019 | 13,33 | 13,46 | 13,20 | 13,31 | 0,83% | 56.854,00 |
| 18.03.2019 | 13,05 | 13,35 | 13,05 | 13,20 | 1,15% | 55.440,00 |
| 15.03.2019 | 13,25 | 13,25 | 12,87 | 13,05 | -1,29% | 163.051,00 |
| 14.03.2019 | 13,50 | 13,54 | 13,19 | 13,22 | -2,65% | 44.885,00 |
| 13.03.2019 | 13,20 | 13,61 | 13,20 | 13,58 | 3,19% | 101.485,00 |
| 12.03.2019 | 13,17 | 13,29 | 13,11 | 13,16 | 0,00% | 59.915,00 |
| 11.03.2019 | 12,97 | 13,16 | 12,88 | 13,16 | 1,94% | 172.075,00 |
| 08.03.2019 | 13,03 | 13,15 | 12,89 | 12,91 | -1,90% | 78.806,00 |
| 07.03.2019 | 13,09 | 13,24 | 12,62 | 13,16 | 0,84% | 188.832,00 |
| 06.03.2019 | 13,80 | 13,83 | 13,02 | 13,05 | -5,57% | 245.681,00 |
| 05.03.2019 | 14,33 | 14,33 | 13,77 | 13,82 | -3,69% | 123.658,00 |
| 04.03.2019 | 14,45 | 14,45 | 14,17 | 14,35 | -0,49% | 213.883,00 |
| 01.03.2019 | 14,55 | 14,62 | 14,25 | 14,42 | -0,28% | 217.576,00 |
| 28.02.2019 | 14,72 | 14,72 | 14,34 | 14,46 | -2,17% | 381.822,00 |
| 27.02.2019 | 14,77 | 14,84 | 14,62 | 14,78 | -0,14% | 190.738,00 |
| 26.02.2019 | 14,45 | 14,85 | 14,45 | 14,80 | 1,79% | 359.502,00 |
| 25.02.2019 | 14,58 | 14,71 | 14,39 | 14,54 | 0,00% | 212.914,00 |
| 22.02.2019 | 14,51 | 14,70 | 14,44 | 14,54 | 0,07% | 263.349,00 |
| 21.02.2019 | 14,81 | 14,91 | 14,44 | 14,53 | -2,15% | 120.820,00 |
| 20.02.2019 | 14,45 | 14,90 | 14,45 | 14,85 | 2,56% | 261.684,00 |
| 19.02.2019 | 14,22 | 14,59 | 14,19 | 14,48 | 1,19% | 177.937,00 |
| 15.02.2019 | 13,87 | 14,31 | 13,86 | 14,31 | 3,17% | 220.397,00 |
| 14.02.2019 | 14,30 | 14,30 | 13,87 | 13,87 | -5,32% | 272.103,00 |
| 13.02.2019 | 14,88 | 15,00 | 14,59 | 14,65 | -1,15% | 523.288,00 |
| 12.02.2019 | 14,78 | 14,89 | 14,59 | 14,82 | 0,34% | 251.994,00 |
| 11.02.2019 | 14,70 | 14,95 | 14,52 | 14,77 | 0,34% | 471.134,00 |
| 08.02.2019 | 14,87 | 15,01 | 14,62 | 14,72 | -1,47% | 366.759,00 |
| 07.02.2019 | 14,90 | 15,03 | 14,75 | 14,94 | 0,20% | 528.263,00 |
| 06.02.2019 | 14,64 | 15,00 | 14,36 | 14,91 | 0,74% | 688.024,00 |
| 05.02.2019 | 14,30 | 15,20 | 14,02 | 14,80 | 5,71% | 1.738.107,00 |