10,742$
-0,17%
Echtzeit-Aktienkurs Suncoke Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncoke Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 10,70 | 10,81 | 10,63 | 10,76 | 0,28% | 397.648,00 |
| 19.04.2024 | 10,63 | 10,89 | 10,58 | 10,73 | 0,85% | 568.891,00 |
| 18.04.2024 | 10,78 | 10,91 | 10,59 | 10,64 | -0,93% | 488.107,00 |
| 17.04.2024 | 10,98 | 11,03 | 10,71 | 10,74 | -0,74% | 572.316,00 |
| 16.04.2024 | 10,51 | 10,85 | 10,44 | 10,82 | 1,98% | 523.655,00 |
| 15.04.2024 | 10,68 | 10,79 | 10,57 | 10,61 | 0,38% | 426.767,00 |
| 12.04.2024 | 10,84 | 10,90 | 10,54 | 10,57 | -2,31% | 442.913,00 |
| 11.04.2024 | 10,74 | 10,88 | 10,72 | 10,82 | 0,74% | 466.430,00 |
| 10.04.2024 | 10,77 | 10,89 | 10,58 | 10,74 | -2,10% | 648.901,00 |
| 09.04.2024 | 11,32 | 11,39 | 10,85 | 10,97 | -2,58% | 585.651,00 |
| 08.04.2024 | 11,27 | 11,39 | 11,18 | 11,26 | 0,72% | 451.885,00 |
| 05.04.2024 | 11,15 | 11,25 | 11,07 | 11,18 | 0,27% | 481.879,00 |
| 04.04.2024 | 11,36 | 11,47 | 11,10 | 11,15 | -1,50% | 470.837,00 |
| 03.04.2024 | 11,13 | 11,38 | 11,13 | 11,32 | 1,80% | 695.923,00 |
| 02.04.2024 | 11,26 | 11,35 | 11,00 | 11,12 | -1,33% | 798.858,00 |
| 01.04.2024 | 11,30 | 11,40 | 11,21 | 11,27 | 0,00% | 461.305,00 |
| 28.03.2024 | 11,29 | 11,48 | 11,23 | 11,27 | -0,18% | 728.385,00 |
| 27.03.2024 | 10,92 | 11,31 | 10,90 | 11,29 | 4,25% | 772.944,00 |
| 26.03.2024 | 10,92 | 10,99 | 10,66 | 10,83 | -0,46% | 859.743,00 |
| 25.03.2024 | 11,11 | 11,32 | 10,87 | 10,88 | -1,72% | 467.340,00 |
| 22.03.2024 | 11,22 | 11,32 | 11,06 | 11,07 | -1,42% | 605.746,00 |
| 21.03.2024 | 10,96 | 11,23 | 10,93 | 11,23 | 3,03% | 929.259,00 |
| 20.03.2024 | 10,69 | 10,98 | 10,61 | 10,90 | 1,49% | 753.936,00 |
| 19.03.2024 | 10,65 | 10,76 | 10,63 | 10,74 | 0,56% | 876.534,00 |
| 18.03.2024 | 10,76 | 10,85 | 10,60 | 10,68 | -0,19% | 946.991,00 |
| 15.03.2024 | 10,71 | 10,92 | 10,49 | 10,70 | -0,83% | 10.765.687,00 |
| 14.03.2024 | 11,00 | 11,04 | 10,66 | 10,79 | -1,73% | 1.208.769,00 |
| 13.03.2024 | 11,12 | 11,24 | 10,97 | 10,98 | -1,17% | 1.271.810,00 |
| 12.03.2024 | 11,20 | 11,25 | 10,95 | 11,11 | -0,80% | 1.090.050,00 |
| 11.03.2024 | 10,83 | 11,23 | 10,78 | 11,20 | 3,42% | 1.565.085,00 |
| 08.03.2024 | 11,03 | 11,19 | 10,71 | 10,83 | -1,10% | 739.188,00 |
| 07.03.2024 | 10,78 | 11,01 | 10,71 | 10,95 | 2,53% | 759.862,00 |
| 06.03.2024 | 10,68 | 10,80 | 10,62 | 10,68 | 0,75% | 531.102,00 |
| 05.03.2024 | 10,70 | 10,83 | 10,59 | 10,60 | -1,58% | 512.460,00 |
| 04.03.2024 | 10,83 | 11,07 | 10,74 | 10,77 | -0,28% | 778.332,00 |
| 01.03.2024 | 10,80 | 10,98 | 10,73 | 10,80 | 0,84% | 513.053,00 |
| 29.02.2024 | 10,51 | 10,75 | 10,44 | 10,71 | 3,58% | 1.117.424,00 |
| 28.02.2024 | 10,91 | 10,92 | 10,30 | 10,34 | -6,26% | 693.410,00 |
| 27.02.2024 | 11,10 | 11,21 | 10,95 | 11,03 | 0,27% | 544.364,00 |
| 26.02.2024 | 10,84 | 11,07 | 10,72 | 11,00 | 1,48% | 622.034,00 |
| 23.02.2024 | 10,90 | 10,95 | 10,70 | 10,84 | -1,09% | 467.257,00 |
| 22.02.2024 | 10,78 | 10,97 | 10,68 | 10,96 | 1,29% | 728.592,00 |
| 21.02.2024 | 10,76 | 10,87 | 10,75 | 10,82 | 0,84% | 695.460,00 |
| 20.02.2024 | 10,91 | 10,91 | 10,56 | 10,73 | -2,72% | 1.394.572,00 |
| 16.02.2024 | 11,26 | 11,30 | 11,03 | 11,03 | -2,22% | 553.557,00 |
| 15.02.2024 | 11,11 | 11,31 | 11,11 | 11,28 | 1,71% | 811.547,00 |
| 14.02.2024 | 11,01 | 11,13 | 10,87 | 11,09 | 0,91% | 951.826,00 |
| 13.02.2024 | 11,07 | 11,17 | 10,90 | 10,99 | -2,83% | 870.931,00 |
| 12.02.2024 | 11,21 | 11,43 | 11,21 | 11,31 | 0,89% | 549.713,00 |
| 09.02.2024 | 11,18 | 11,31 | 11,07 | 11,21 | 0,27% | 595.628,00 |
| 08.02.2024 | 10,96 | 11,20 | 10,84 | 11,18 | 1,36% | 1.346.565,00 |
| 07.02.2024 | 11,04 | 11,07 | 10,90 | 11,03 | -0,18% | 601.092,00 |
| 06.02.2024 | 11,00 | 11,25 | 10,95 | 11,05 | 0,73% | 873.078,00 |
| 05.02.2024 | 11,26 | 11,26 | 10,81 | 10,97 | -3,69% | 854.952,00 |
| 02.02.2024 | 10,66 | 11,44 | 10,57 | 11,39 | 6,35% | 927.474,00 |
| 01.02.2024 | 10,93 | 11,17 | 10,51 | 10,71 | 4,49% | 1.057.102,00 |
| 31.01.2024 | 10,40 | 10,55 | 10,23 | 10,25 | -1,25% | 1.003.861,00 |
| 30.01.2024 | 10,26 | 10,42 | 10,20 | 10,38 | 0,39% | 407.990,00 |
| 29.01.2024 | 10,36 | 10,38 | 10,18 | 10,34 | -0,19% | 377.821,00 |
| 26.01.2024 | 10,39 | 10,40 | 10,25 | 10,36 | 0,58% | 391.092,00 |
| 25.01.2024 | 10,67 | 10,70 | 10,20 | 10,30 | -2,18% | 613.742,00 |
| 24.01.2024 | 10,69 | 10,69 | 10,50 | 10,53 | 0,00% | 423.056,00 |
| 23.01.2024 | 10,66 | 10,70 | 10,48 | 10,53 | 0,10% | 512.116,00 |
| 22.01.2024 | 10,43 | 10,60 | 10,33 | 10,52 | 1,06% | 570.106,00 |
| 19.01.2024 | 10,28 | 10,43 | 10,22 | 10,41 | 1,56% | 534.807,00 |
| 18.01.2024 | 10,16 | 10,29 | 10,10 | 10,25 | 1,28% | 667.437,00 |
| 17.01.2024 | 9,96 | 10,19 | 9,88 | 10,12 | -0,30% | 554.217,00 |
| 16.01.2024 | 10,42 | 10,42 | 10,14 | 10,15 | -3,88% | 734.724,00 |
| 12.01.2024 | 10,72 | 10,72 | 10,49 | 10,56 | 0,28% | 336.843,00 |
| 11.01.2024 | 10,61 | 10,63 | 10,40 | 10,53 | -0,94% | 716.107,00 |
| 10.01.2024 | 10,78 | 10,78 | 10,59 | 10,63 | -1,67% | 401.303,00 |
| 09.01.2024 | 10,79 | 10,87 | 10,65 | 10,81 | -0,64% | 555.244,00 |
| 08.01.2024 | 10,89 | 10,89 | 10,61 | 10,88 | -0,09% | 414.825,00 |
| 05.01.2024 | 10,77 | 10,95 | 10,76 | 10,89 | 0,55% | 726.603,00 |
| 04.01.2024 | 10,79 | 10,97 | 10,74 | 10,83 | 0,28% | 619.222,00 |
| 03.01.2024 | 10,73 | 11,06 | 10,64 | 10,80 | 0,37% | 728.264,00 |
| 02.01.2024 | 10,68 | 10,85 | 10,59 | 10,76 | 0,19% | 637.061,00 |
| 29.12.2023 | 10,97 | 10,97 | 10,73 | 10,74 | -2,10% | 473.793,00 |
| 28.12.2023 | 11,03 | 11,06 | 10,95 | 10,97 | -1,44% | 356.288,00 |
| 27.12.2023 | 11,01 | 11,21 | 11,01 | 11,13 | 0,91% | 376.995,00 |
| 26.12.2023 | 10,98 | 11,09 | 10,89 | 11,03 | 1,19% | 390.222,00 |
| 22.12.2023 | 10,82 | 10,98 | 10,81 | 10,90 | 1,40% | 389.917,00 |
| 21.12.2023 | 10,64 | 10,75 | 10,62 | 10,75 | 1,80% | 525.552,00 |
| 20.12.2023 | 10,51 | 10,82 | 10,45 | 10,56 | 0,28% | 642.262,00 |
| 19.12.2023 | 10,10 | 10,54 | 10,09 | 10,53 | 4,78% | 1.079.398,00 |
| 18.12.2023 | 9,94 | 10,11 | 9,85 | 10,05 | 1,82% | 559.117,00 |
| 15.12.2023 | 9,72 | 9,95 | 9,63 | 9,87 | 2,07% | 3.077.099,00 |
| 14.12.2023 | 9,69 | 9,78 | 9,61 | 9,67 | 1,79% | 573.343,00 |
| 13.12.2023 | 9,24 | 9,54 | 9,12 | 9,50 | 2,04% | 745.280,00 |
| 12.12.2023 | 9,50 | 9,50 | 9,24 | 9,31 | -2,21% | 360.170,00 |
| 11.12.2023 | 9,32 | 9,52 | 9,17 | 9,52 | 1,93% | 624.644,00 |
| 08.12.2023 | 9,36 | 9,44 | 9,25 | 9,34 | -0,53% | 461.666,00 |
| 07.12.2023 | 9,36 | 9,43 | 9,26 | 9,39 | 0,64% | 783.541,00 |
| 06.12.2023 | 9,42 | 9,64 | 9,30 | 9,33 | -1,06% | 424.676,00 |
| 05.12.2023 | 9,57 | 9,59 | 9,41 | 9,43 | -1,57% | 376.205,00 |
| 04.12.2023 | 9,38 | 9,59 | 9,27 | 9,58 | 1,27% | 638.851,00 |
| 01.12.2023 | 9,33 | 9,61 | 9,25 | 9,46 | 1,61% | 707.353,00 |
| 30.11.2023 | 9,19 | 9,35 | 9,11 | 9,31 | 1,86% | 561.022,00 |
| 29.11.2023 | 9,10 | 9,15 | 8,96 | 9,14 | 1,33% | 573.268,00 |
| 28.11.2023 | 9,10 | 9,10 | 8,97 | 9,02 | -0,33% | 612.663,00 |