Echtzeit-Aktienkurs Scana Corporation
Bid:
Ask:
Aktienkurse zur Scana Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2018 | 48,84 | 49,26 | 47,38 | 47,78 | -2,27% | 17.831.547,00 |
| 28.12.2018 | 48,89 | 49,40 | 48,62 | 48,89 | 0,23% | 3.549.910,00 |
| 27.12.2018 | 47,68 | 48,81 | 47,51 | 48,78 | 1,82% | 2.606.989,00 |
| 26.12.2018 | 47,15 | 47,91 | 46,54 | 47,91 | 1,61% | 1.561.577,00 |
| 24.12.2018 | 49,86 | 50,05 | 46,92 | 47,15 | -5,34% | 1.118.334,00 |
| 21.12.2018 | 49,78 | 50,89 | 49,51 | 49,81 | 0,42% | 6.149.539,00 |
| 20.12.2018 | 49,04 | 50,17 | 48,84 | 49,60 | 1,00% | 2.432.362,00 |
| 19.12.2018 | 48,91 | 49,46 | 48,68 | 49,11 | 0,74% | 2.035.433,00 |
| 18.12.2018 | 49,20 | 49,84 | 48,65 | 48,75 | -0,37% | 2.084.599,00 |
| 17.12.2018 | 50,89 | 51,16 | 48,77 | 48,93 | -4,02% | 3.170.989,00 |
| 14.12.2018 | 47,84 | 51,27 | 47,39 | 50,98 | 6,30% | 6.555.112,00 |
| 13.12.2018 | 48,17 | 48,63 | 47,82 | 47,96 | -0,08% | 1.816.938,00 |
| 12.12.2018 | 47,19 | 48,31 | 47,02 | 48,00 | 2,26% | 2.360.376,00 |
| 11.12.2018 | 47,31 | 47,55 | 46,44 | 46,94 | -0,53% | 1.462.219,00 |
| 10.12.2018 | 46,84 | 47,80 | 46,32 | 47,19 | 0,70% | 2.869.238,00 |
| 07.12.2018 | 47,19 | 47,98 | 46,63 | 46,86 | -1,03% | 1.659.314,00 |
| 06.12.2018 | 47,15 | 47,48 | 45,74 | 47,35 | 0,11% | 1.448.147,00 |
| 04.12.2018 | 47,18 | 48,93 | 46,85 | 47,30 | 0,15% | 2.974.082,00 |
| 03.12.2018 | 46,36 | 47,57 | 46,31 | 47,23 | 1,22% | 2.000.182,00 |
| 30.11.2018 | 45,98 | 46,81 | 45,98 | 46,66 | 1,19% | 1.509.370,00 |
| 29.11.2018 | 45,53 | 46,14 | 44,21 | 46,11 | 1,27% | 1.694.414,00 |
| 28.11.2018 | 46,95 | 46,95 | 45,44 | 45,53 | -3,11% | 1.436.853,00 |
| 27.11.2018 | 46,56 | 46,99 | 45,98 | 46,99 | 0,77% | 1.688.041,00 |
| 26.11.2018 | 45,29 | 46,81 | 45,20 | 46,63 | 5,83% | 2.244.425,00 |
| 23.11.2018 | 43,70 | 44,42 | 43,47 | 44,06 | 0,99% | 431.291,00 |
| 21.11.2018 | 43,63 | 44,12 | 42,38 | 43,63 | -1,96% | 2.164.019,00 |
| 20.11.2018 | 43,75 | 44,57 | 42,51 | 44,50 | 1,81% | 2.357.399,00 |
| 19.11.2018 | 42,91 | 43,84 | 42,91 | 43,71 | 1,75% | 757.761,00 |
| 16.11.2018 | 42,44 | 43,61 | 42,44 | 42,96 | 1,61% | 1.393.641,00 |
| 15.11.2018 | 40,96 | 42,30 | 40,39 | 42,28 | 2,37% | 1.134.710,00 |
| 14.11.2018 | 41,02 | 42,00 | 40,74 | 41,30 | 0,24% | 1.654.569,00 |
| 13.11.2018 | 40,50 | 41,41 | 40,35 | 41,20 | 1,40% | 718.220,00 |
| 12.11.2018 | 40,16 | 41,04 | 39,98 | 40,63 | 1,12% | 828.167,00 |
| 09.11.2018 | 39,81 | 40,99 | 39,69 | 40,18 | 0,45% | 635.009,00 |
| 08.11.2018 | 40,64 | 40,64 | 39,75 | 40,00 | -1,60% | 837.769,00 |
| 07.11.2018 | 40,04 | 40,71 | 39,67 | 40,65 | 1,50% | 673.029,00 |
| 06.11.2018 | 39,86 | 40,17 | 39,68 | 40,05 | 0,58% | 524.365,00 |
| 05.11.2018 | 40,18 | 40,62 | 39,62 | 39,82 | -0,47% | 908.229,00 |
| 02.11.2018 | 39,98 | 40,34 | 38,93 | 40,01 | -0,10% | 1.177.920,00 |
| 01.11.2018 | 40,00 | 40,81 | 38,75 | 40,05 | 0,00% | 1.460.788,00 |
| 31.10.2018 | 40,41 | 41,03 | 40,02 | 40,05 | -2,05% | 1.411.112,00 |
| 30.10.2018 | 37,39 | 41,84 | 37,35 | 40,89 | 10,13% | 4.223.848,00 |
| 29.10.2018 | 36,73 | 37,56 | 36,47 | 37,13 | 1,53% | 929.097,00 |
| 26.10.2018 | 38,92 | 39,18 | 35,38 | 36,57 | -2,14% | 3.095.880,00 |
| 25.10.2018 | 37,06 | 38,30 | 35,69 | 37,37 | 0,21% | 1.579.473,00 |
| 24.10.2018 | 37,64 | 38,55 | 37,01 | 37,29 | -0,45% | 1.668.662,00 |
| 23.10.2018 | 36,30 | 38,36 | 36,20 | 37,46 | 2,91% | 2.878.564,00 |
| 22.10.2018 | 40,91 | 40,97 | 34,80 | 36,40 | -10,98% | 5.187.263,00 |
| 19.10.2018 | 40,23 | 41,06 | 40,01 | 40,89 | 1,56% | 778.780,00 |
| 18.10.2018 | 40,06 | 40,47 | 39,88 | 40,26 | 0,45% | 770.295,00 |
| 17.10.2018 | 39,75 | 40,14 | 39,65 | 40,08 | 0,75% | 639.471,00 |
| 16.10.2018 | 38,49 | 39,80 | 38,39 | 39,78 | 2,63% | 1.035.597,00 |
| 15.10.2018 | 39,27 | 39,27 | 38,36 | 38,76 | -1,32% | 1.716.807,00 |
| 12.10.2018 | 39,72 | 40,06 | 38,97 | 39,28 | -1,23% | 1.679.037,00 |
| 11.10.2018 | 40,01 | 40,01 | 39,17 | 39,77 | -0,45% | 1.171.047,00 |
| 10.10.2018 | 39,77 | 40,64 | 39,60 | 39,95 | 0,10% | 1.461.233,00 |
| 09.10.2018 | 39,94 | 40,34 | 39,41 | 39,91 | 1,66% | 1.268.095,00 |
| 08.10.2018 | 38,51 | 39,74 | 38,50 | 39,26 | 1,32% | 1.450.208,00 |
| 05.10.2018 | 39,07 | 39,41 | 38,72 | 38,75 | -0,03% | 703.491,00 |
| 04.10.2018 | 38,03 | 38,88 | 37,90 | 38,76 | 1,20% | 1.054.521,00 |
| 03.10.2018 | 38,16 | 38,68 | 37,89 | 38,30 | 0,37% | 1.226.698,00 |
| 02.10.2018 | 37,68 | 38,59 | 37,48 | 38,16 | 1,65% | 2.105.503,00 |
| 01.10.2018 | 38,75 | 38,83 | 37,37 | 37,54 | -3,47% | 1.346.526,00 |
| 28.09.2018 | 37,86 | 39,00 | 37,56 | 38,89 | 3,90% | 2.285.518,00 |
| 27.09.2018 | 36,97 | 37,82 | 36,52 | 37,43 | 2,18% | 2.137.117,00 |
| 26.09.2018 | 35,40 | 37,92 | 35,30 | 36,63 | 3,91% | 2.892.466,00 |
| 25.09.2018 | 34,69 | 35,97 | 34,55 | 35,25 | 1,00% | 1.691.615,00 |
| 24.09.2018 | 34,91 | 35,28 | 34,80 | 34,90 | 0,11% | 1.098.941,00 |
| 21.09.2018 | 34,75 | 34,99 | 34,32 | 34,86 | -0,20% | 1.988.742,00 |
| 20.09.2018 | 35,06 | 35,14 | 34,70 | 34,93 | 0,06% | 900.073,00 |
| 19.09.2018 | 35,95 | 36,02 | 34,84 | 34,91 | -2,65% | 1.063.765,00 |
| 18.09.2018 | 35,75 | 36,08 | 35,66 | 35,86 | -0,08% | 1.340.844,00 |
| 17.09.2018 | 35,58 | 36,13 | 35,47 | 35,89 | 1,18% | 1.162.451,00 |
| 14.09.2018 | 35,33 | 35,61 | 35,19 | 35,47 | -0,03% | 1.172.604,00 |
| 13.09.2018 | 35,65 | 35,95 | 35,31 | 35,48 | -0,64% | 894.071,00 |
| 12.09.2018 | 35,63 | 36,00 | 35,33 | 35,71 | 0,34% | 654.814,00 |
| 11.09.2018 | 35,69 | 36,04 | 35,24 | 35,59 | -0,22% | 1.214.458,00 |
| 10.09.2018 | 36,59 | 37,02 | 35,64 | 35,67 | -2,54% | 1.171.265,00 |
| 07.09.2018 | 36,27 | 37,01 | 36,21 | 36,60 | -0,22% | 1.030.334,00 |
| 06.09.2018 | 37,64 | 37,95 | 36,67 | 36,68 | -2,68% | 1.049.622,00 |
| 05.09.2018 | 37,49 | 37,97 | 37,49 | 37,69 | 0,88% | 1.526.351,00 |
| 04.09.2018 | 38,30 | 38,49 | 37,29 | 37,36 | -2,56% | 821.800,00 |
| 31.08.2018 | 38,64 | 39,00 | 38,06 | 38,34 | -0,78% | 1.389.922,00 |
| 30.08.2018 | 38,84 | 39,22 | 38,48 | 38,64 | -0,57% | 625.678,00 |
| 29.08.2018 | 39,02 | 39,03 | 38,56 | 38,86 | 0,10% | 539.206,00 |
| 28.08.2018 | 39,13 | 39,53 | 38,71 | 38,82 | -1,40% | 658.458,00 |
| 27.08.2018 | 38,95 | 39,50 | 38,70 | 39,37 | 1,08% | 607.932,00 |
| 24.08.2018 | 37,67 | 38,99 | 37,59 | 38,95 | 3,62% | 997.910,00 |
| 23.08.2018 | 37,77 | 38,03 | 37,44 | 37,59 | -0,32% | 515.646,00 |
| 22.08.2018 | 38,09 | 38,44 | 37,45 | 37,71 | -0,79% | 610.626,00 |
| 21.08.2018 | 38,72 | 38,83 | 38,01 | 38,01 | -2,29% | 985.459,00 |
| 20.08.2018 | 38,47 | 39,04 | 38,15 | 38,90 | 1,04% | 686.876,00 |
| 17.08.2018 | 37,56 | 38,68 | 37,56 | 38,50 | 2,50% | 728.999,00 |
| 16.08.2018 | 37,06 | 37,65 | 36,85 | 37,56 | 1,05% | 856.793,00 |
| 15.08.2018 | 37,21 | 37,41 | 36,97 | 37,17 | -0,08% | 1.344.737,00 |
| 14.08.2018 | 37,09 | 37,55 | 36,92 | 37,20 | 0,19% | 1.022.537,00 |
| 13.08.2018 | 37,88 | 38,05 | 36,93 | 37,13 | -2,34% | 1.549.539,00 |
| 10.08.2018 | 38,26 | 38,54 | 37,88 | 38,02 | -0,68% | 546.459,00 |
| 09.08.2018 | 38,91 | 39,07 | 38,19 | 38,28 | -1,16% | 1.349.024,00 |
| 08.08.2018 | 40,07 | 40,15 | 38,71 | 38,73 | -3,22% | 952.822,00 |