10,300$
1,68%
Echtzeit-Aktienkurs Suncoke Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncoke Energy Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 10,23 | 10,35 | 10,09 | 10,31 | 1,78% | 672.411,00 |
02.05.2024 | 9,87 | 10,19 | 9,87 | 10,13 | 2,84% | 692.622,00 |
01.05.2024 | 10,24 | 10,38 | 9,62 | 9,85 | -4,46% | 1.182.514,00 |
30.04.2024 | 10,52 | 10,52 | 10,30 | 10,31 | -2,55% | 668.398,00 |
29.04.2024 | 10,64 | 10,64 | 10,45 | 10,58 | 0,09% | 612.217,00 |
26.04.2024 | 10,57 | 10,65 | 10,51 | 10,57 | 0,96% | 570.804,00 |
25.04.2024 | 10,35 | 10,49 | 10,17 | 10,47 | 0,87% | 800.007,00 |
24.04.2024 | 10,69 | 10,71 | 10,25 | 10,38 | -2,99% | 809.184,00 |
23.04.2024 | 10,66 | 10,83 | 10,51 | 10,70 | -0,56% | 715.860,00 |
22.04.2024 | 10,70 | 10,81 | 10,63 | 10,76 | 0,28% | 397.068,00 |
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% | 488.057,00 |
17.04.2024 | 10,98 | 11,03 | 10,71 | 10,74 | -0,74% | 572.216,00 |
16.04.2024 | 10,51 | 10,85 | 10,44 | 10,82 | 1,98% | 523.651,00 |
15.04.2024 | 10,68 | 10,79 | 10,57 | 10,61 | 0,38% | 423.008,00 |
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% | 466.428,00 |
10.04.2024 | 10,77 | 10,89 | 10,58 | 10,74 | -2,10% | 648.525,00 |
09.04.2024 | 11,32 | 11,39 | 10,85 | 10,97 | -2,58% | 585.645,00 |
08.04.2024 | 11,27 | 11,39 | 11,18 | 11,26 | 0,72% | 429.285,00 |
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% | 470.836,00 |
03.04.2024 | 11,13 | 11,38 | 11,13 | 11,32 | 1,80% | 471.918,00 |
02.04.2024 | 11,26 | 11,35 | 11,00 | 11,12 | -1,33% | 798.848,00 |
01.04.2024 | 11,30 | 11,40 | 11,21 | 11,27 | 0,00% | 461.112,00 |
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% | 767.933,00 |
26.03.2024 | 10,92 | 10,99 | 10,66 | 10,83 | -0,46% | 859.733,00 |
25.03.2024 | 11,11 | 11,32 | 10,87 | 10,88 | -1,72% | 465.160,00 |
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% | 809.375,00 |
20.03.2024 | 10,69 | 10,98 | 10,61 | 10,90 | 1,49% | 751.037,00 |
19.03.2024 | 10,65 | 10,76 | 10,63 | 10,74 | 0,56% | 852.234,00 |
18.03.2024 | 10,76 | 10,85 | 10,60 | 10,68 | -0,19% | 787.344,00 |
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% | 1.208.441,00 |
13.03.2024 | 11,12 | 11,24 | 10,97 | 10,98 | -1,17% | 1.270.936,00 |
12.03.2024 | 11,20 | 11,25 | 10,95 | 11,11 | -0,80% | 1.090.045,00 |
11.03.2024 | 10,83 | 11,23 | 10,78 | 11,20 | 3,42% | 1.563.540,00 |
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% | 496.250,00 |
04.03.2024 | 10,83 | 11,07 | 10,74 | 10,77 | -0,28% | 755.192,00 |
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% | 1.115.641,00 |
28.02.2024 | 10,91 | 10,92 | 10,30 | 10,34 | -6,26% | 693.093,00 |
27.02.2024 | 11,10 | 11,21 | 10,95 | 11,03 | 0,27% | 543.105,00 |
26.02.2024 | 10,84 | 11,07 | 10,72 | 11,00 | 1,48% | 561.961,00 |
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% | 476.222,00 |
21.02.2024 | 10,76 | 10,87 | 10,75 | 10,82 | 0,84% | 440.157,00 |
20.02.2024 | 10,91 | 10,91 | 10,56 | 10,73 | -2,72% | 1.273.747,00 |
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% | 775.335,00 |
14.02.2024 | 11,01 | 11,13 | 10,87 | 11,09 | 0,91% | 650.506,00 |
13.02.2024 | 11,07 | 11,17 | 10,90 | 10,99 | -2,83% | 870.687,00 |
12.02.2024 | 11,21 | 11,43 | 11,21 | 11,31 | 0,89% | 548.995,00 |
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% | 1.236.617,00 |
07.02.2024 | 11,04 | 11,07 | 10,90 | 11,03 | -0,18% | 597.990,00 |
06.02.2024 | 11,00 | 11,25 | 10,95 | 11,05 | 0,73% | 873.075,00 |
05.02.2024 | 11,26 | 11,26 | 10,81 | 10,97 | -3,69% | 853.439,00 |
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% | 1.056.646,00 |
31.01.2024 | 10,40 | 10,55 | 10,23 | 10,25 | -1,25% | 1.003.754,00 |
30.01.2024 | 10,26 | 10,42 | 10,20 | 10,38 | 0,39% | 407.986,00 |
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% | 612.871,00 |
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% | 500.721,00 |
22.01.2024 | 10,43 | 10,60 | 10,33 | 10,52 | 1,06% | 560.568,00 |
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% | 565.780,00 |
17.01.2024 | 9,96 | 10,19 | 9,88 | 10,12 | -0,30% | 486.937,00 |
16.01.2024 | 10,42 | 10,42 | 10,14 | 10,15 | -3,88% | 395.717,00 |
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% | 604.284,00 |
10.01.2024 | 10,78 | 10,78 | 10,59 | 10,63 | -1,67% | 401.154,00 |
09.01.2024 | 10,79 | 10,87 | 10,65 | 10,81 | -0,64% | 555.243,00 |
08.01.2024 | 10,89 | 10,89 | 10,61 | 10,88 | -0,09% | 414.754,00 |
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% | 636.221,00 |
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% | 342.935,00 |
27.12.2023 | 11,01 | 11,21 | 11,01 | 11,13 | 0,91% | 376.889,00 |
26.12.2023 | 10,98 | 11,09 | 10,89 | 11,03 | 1,19% | 385.800,00 |
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% | 368.857,00 |
20.12.2023 | 10,51 | 10,82 | 10,45 | 10,56 | 0,28% | 642.243,00 |
19.12.2023 | 10,10 | 10,54 | 10,09 | 10,53 | 4,78% | 1.078.497,00 |
18.12.2023 | 9,94 | 10,11 | 9,85 | 10,05 | 1,82% | 547.206,00 |
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% | 572.642,00 |
13.12.2023 | 9,24 | 9,54 | 9,12 | 9,50 | 2,04% | 743.408,00 |
12.12.2023 | 9,50 | 9,50 | 9,24 | 9,31 | -2,21% | 360.160,00 |
11.12.2023 | 9,32 | 9,52 | 9,17 | 9,52 | 1,93% | 624.136,00 |