Echtzeit-Aktienkurs SunCoke Energy Partners
Bid:
Ask:
Aktienkurse zur SunCoke Energy Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2019 | 12,54 | 12,82 | 12,27 | 12,41 | -1,04% | 1.335.124,00 |
| 26.06.2019 | 12,00 | 12,65 | 11,99 | 12,54 | 5,03% | 175.672,00 |
| 25.06.2019 | 11,49 | 12,12 | 11,40 | 11,94 | 3,92% | 286.960,00 |
| 24.06.2019 | 11,72 | 11,94 | 11,45 | 11,49 | -1,96% | 284.512,00 |
| 21.06.2019 | 11,47 | 11,87 | 11,42 | 11,72 | 1,91% | 310.886,00 |
| 20.06.2019 | 11,67 | 11,91 | 11,50 | 11,50 | -0,52% | 122.537,00 |
| 19.06.2019 | 11,49 | 11,65 | 11,40 | 11,56 | 1,31% | 103.138,00 |
| 18.06.2019 | 11,34 | 11,72 | 11,34 | 11,41 | 1,33% | 88.718,00 |
| 17.06.2019 | 10,84 | 11,35 | 10,84 | 11,26 | 3,30% | 113.373,00 |
| 14.06.2019 | 11,01 | 11,15 | 10,85 | 10,90 | -1,62% | 72.073,00 |
| 13.06.2019 | 11,03 | 11,20 | 10,99 | 11,08 | 1,28% | 68.019,00 |
| 12.06.2019 | 11,11 | 11,22 | 10,94 | 10,94 | -2,41% | 90.353,00 |
| 11.06.2019 | 11,35 | 11,48 | 11,10 | 11,21 | -0,53% | 77.602,00 |
| 10.06.2019 | 11,12 | 11,36 | 11,11 | 11,27 | 1,99% | 100.235,00 |
| 07.06.2019 | 10,70 | 11,13 | 10,65 | 11,05 | 3,37% | 85.676,00 |
| 06.06.2019 | 10,69 | 10,76 | 10,60 | 10,69 | -0,19% | 58.980,00 |
| 05.06.2019 | 10,94 | 11,04 | 10,68 | 10,71 | -2,46% | 96.219,00 |
| 04.06.2019 | 10,81 | 11,18 | 10,80 | 10,98 | 1,57% | 168.586,00 |
| 03.06.2019 | 10,52 | 10,85 | 10,43 | 10,81 | 2,85% | 108.282,00 |
| 31.05.2019 | 10,58 | 10,68 | 10,40 | 10,51 | -1,50% | 141.847,00 |
| 30.05.2019 | 10,85 | 10,95 | 10,62 | 10,67 | -1,48% | 119.893,00 |
| 29.05.2019 | 10,87 | 10,90 | 10,68 | 10,83 | -1,72% | 109.004,00 |
| 28.05.2019 | 11,00 | 11,09 | 10,78 | 11,02 | 0,73% | 100.373,00 |
| 24.05.2019 | 11,08 | 11,28 | 10,75 | 10,94 | -0,73% | 65.193,00 |
| 23.05.2019 | 11,07 | 11,26 | 10,91 | 11,02 | -1,17% | 133.591,00 |
| 22.05.2019 | 11,35 | 11,52 | 11,10 | 11,15 | -2,36% | 134.277,00 |
| 21.05.2019 | 11,31 | 11,53 | 11,28 | 11,42 | 1,42% | 102.934,00 |
| 20.05.2019 | 11,18 | 11,37 | 11,10 | 11,26 | 0,72% | 145.004,00 |
| 17.05.2019 | 10,93 | 11,32 | 10,89 | 11,18 | 1,36% | 271.440,00 |
| 16.05.2019 | 11,22 | 11,45 | 10,83 | 11,03 | -3,33% | 386.802,00 |
| 15.05.2019 | 11,35 | 11,45 | 11,19 | 11,41 | -0,09% | 156.096,00 |
| 14.05.2019 | 11,45 | 11,58 | 11,34 | 11,42 | -3,06% | 230.968,00 |
| 13.05.2019 | 11,98 | 12,00 | 11,65 | 11,78 | -2,97% | 279.802,00 |
| 10.05.2019 | 12,06 | 12,26 | 11,97 | 12,14 | -0,41% | 260.943,00 |
| 09.05.2019 | 12,00 | 12,31 | 11,98 | 12,19 | 0,66% | 234.302,00 |
| 08.05.2019 | 11,90 | 12,28 | 11,78 | 12,11 | 2,02% | 126.208,00 |
| 07.05.2019 | 12,60 | 12,92 | 11,79 | 11,87 | -6,17% | 231.893,00 |
| 06.05.2019 | 12,71 | 12,84 | 12,59 | 12,65 | -2,09% | 164.023,00 |
| 03.05.2019 | 12,59 | 12,93 | 12,51 | 12,92 | 3,36% | 371.014,00 |
| 02.05.2019 | 12,20 | 12,58 | 12,05 | 12,50 | 2,54% | 249.684,00 |
| 01.05.2019 | 12,60 | 12,66 | 12,19 | 12,19 | -2,79% | 263.667,00 |
| 30.04.2019 | 12,64 | 12,70 | 12,45 | 12,54 | -0,08% | 213.454,00 |
| 29.04.2019 | 12,23 | 12,63 | 12,10 | 12,55 | 2,28% | 161.079,00 |
| 26.04.2019 | 12,54 | 12,54 | 12,17 | 12,27 | -2,23% | 128.447,00 |
| 25.04.2019 | 12,14 | 12,63 | 12,14 | 12,55 | 1,87% | 329.099,00 |
| 24.04.2019 | 12,56 | 12,81 | 11,77 | 12,32 | -2,45% | 277.316,00 |
| 23.04.2019 | 12,44 | 12,75 | 12,44 | 12,63 | 1,94% | 207.821,00 |
| 22.04.2019 | 12,36 | 12,47 | 12,25 | 12,39 | 0,49% | 99.231,00 |
| 18.04.2019 | 12,58 | 12,76 | 12,32 | 12,33 | -2,68% | 76.180,00 |
| 17.04.2019 | 12,69 | 12,83 | 12,51 | 12,67 | 0,48% | 181.483,00 |
| 16.04.2019 | 12,46 | 12,78 | 12,46 | 12,61 | 1,04% | 88.748,00 |
| 15.04.2019 | 12,73 | 12,73 | 12,41 | 12,48 | -2,04% | 75.487,00 |
| 12.04.2019 | 12,82 | 13,00 | 12,58 | 12,74 | 0,16% | 89.703,00 |
| 11.04.2019 | 13,00 | 13,12 | 12,68 | 12,72 | -3,05% | 76.342,00 |
| 10.04.2019 | 12,96 | 13,24 | 12,89 | 13,12 | 1,47% | 164.586,00 |
| 09.04.2019 | 13,20 | 13,20 | 12,90 | 12,93 | -2,34% | 163.577,00 |
| 08.04.2019 | 13,22 | 13,27 | 13,06 | 13,24 | -0,30% | 150.967,00 |
| 05.04.2019 | 12,98 | 13,28 | 12,93 | 13,28 | 2,55% | 160.777,00 |
| 04.04.2019 | 12,67 | 13,00 | 12,58 | 12,95 | 2,53% | 164.644,00 |
| 03.04.2019 | 12,97 | 13,02 | 12,54 | 12,63 | -1,94% | 118.142,00 |
| 02.04.2019 | 12,75 | 12,89 | 12,62 | 12,88 | 0,78% | 153.695,00 |
| 01.04.2019 | 12,55 | 12,94 | 12,55 | 12,78 | 2,65% | 177.318,00 |
| 29.03.2019 | 12,66 | 12,83 | 12,45 | 12,45 | -1,11% | 142.565,00 |
| 28.03.2019 | 12,61 | 12,75 | 12,46 | 12,59 | 0,00% | 88.230,00 |
| 27.03.2019 | 12,32 | 12,70 | 12,32 | 12,59 | 1,70% | 69.901,00 |
| 26.03.2019 | 12,40 | 12,60 | 12,15 | 12,38 | -0,40% | 131.285,00 |
| 25.03.2019 | 12,63 | 12,72 | 12,25 | 12,43 | -2,74% | 320.896,00 |
| 22.03.2019 | 13,29 | 13,33 | 12,71 | 12,78 | -4,77% | 80.003,00 |
| 21.03.2019 | 13,12 | 13,60 | 13,12 | 13,42 | 1,74% | 47.289,00 |
| 20.03.2019 | 13,22 | 13,32 | 12,93 | 13,19 | -0,90% | 81.853,00 |
| 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% | 55.432,00 |
| 15.03.2019 | 13,25 | 13,25 | 12,87 | 13,05 | -1,29% | 135.406,00 |
| 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% | 101.481,00 |
| 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% | 152.742,00 |
| 08.03.2019 | 13,03 | 13,15 | 12,89 | 12,91 | -1,90% | 69.115,00 |
| 07.03.2019 | 13,09 | 13,24 | 12,62 | 13,16 | 0,84% | 188.822,00 |
| 06.03.2019 | 13,80 | 13,83 | 13,02 | 13,05 | -5,57% | 245.679,00 |
| 05.03.2019 | 14,33 | 14,33 | 13,77 | 13,82 | -3,69% | 123.647,00 |
| 04.03.2019 | 14,45 | 14,45 | 14,17 | 14,35 | -0,49% | 213.731,00 |
| 01.03.2019 | 14,55 | 14,62 | 14,25 | 14,42 | -0,28% | 217.574,00 |
| 28.02.2019 | 14,72 | 14,72 | 14,34 | 14,46 | -2,17% | 381.752,00 |
| 27.02.2019 | 14,77 | 14,84 | 14,62 | 14,78 | -0,14% | 190.686,00 |
| 26.02.2019 | 14,45 | 14,85 | 14,45 | 14,80 | 1,79% | 359.500,00 |
| 25.02.2019 | 14,58 | 14,71 | 14,39 | 14,54 | 0,00% | 212.912,00 |
| 22.02.2019 | 14,51 | 14,70 | 14,44 | 14,54 | 0,07% | 263.349,00 |
| 21.02.2019 | 14,91 | 14,91 | 14,44 | 14,53 | -2,15% | 91.932,00 |
| 20.02.2019 | 14,45 | 14,90 | 14,45 | 14,85 | 2,56% | 261.632,00 |
| 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% | 271.400,00 |
| 13.02.2019 | 14,88 | 15,00 | 14,60 | 14,65 | -1,15% | 404.896,00 |
| 12.02.2019 | 14,78 | 14,89 | 14,59 | 14,82 | 0,34% | 251.988,00 |
| 11.02.2019 | 14,70 | 14,95 | 14,52 | 14,77 | 0,34% | 470.633,00 |
| 08.02.2019 | 14,87 | 15,01 | 14,62 | 14,72 | -1,47% | 366.757,00 |
| 07.02.2019 | 14,90 | 15,03 | 14,75 | 14,94 | 0,20% | 528.261,00 |
| 06.02.2019 | 14,64 | 15,00 | 14,36 | 14,91 | 0,74% | 688.022,00 |
| 05.02.2019 | 14,30 | 15,20 | 14,02 | 14,80 | 5,71% | 1.738.003,00 |