405,380$
2,37%
Echtzeit-Aktienkurs Saia Inc.
Bid:
Ask:
Aktienkurse zur Saia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 398,21 | 409,39 | 388,44 | 405,38 | 2,49% | 67.483,00 |
| 01.05.2024 | 396,00 | 407,21 | 393,35 | 395,54 | -0,14% | 479.535,00 |
| 30.04.2024 | 415,53 | 415,53 | 396,02 | 396,08 | -4,81% | 739.678,00 |
| 29.04.2024 | 425,61 | 433,08 | 406,06 | 416,10 | -2,96% | 1.103.246,00 |
| 26.04.2024 | 452,09 | 479,83 | 425,16 | 428,81 | -21,03% | 2.210.639,00 |
| 25.04.2024 | 520,40 | 549,68 | 517,19 | 543,02 | 2,88% | 638.336,00 |
| 24.04.2024 | 542,31 | 549,72 | 504,65 | 527,83 | -3,38% | 772.165,00 |
| 23.04.2024 | 526,37 | 552,40 | 526,12 | 546,28 | 4,53% | 310.569,00 |
| 22.04.2024 | 522,39 | 534,16 | 519,00 | 522,62 | 0,99% | 240.573,00 |
| 19.04.2024 | 520,00 | 528,31 | 514,19 | 517,51 | -0,92% | 246.123,00 |
| 18.04.2024 | 545,46 | 545,46 | 522,11 | 522,32 | -3,48% | 317.891,00 |
| 17.04.2024 | 547,17 | 552,39 | 532,42 | 541,13 | -2,64% | 249.582,00 |
| 16.04.2024 | 576,11 | 576,96 | 554,44 | 555,78 | -3,63% | 274.994,00 |
| 15.04.2024 | 584,33 | 591,34 | 572,60 | 576,69 | -0,18% | 229.735,00 |
| 12.04.2024 | 581,64 | 585,64 | 571,46 | 577,72 | -1,73% | 237.235,00 |
| 11.04.2024 | 574,78 | 588,77 | 572,06 | 587,91 | 1,18% | 216.323,00 |
| 10.04.2024 | 582,96 | 588,23 | 573,42 | 581,04 | -1,89% | 198.881,00 |
| 09.04.2024 | 596,95 | 596,95 | 573,29 | 592,24 | -0,96% | 248.648,00 |
| 08.04.2024 | 596,57 | 605,89 | 591,15 | 598,00 | 0,84% | 202.168,00 |
| 05.04.2024 | 574,61 | 597,81 | 570,00 | 593,00 | 3,73% | 210.791,00 |
| 04.04.2024 | 578,37 | 594,69 | 571,07 | 571,66 | -1,16% | 257.805,00 |
| 03.04.2024 | 574,77 | 590,40 | 574,77 | 578,37 | 0,28% | 209.331,00 |
| 02.04.2024 | 580,79 | 583,60 | 567,53 | 576,77 | -1,65% | 196.954,00 |
| 01.04.2024 | 583,94 | 590,00 | 578,44 | 586,47 | 0,25% | 173.937,00 |
| 28.03.2024 | 581,28 | 586,67 | 574,10 | 585,00 | 0,78% | 209.063,00 |
| 27.03.2024 | 592,09 | 592,34 | 572,76 | 580,46 | -1,28% | 187.180,00 |
| 26.03.2024 | 590,28 | 594,44 | 581,54 | 588,01 | 0,27% | 191.596,00 |
| 25.03.2024 | 585,75 | 587,15 | 579,41 | 586,45 | 0,09% | 142.084,00 |
| 22.03.2024 | 585,49 | 586,61 | 576,33 | 585,93 | 0,08% | 166.485,00 |
| 21.03.2024 | 576,44 | 587,70 | 570,19 | 585,45 | 3,07% | 177.111,00 |
| 20.03.2024 | 557,39 | 572,64 | 556,67 | 568,00 | 1,43% | 432.380,00 |
| 19.03.2024 | 554,64 | 562,69 | 551,66 | 560,00 | -0,13% | 234.097,00 |
| 18.03.2024 | 573,00 | 582,22 | 558,98 | 560,75 | -3,00% | 308.827,00 |
| 15.03.2024 | 585,30 | 592,10 | 576,65 | 578,08 | -1,81% | 400.077,00 |
| 14.03.2024 | 594,83 | 596,37 | 579,92 | 588,71 | -0,85% | 213.945,00 |
| 13.03.2024 | 595,62 | 600,31 | 591,01 | 593,74 | -0,40% | 145.822,00 |
| 12.03.2024 | 580,98 | 598,77 | 578,66 | 596,11 | 3,11% | 169.179,00 |
| 11.03.2024 | 582,88 | 585,66 | 568,29 | 578,13 | -0,95% | 233.721,00 |
| 08.03.2024 | 604,00 | 606,80 | 582,62 | 583,67 | -2,94% | 261.200,00 |
| 07.03.2024 | 606,41 | 609,61 | 599,84 | 601,36 | -0,75% | 334.989,00 |
| 06.03.2024 | 605,38 | 628,34 | 605,01 | 605,89 | 0,18% | 348.572,00 |
| 05.03.2024 | 584,36 | 617,20 | 583,47 | 604,77 | 3,58% | 517.354,00 |
| 04.03.2024 | 582,28 | 595,68 | 581,67 | 583,84 | 0,74% | 184.482,00 |
| 01.03.2024 | 576,50 | 588,40 | 574,66 | 579,56 | 0,73% | 333.244,00 |
| 29.02.2024 | 566,58 | 581,54 | 564,98 | 575,34 | 2,27% | 332.418,00 |
| 28.02.2024 | 565,72 | 570,98 | 556,36 | 562,59 | -1,37% | 205.867,00 |
| 27.02.2024 | 575,00 | 580,00 | 566,68 | 570,40 | -0,69% | 234.067,00 |
| 26.02.2024 | 561,03 | 580,00 | 561,03 | 574,36 | 1,91% | 242.568,00 |
| 23.02.2024 | 562,57 | 566,99 | 557,95 | 563,59 | 0,80% | 180.296,00 |
| 22.02.2024 | 556,66 | 562,88 | 555,00 | 559,14 | 2,16% | 248.013,00 |
| 21.02.2024 | 526,99 | 549,02 | 525,42 | 547,33 | 3,37% | 274.794,00 |
| 20.02.2024 | 536,16 | 542,14 | 519,79 | 529,51 | -2,07% | 339.210,00 |
| 16.02.2024 | 548,07 | 554,80 | 538,54 | 540,73 | -2,10% | 289.277,00 |
| 15.02.2024 | 567,94 | 569,20 | 549,34 | 552,35 | -1,80% | 297.242,00 |
| 14.02.2024 | 556,83 | 568,85 | 556,83 | 562,47 | 1,29% | 251.602,00 |
| 13.02.2024 | 545,67 | 567,05 | 543,43 | 555,32 | -0,91% | 300.939,00 |
| 12.02.2024 | 571,64 | 571,64 | 552,43 | 560,40 | -0,86% | 290.537,00 |
| 09.02.2024 | 558,67 | 568,71 | 549,35 | 565,27 | 2,14% | 379.479,00 |
| 08.02.2024 | 535,75 | 553,68 | 533,86 | 553,43 | 3,25% | 283.199,00 |
| 07.02.2024 | 536,07 | 556,94 | 532,90 | 536,02 | 1,18% | 496.645,00 |
| 06.02.2024 | 530,05 | 540,45 | 521,00 | 529,79 | -0,33% | 313.488,00 |
| 05.02.2024 | 534,99 | 545,45 | 520,11 | 531,57 | -0,55% | 367.882,00 |
| 02.02.2024 | 486,56 | 535,57 | 444,34 | 534,51 | 14,35% | 1.005.158,00 |
| 01.02.2024 | 450,58 | 469,35 | 441,24 | 467,45 | 3,73% | 374.120,00 |
| 31.01.2024 | 455,00 | 468,83 | 436,66 | 450,66 | -0,52% | 470.492,00 |
| 30.01.2024 | 455,67 | 459,11 | 452,11 | 453,03 | -1,36% | 263.735,00 |
| 29.01.2024 | 448,82 | 460,45 | 448,41 | 459,26 | 2,02% | 183.901,00 |
| 26.01.2024 | 452,52 | 453,48 | 444,98 | 450,15 | -0,62% | 157.187,00 |
| 25.01.2024 | 457,93 | 463,28 | 450,17 | 452,94 | 0,12% | 224.255,00 |
| 24.01.2024 | 465,13 | 466,09 | 452,22 | 452,41 | -1,81% | 130.533,00 |
| 23.01.2024 | 469,35 | 472,10 | 459,90 | 460,77 | -1,74% | 263.932,00 |
| 22.01.2024 | 457,90 | 469,87 | 457,90 | 468,91 | 4,01% | 271.342,00 |
| 19.01.2024 | 440,91 | 451,16 | 438,28 | 450,82 | 2,10% | 169.131,00 |
| 18.01.2024 | 435,81 | 449,12 | 434,29 | 441,53 | 2,24% | 238.948,00 |
| 17.01.2024 | 432,81 | 433,53 | 420,11 | 431,87 | -1,40% | 216.200,00 |
| 16.01.2024 | 436,96 | 445,95 | 433,46 | 437,99 | -0,43% | 234.230,00 |
| 12.01.2024 | 435,22 | 443,00 | 431,80 | 439,86 | 1,43% | 269.533,00 |
| 11.01.2024 | 437,75 | 437,75 | 425,59 | 433,65 | -0,53% | 184.100,00 |
| 10.01.2024 | 430,07 | 436,36 | 424,64 | 435,98 | 1,38% | 217.109,00 |
| 09.01.2024 | 427,09 | 439,02 | 427,01 | 430,04 | -0,19% | 178.184,00 |
| 08.01.2024 | 421,61 | 430,86 | 416,93 | 430,86 | 2,80% | 182.664,00 |
| 05.01.2024 | 421,23 | 426,05 | 417,50 | 419,14 | -0,49% | 164.193,00 |
| 04.01.2024 | 417,84 | 426,23 | 414,17 | 421,20 | 0,58% | 212.807,00 |
| 03.01.2024 | 422,96 | 426,77 | 417,21 | 418,79 | -2,09% | 205.248,00 |
| 02.01.2024 | 436,04 | 440,58 | 421,36 | 427,75 | -2,39% | 257.028,00 |
| 29.12.2023 | 446,53 | 450,40 | 437,32 | 438,22 | -2,28% | 160.996,00 |
| 28.12.2023 | 451,17 | 454,54 | 446,02 | 448,43 | -0,61% | 138.801,00 |
| 27.12.2023 | 457,33 | 460,45 | 450,27 | 451,19 | -1,46% | 154.016,00 |
| 26.12.2023 | 451,43 | 461,92 | 451,43 | 457,86 | 1,33% | 149.696,00 |
| 22.12.2023 | 453,06 | 459,33 | 449,24 | 451,85 | 0,26% | 236.781,00 |
| 21.12.2023 | 440,57 | 452,40 | 439,90 | 450,67 | 3,31% | 219.037,00 |
| 20.12.2023 | 421,09 | 450,80 | 420,85 | 436,22 | 1,91% | 440.036,00 |
| 19.12.2023 | 419,50 | 431,17 | 419,50 | 428,04 | 2,50% | 205.970,00 |
| 18.12.2023 | 414,85 | 426,81 | 413,54 | 417,58 | 0,66% | 296.389,00 |
| 15.12.2023 | 409,14 | 426,65 | 407,73 | 414,85 | 2,05% | 582.794,00 |
| 14.12.2023 | 400,17 | 411,37 | 400,17 | 406,51 | 1,94% | 310.035,00 |
| 13.12.2023 | 403,47 | 403,47 | 389,95 | 398,78 | -1,26% | 368.969,00 |
| 12.12.2023 | 396,22 | 408,50 | 394,66 | 403,85 | 1,61% | 280.423,00 |
| 11.12.2023 | 391,04 | 404,80 | 391,04 | 397,45 | 1,52% | 218.292,00 |
| 08.12.2023 | 388,59 | 399,99 | 385,50 | 391,50 | 0,29% | 327.164,00 |