Jetzt handeln
SAIA INC. DL-,01
ISIN: US78709Y1055 | WKN: A0KDU8
285,0000 €
+2,0000 +0,71 %
05.12. 23:00
Status: closed
Geld
284,0000 €
Stück: 18
Brief
286,0000 €
Stück: 18
| Zeit | Kurs | Volumen | |
|---|---|---|---|
05.12. 13:14:03.404 | 284,00 € | 1 | |
20.11. 15:09:19.241 | 222,00 € | 2 | |
11.11. 20:21:20.952 | 240,00 € | 3 | |
30.10. 10:44:36.684 | 242,00 € | 5 | |
29.10. 19:30:58.968 | 242,00 € | 20 | |
03.10. 15:25:39.333 | 250,00 € | 20 | |
21.08. 13:59:50.144 | 250,00 € | 30 | |
19.08. 17:15:18.033 | 264,00 € | 3 | |
15.08. 21:57:27.674 | 256,00 € | 5 | |
13.08. 14:09:11.918 | 256,00 € | 60 | |
05.08. 21:59:13.663 | 260,00 € | 5 | |
25.07. 15:36:47.880 | 292,00 € | 3 | |
11.07. 13:20:54.614 | 258,00 € | 17 | |
11.07. 13:20:04.414 | 260,00 € | 10 | |
11.07. 13:19:42.428 | 260,00 € | 10 | |
11.07. 13:17:52.097 | 260,00 € | 10 | |
11.07. 13:12:20.262 | 260,00 € | 26 | |
11.07. 13:06:26.420 | 260,00 € | 16 | |
09.07. 16:13:54.472 | 252,00 € | 1 | |
07.07. 17:35:01.142 | 246,00 € | 20 | |
03.07. 16:25:29.937 | 248,00 € | 10 | |
30.06. 15:49:43.186 | 236,00 € | 6 | |
26.06. 17:23:15.704 | 232,00 € | 7 | |
25.06. 21:43:23.596 | 232,00 € | 20 | |
25.06. 21:40:22.906 | 232,00 € | 11 | |
25.06. 19:49:14.379 | 232,00 € | 3 | |
25.06. 18:00:17.757 | 236,00 € | 10 | |
03.06. 19:01:03.644 | 240,00 € | 18 | |
02.06. 09:38:03.722 | 232,00 € | 100 | |
12.05. 15:12:30.714 | 252,00 € | 3 | |
06.05. 20:46:59.761 | 224,00 € | 10 | |
05.05. 21:58:29.544 | 228,00 € | 6 | |
05.05. 20:43:08.303 | 234,00 € | 1 | |
05.05. 09:24:59.611 | 232,00 € | 25 | |
02.05. 17:39:06.485 | 230,00 € | 1 | |
02.05. 14:03:34.631 | 216,00 € | 14 | |
25.04. 21:46:03.023 | 218,00 € | 3 | |
25.04. 18:30:02.093 | 218,00 € | 5 | |
25.04. 18:03:39.638 | 218,00 € | 6 | |
25.04. 13:31:10.402 | 306,00 € | 20 | |
25.04. 10:26:25.864 | 312,00 € | 30 | |
25.04. 10:26:23.874 | 312,00 € | 20 | |
25.04. 10:26:19.249 | 312,00 € | 50 | |
24.04. 10:39:50.493 | 298,00 € | 4 | |
01.04. 16:16:59.034 | 318,00 € | 2 | |
31.03. 12:39:33.055 | 330,00 € | 20 | |
27.03. 22:25:03.214 | 348,00 € | 9 | |
14.03. 20:28:47.097 | 324,00 € | 5 | |
13.03. 18:43:44.446 | 318,00 € | 1 | |
24.02. 07:30:47.392 | 388,00 € | 10 | |
31.01. 22:05:09.106 | 464,00 € | 20 | |
31.01. 22:00:50.251 | 474,00 € | 20 | |
27.12. 12:23:48.419 | 456,00 € | 1 | |
20.12. 18:08:23.022 | 466,00 € | 6 | |
06.12. 22:56:47.891 | 488,00 € | 3 | |
06.12. 19:35:23.876 | 484,00 € | 7 | |
06.11. 17:55:27.601 | 515,00 € | 4 | |
31.10. 08:28:19.021 | 454,00 € | 6 | |
21.10. 07:52:43.362 | 400,00 € | 19 | |
21.10. 07:51:25.307 | 400,00 € | 19 | |
18.10. 10:36:55.933 | 414,00 € | 4 | |
15.10. 21:55:42.273 | 420,00 € | 5 | |
15.10. 18:36:36.327 | 428,00 € | 17 | |
07.10. 08:17:30.701 | 380,00 € | 19 | |
18.09. 20:04:21.514 | 404,00 € | 10 | |
13.09. 14:34:45.201 | 380,00 € | 10 | |
13.09. 14:34:42.134 | 380,00 € | 10 | |
02.09. 14:55:28.827 | 338,00 € | 15 | |
01.09. 17:12:29.834 | 338,00 € | 5 | |
15.08. 21:43:39.011 | 354,00 € | 56 | |
13.08. 19:38:49.205 | 342,00 € | 3 | |
12.08. 17:28:28.060 | 332,00 € | 40 | |
01.08. 16:22:37.238 | 376,00 € | 5 | |
30.07. 09:15:26.500 | 356,00 € | 24 | |
17.07. 20:26:54.739 | 442,00 € | 1 | |
25.06. 20:40:33.225 | 436,00 € | 6 | |
12.06. 09:37:49.612 | 426,00 € | 7 | |
07.06. 11:31:43.299 | 416,00 € | 3 | |
07.06. 11:27:02.170 | 414,00 € | 8 | |
04.06. 21:45:50.979 | 394,00 € | 4 | |
21.05. 21:04:49.715 | 354,00 € | 3 | |
15.05. 10:18:11.014 | 374,00 € | 5 | |
09.05. 20:57:07.877 | 388,00 € | 1 | |
07.05. 13:18:03.882 | 368,00 € | 4 | |
30.04. 19:00:15.661 | 376,00 € | 3 | |
29.04. 10:48:52.227 | 402,00 € | 4 | |
26.04. 16:33:11.519 | 412,00 € | 4 | |
24.04. 16:21:17.209 | 478,00 € | 1 | |
16.04. 13:44:04.955 | 545,00 € | 14 | |
16.04. 13:32:37.186 | 545,00 € | 14 | |
16.04. 11:10:27.193 | 540,00 € | 40 | |
03.04. 15:31:19.432 | 520,00 € | 18 | |
27.03. 15:03:47.073 | 530,00 € | 3 | |
25.03. 14:30:28.371 | 545,00 € | 6 | |
12.03. 15:14:13.809 | 540,00 € | 15 | |
04.03. 15:08:32.133 | 535,00 € | 13 | |
04.03. 14:42:57.225 | 535,00 € | 12 | |
09.02. 16:56:04.380 | 520,00 € | 5 | |
05.02. 20:58:37.483 | 498,00 € | 2 | |
17.01. 18:52:32.329 | 394,00 € | 12 | |
22.12. 17:27:23.746 | 412,00 € | 18 | |
20.12. 16:58:23.309 | 410,00 € | 12 | |
07.12. 16:59:24.168 | 356,00 € | 10 | |
30.10. 11:56:29.405 | 328,00 € | 46 | |
28.07. 14:10:34.051 | 376,00 € | 20 | |
26.07. 21:48:10.934 | 376,00 € | 2 | |
24.07. 18:40:25.804 | 362,00 € | 6 | |
20.07. 19:21:17.844 | 364,00 € | 9 | |
11.07. 17:17:25.011 | 324,00 € | 5 | |
26.06. 20:11:03.043 | 298,00 € | 4 | |
14.03. 19:06:22.250 | 254,00 € | 10 | |
13.02. 18:40:20.563 | 246,00 € | 2 | |
02.01. 21:17:26.050 | 202,00 € | 5 | |
28.11. 11:05:02.070 | 224,00 € | 12 | |
11.11. 11:52:00.802 | 236,00 € | 5 | |
11.11. 11:52:00.655 | 236,00 € | 5 | |
11.11. 11:52:00.440 | 236,00 € | 5 | |
05.10. 17:29:31.427 | 208,00 € | 15 | |
05.10. 17:24:45.691 | 206,00 € | 5 | |
05.10. 17:22:33.950 | 206,00 € | 5 | |
05.10. 17:19:59.360 | 206,00 € | 5 | |
05.10. 17:17:44.506 | 206,00 € | 5 | |
05.10. 17:15:09.343 | 206,00 € | 5 | |
05.10. 17:12:02.261 | 206,00 € | 5 | |
05.10. 17:09:23.240 | 206,00 € | 3 | |
29.08. 17:39:31.641 | 218,00 € | 6 | |
27.07. 15:24:16.695 | 210,00 € | 5 | |
27.07. 15:21:36.482 | 210,00 € | 15 | |
06.07. 16:14:47.449 | 186,00 € | 6 | |
17.06. 16:47:10.014 | 164,00 € | 5 | |
03.06. 17:01:13.891 | 200,00 € | 5 | |
19.05. 12:06:35.266 | 171,00 € | 4 | |
16.05. 17:00:03.565 | 196,00 € | 4 | |
05.04. 17:21:58.116 | 204,00 € | 24 | |
28.03. 15:29:11.957 | 236,00 € | 4 | |
08.03. 16:59:23.521 | 228,00 € | 8 | |
03.03. 17:44:48.165 | 256,00 € | 20 | |
03.03. 17:19:48.460 | 256,00 € | 4 | |
15.02. 15:58:51.525 | 244,00 € | 35 | |
02.02. 17:40:18.226 | 262,00 € | 35 | |
24.01. 16:45:12.565 | 244,00 € | 10 | |
24.01. 16:43:46.737 | 244,00 € | 10 | |
14.01. 19:59:11.624 | 238,00 € | 3 | |
14.01. 18:36:16.976 | 236,00 € | 10 | |
10.01. 18:44:48.028 | 236,00 € | 2 | |
07.01. 16:20:19.354 | 258,00 € | 17 | |
29.12. 21:24:49.257 | 296,00 € | 19 | |
28.12. 09:23:28.207 | 296,00 € | 17 | |
23.12. 22:31:45.944 | 290,00 € | 35 | |
17.12. 21:52:31.020 | 266,00 € | 7 | |
17.12. 09:41:26.752 | 274,00 € | 20 | |
16.12. 22:11:29.066 | 272,00 € | 19 | |
16.12. 16:17:57.621 | 296,00 € | 19 | |
13.12. 16:05:54.634 | 292,00 € | 20 | |
08.12. 22:26:24.381 | 290,00 € | 1 | |
08.12. 16:25:35.535 | 292,00 € | 7 | |
03.12. 16:09:07.848 | 282,00 € | 18 | |
26.11. 18:20:53.986 | 296,00 € | 5 | |
26.11. 16:46:05.676 | 298,00 € | 25 | |
26.11. 14:16:09.367 | 306,00 € | 2 | |
26.11. 10:13:00.996 | 304,00 € | 10 | |
26.11. 07:58:51.303 | 308,00 € | 2 | |
23.11. 20:03:46.840 | 302,00 € | 100 | |
18.11. 16:35:46.213 | 308,00 € | 14 | |
17.11. 18:44:07.024 | 320,00 € | 12 | |
17.11. 10:14:14.726 | 316,00 € | 5 | |
11.11. 12:14:23.534 | 290,00 € | 15 | |
09.11. 20:55:33.302 | 294,00 € | 4 | |
28.10. 17:18:09.610 | 258,00 € | 5 | |
28.10. 15:32:27.301 | 254,00 € | 40 | |
28.10. 13:35:43.725 | 236,00 € | 80 | |
22.10. 12:04:02.468 | 230,00 € | 2 | |
21.10. 16:37:18.138 | 232,00 € | 15 | |
21.10. 12:21:07.335 | 230,00 € | 8 | |
31.08. 11:33:37.682 | 208,00 € | 25 | |
26.08. 19:45:43.774 | 200,00 € | 45 | |
25.08. 19:24:44.254 | 208,00 € | 30 | |
23.08. 20:55:59.038 | 218,00 € | 45 | |
11.08. 20:33:55.297 | 212,00 € | 2 | |
10.08. 16:54:54.375 | 210,00 € | 5 | |
03.08. 15:34:48.109 | 189,00 € | 50 | |
02.08. 15:56:17.811 | 194,00 € | 12 | |
27.07. 15:23:28.640 | 176,00 € | 8 | |
18.06. 16:12:49.168 | 170,00 € | 110 | |
18.06. 16:05:25.040 | 169,00 € | 110 | |
18.06. 15:51:48.549 | 171,00 € | 110 | |
18.06. 12:32:48.392 | 170,00 € | 110 | |
18.06. 12:32:04.679 | 170,00 € | 110 | |
18.06. 12:31:42.193 | 170,00 € | 110 | |
18.06. 12:29:32.962 | 170,00 € | 110 | |
18.06. 08:49:02.940 | 171,00 € | 11 | |
15.06. 13:49:48.136 | 175,00 € | 18 | |
14.06. 20:53:52.016 | 172,00 € | 40 | |
14.06. 10:19:01.107 | 169,00 € | 22 | |
09.06. 17:52:06.452 | 172,00 € | 17 | |
07.06. 07:36:51.697 | 171,00 € | 16 | |
25.05. 18:19:19.570 | 184,00 € | 1 | |
28.04. 22:01:07.114 | 185,00 € | 15 | |
26.04. 16:56:46.772 | 199,00 € | 40 | |
21.04. 17:04:19.691 | 198,00 € | 10 | |
13.04. 18:38:05.165 | 199,00 € | 22 | |
06.04. 15:59:40.666 | 200,00 € | 30 | |
01.04. 17:18:42.925 | 199,00 € | 2 | |
15.03. 16:39:44.721 | 189,00 € | 30 | |
06.01. 14:20:24.572 | 148,00 € | 7 | |
28.12. 17:19:57.383 | 149,00 € | 4 | |
28.12. 17:18:47.861 | 149,00 € | 4 | |
23.12. 12:08:40.246 | 154,00 € | 1 | |
07.12. 20:01:57.389 | 151,00 € | 7 | |
07.12. 18:05:00.038 | 151,00 € | 4 | |
07.12. 18:04:15.293 | 151,00 € | 4 | |
16.07. 21:21:22.637 | 112,00 € | 40 | |
03.06. 12:57:22.182 | 98,50 € | 16 | |
29.05. 16:29:58.480 | 98,50 € | 17 | |
29.04. 15:36:33.421 | 86,50 € | 100 | |
29.04. 15:05:24.690 | 85,00 € | 25 | |
29.04. 13:37:11.961 | 79,50 € | 75 | |
29.04. 13:32:09.874 | 79,50 € | 25 | |
10.03. 14:57:04.580 | 61,50 € | 11 | |
24.02. 12:37:38.422 | 95,00 € | 12 | |
22.01. 17:46:29.048 | 85,50 € | 11 | |
08.01. 18:14:35.342 | 81,00 € | 10 | |
02.01. 17:11:32.686 | 82,50 € | 23 | |
02.01. 17:00:12.645 | 83,00 € | 22 | |
02.01. 15:12:47.860 | 82,50 € | 13 | |
23.12. 17:48:24.602 | 80,50 € | 22 | |
03.12. 15:30:09.842 | 79,50 € | 32 | |
18.11. 15:55:03.045 | 86,00 € | 43 | |
31.10. 21:01:16.443 | 79,00 € | 2 | |
29.10. 13:21:30.927 | 96,00 € | 32 | |
16.10. 18:29:00.928 | 88,00 € | 43 | |
14.10. 17:41:10.291 | 88,50 € | 22 | |
07.10. 16:24:17.561 | 82,50 € | 44 | |
07.10. 15:43:06.262 | 81,50 € | 37 | |
01.10. 21:01:38.542 | 83,50 € | 13 | |
01.10. 20:53:15.815 | 83,50 € | 22 | |
01.10. 19:31:45.336 | 85,00 € | 23 | |
26.09. 20:03:02.324 | 88,12 € | 2 | |
25.09. 20:13:47.305 | 89,22 € | 44 | |
11.09. 12:57:25.320 | 85,72 € | 37 | |
06.09. 17:15:29.593 | 83,67 € | 12 | |
26.08. 15:14:13.502 | 68,87 € | 54 | |
13.08. 18:35:00.124 | 73,29 € | 54 | |
31.07. 15:41:27.437 | 66,47 € | 120 | |
31.07. 13:40:54.476 | 63,18 € | 120 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
15:09:17.111 | 2 | 220,00 € | 222,00 € | 2 |
20:21:18.630 | 3 | 240,00 € | 242,00 € | 3 |
20:21:11.176 | 3 | 240,00 € | 242,00 € | 3 |
10:44:35.766 | 5 | 240,00 € | 242,00 € | 5 |
10:44:32.605 | 5 | 240,00 € | 242,00 € | 5 |
10:44:32.389 | 5 | 240,00 € | 242,00 € | 5 |
10:44:29.738 | 5 | 240,00 € | 242,00 € | 5 |
19:30:55.933 | 20 | 242,00 € | 244,00 € | 20 |
19:30:53.739 | 20 | 242,00 € | 244,00 € | 20 |
19:30:54.120 | 20 | 242,00 € | 244,00 € | 20 |
Stammdaten
WKN | A0KDU8 |
ISIN | US78709Y1055 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 284,00 |
Kennzahlen
Abstand Allzeithoch | 51,00 % |
Abstand 52W Hoch | 45,31 % |
Abstand 52W Tief | 41,15 % |
Vola 30 Tage | 14,43 % |
Vola 250 Tage | 41,82 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 243,000 | +16,461 | |
1 Monat | 245,000 | +15,510 | |
6 Monate | 223,000 | +26,906 | |
Lfd. Jahr | 433,000 | -34,642 | |
1 Jahr | 488,000 | -42,008 | |
3 Jahre | 218,000 | +29,817 | |
5 Jahre | 150,500 | +88,040 |