Sun Communities, Inc. SUI
NYSE · Vereinigte Staaten · Finanzen
$110,78+0,01 (+0,01 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $110,78 | -0,99 % | $111,36 | $111,70 | $110,53 | 1,11M |
| 2026-09-29 | $111,89 | -0,35 % | $111,90 | $113,05 | $111,05 | 959,20K |
| 2026-09-28 | $112,28 | +0,02 % | $112,23 | $113,35 | $111,67 | 1,55M |
| 2026-09-25 | $112,26 | +1,02 % | $111,43 | $112,56 | $110,39 |
| 757,40K |
| 2026-09-24 | $111,13 | -1,06 % | $112,71 | $113,13 | $110,94 | 784,80K |
| 2026-09-23 | $112,32 | -1,27 % | $113,63 | $114,70 | $112,28 | 916,40K |
| 2026-09-22 | $113,77 | +0,03 % | $113,87 | $115,05 | $113,58 | 1,13M |
| 2026-09-21 | $113,74 | -0,01 % | $113,82 | $115,02 | $113,18 | 1,42M |
| 2026-09-18 | $113,75 | -1,04 % | $114,50 | $115,16 | $113,74 | 2,80M |
| 2026-09-17 | $114,95 | +0,05 % | $115,54 | $116,39 | $114,89 | 994,80K |
| 2026-09-16 | $114,89 | -1,91 % | $116,51 | $117,80 | $114,23 | 1,22M |
| 2026-09-15 | $117,13 | -0,77 % | $118,10 | $118,10 | $116,75 | 928,10K |
| 2026-09-14 | $118,04 | +3,11 % | $115,31 | $118,38 | $115,22 | 1,09M |
| 2026-09-11 | $114,48 | -0,39 % | $115,13 | $115,82 | $113,80 | 712,00K |
| 2026-09-10 | $114,93 | -0,96 % | $116,60 | $116,71 | $114,61 | 839,40K |
| 2026-09-09 | $116,04 | -1,37 % | $117,50 | $117,80 | $115,60 | 786,20K |
| 2026-09-08 | $117,65 | -1,50 % | $119,49 | $120,43 | $117,62 | 978,80K |
| 2026-09-04 | $119,44 | -0,34 % | $119,24 | $120,79 | $118,95 | 911,20K |
| 2026-09-03 | $119,85 | -1,15 % | $121,63 | $121,72 | $119,53 | 977,90K |
| 2026-09-02 | $121,24 | -0,16 % | $121,75 | $122,43 | $120,22 | 1,28M |
| 2026-09-01 | $121,44 | +0,02 % | $121,74 | $122,71 | $120,53 | 1,57M |
| 2026-08-31 | $121,42 | -1,22 % | $122,29 | $122,80 | $121,27 | 1,55M |
| 2026-08-28 | $122,92 | -0,22 % | $123,57 | $124,60 | $122,59 | 1,36M |
| 2026-08-27 | $123,19 | -1,64 % | $125,56 | $126,07 | $123,19 | 1,42M |
| 2026-08-26 | $125,24 | -0,56 % | $125,56 | $126,40 | $124,49 | 1,43M |
| 2026-08-25 | $125,94 | +2,03 % | $123,03 | $126,23 | $123,03 | 1,74M |
| 2026-08-24 | $123,43 | +1,45 % | $121,89 | $123,94 | $121,89 | 1,05M |
| 2026-08-21 | $121,66 | -0,52 % | $122,41 | $122,92 | $121,21 | 1,31M |
| 2026-08-20 | $122,29 | +0,19 % | $121,21 | $122,71 | $121,02 | 1,18M |
| 2026-08-19 | $122,06 | +1,57 % | $120,21 | $124,52 | $120,21 | 16,87M |
| 2026-08-18 | $120,17 | -0,98 % | $122,00 | $123,17 | $120,13 | 1,57M |
| 2026-08-17 | $121,36 | -1,57 % | $122,71 | $123,17 | $121,30 | 2,36M |
| 2026-08-14 | $123,29 | +2,58 % | $123,94 | $125,55 | $123,11 | 2,70M |
| 2026-08-13 | $120,19 | +1,56 % | $118,59 | $120,38 | $118,59 | 620,10K |
| 2026-08-12 | $118,34 | -0,28 % | $118,00 | $118,70 | $117,74 | 713,80K |
| 2026-08-11 | $118,67 | +0,08 % | $118,36 | $120,05 | $117,97 | 704,10K |
| 2026-08-10 | $118,57 | -1,55 % | $119,52 | $119,61 | $118,30 | 836,00K |
| 2026-08-07 | $120,44 | +0,10 % | $120,02 | $121,10 | $119,43 | 810,80K |
| 2026-08-06 | $120,32 | -0,45 % | $121,68 | $122,02 | $119,55 | 630,50K |
| 2026-08-05 | $120,86 | -0,67 % | $121,56 | $122,26 | $119,58 | 930,20K |
| 2026-08-04 | $121,67 | -0,65 % | $121,11 | $122,26 | $119,79 | 1,13M |
| 2026-08-03 | $122,46 | -0,83 % | $123,54 | $125,46 | $122,10 | 1,19M |
| 2026-07-31 | $123,48 | -0,76 % | $124,16 | $124,84 | $122,84 | 853,40K |
| 2026-07-30 | $124,43 | -2,74 % | $126,92 | $127,23 | $122,69 | 1,43M |
| 2026-07-29 | $127,94 | +3,10 % | $124,40 | $128,13 | $122,95 | 4,14M |
| 2026-07-28 | $124,09 | +2,18 % | $123,00 | $127,45 | $122,05 | 5,43M |
| 2026-07-27 | $121,44 | -0,32 % | $121,72 | $122,96 | $120,72 | 3,19M |
| 2026-07-24 | $121,83 | +1,53 % | $120,82 | $122,07 | $120,22 | 2,59M |
| 2026-07-23 | $120,00 | +0,28 % | $119,73 | $121,25 | $119,32 | 2,48M |
| 2026-07-22 | $119,66 | +0,52 % | $119,35 | $120,01 | $118,86 | 1,21M |
| 2026-07-21 | $119,04 | -0,97 % | $119,99 | $120,09 | $118,95 | 808,00K |
| 2026-07-20 | $120,20 | -1,04 % | $121,55 | $122,87 | $119,92 | 788,30K |
| 2026-07-17 | $121,46 | -0,42 % | $122,93 | $123,33 | $120,76 | 1,61M |
| 2026-07-16 | $121,97 | +3,02 % | $118,93 | $122,19 | $118,93 | 3,65M |
| 2026-07-15 | $118,39 | -1,16 % | $120,46 | $121,65 | $118,12 | 2,10M |
| 2026-07-14 | $119,78 | -0,84 % | $120,70 | $120,77 | $119,56 | 2,36M |
| 2026-07-13 | $120,80 | +1,62 % | $119,04 | $121,57 | $119,04 | 1,06M |
| 2026-07-10 | $118,88 | +0,12 % | $119,98 | $120,16 | $118,00 | 657,00K |
| 2026-07-09 | $118,74 | -0,35 % | $119,68 | $120,12 | $118,33 | 864,60K |
| 2026-07-08 | $119,16 | -2,56 % | $121,26 | $121,54 | $119,15 | 734,30K |
| 2026-07-07 | $122,29 | +0,09 % | $123,70 | $124,84 | $122,11 | 1,08M |
| 2026-07-06 | $122,18 | -1,17 % | $123,39 | $123,39 | $121,48 | 1,25M |
| 2026-07-02 | $123,63 | +2,36 % | $121,90 | $123,91 | $121,90 | 1,07M |
| 2026-07-01 | $120,78 | +0,73 % | $119,54 | $122,24 | $119,19 | 1,37M |
| 2026-06-30 | $119,91 | -1,09 % | $120,00 | $120,17 | $118,66 | 1,42M |
| 2026-06-29 | $121,23 | -0,02 % | $121,26 | $121,34 | $119,54 | 967,50K |
| 2026-06-26 | $121,25 | +2,25 % | $118,92 | $121,74 | $118,92 | 2,71M |
| 2026-06-25 | $118,58 | -1,13 % | $119,02 | $119,64 | $117,46 | 1,08M |
| 2026-06-24 | $119,93 | +0,36 % | $119,99 | $121,26 | $118,37 | 1,15M |
| 2026-06-23 | $119,50 | +1,02 % | $119,24 | $120,44 | $117,79 | 1,29M |
| 2026-06-22 | $118,29 | -0,14 % | $122,67 | $122,67 | $117,56 | 1,26M |
| 2026-06-18 | $118,46 | -2,82 % | $123,33 | $123,33 | $118,30 | 1,61M |
| 2026-06-17 | $121,90 | -1,84 % | $123,29 | $124,28 | $121,60 | 949,10K |
| 2026-06-16 | $124,18 | -0,18 % | $124,64 | $125,10 | $123,26 | 878,40K |
| 2026-06-15 | $124,41 | -2,00 % | $126,85 | $127,59 | $124,10 | 962,60K |
| 2026-06-12 | $126,95 | +0,87 % | $125,69 | $127,14 | $124,66 | 895,00K |
| 2026-06-11 | $125,85 | -0,62 % | $127,03 | $128,05 | $125,77 | 768,50K |
| 2026-06-10 | $126,64 | +1,53 % | $125,72 | $127,65 | $125,18 | 1,49M |
| 2026-06-09 | $124,73 | +2,08 % | $121,98 | $125,51 | $121,74 | 1,83M |
| 2026-06-08 | $122,19 | -1,21 % | $123,80 | $124,18 | $121,77 | 1,45M |
| 2026-06-05 | $123,69 | +0,82 % | $121,81 | $124,54 | $121,81 | 1,35M |
| 2026-06-04 | $122,69 | +1,79 % | $122,26 | $123,07 | $119,90 | 1,84M |
| 2026-06-03 | $120,53 | -0,60 % | $120,86 | $123,56 | $120,35 | 1,16M |
| 2026-06-02 | $121,26 | +0,76 % | $120,70 | $122,98 | $120,41 | 848,00K |
| 2026-06-01 | $120,35 | -2,68 % | $122,69 | $123,99 | $120,35 | 973,80K |
| 2026-05-29 | $123,66 | -1,07 % | $124,21 | $124,70 | $121,99 | 2,44M |
| 2026-05-28 | $125,00 | +0,18 % | $124,16 | $125,81 | $123,14 | 1,08M |
| 2026-05-27 | $124,78 | -0,07 % | $124,14 | $126,38 | $124,14 | 831,50K |
| 2026-05-26 | $124,87 | -2,25 % | $127,65 | $128,61 | $123,85 | 852,00K |
| 2026-05-22 | $127,75 | +1,16 % | $126,58 | $127,98 | $125,53 | 947,50K |