Sui Group Holdings Limited SUIG
NASDAQ · Vereinigte Staaten · Finanzen
$1,75+0,17 (+10,44 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,78 | +12,60 % | $1,64 | $1,78 | $1,62 | 638,07K |
| 2026-10-01 | $1,58 | +1,28 % | $1,52 | $1,62 | $1,45 | 623,40K |
| 2026-09-30 | $1,56 | -3,70 % | $1,70 | $1,77 | $1,52 | 955,70K |
| 2026-09-29 | $1,62 | +1,25 % | $1,61 | $1,76 | $1,61 | 926,90K |
| 2026-09-28 | $1,60 | +0,63 % | $1,56 | $1,64 | $1,52 | 1,20M |
| 2026-09-25 | $1,59 | +6,71 % | $1,58 | $1,62 | $1,53 | 1,53M |
| 2026-09-24 | $1,49 | +1,36 % | $1,40 | $1,51 | $1,39 | 687,20K |
| 2026-09-23 | $1,47 | -4,55 % | $1,50 | $1,53 | $1,40 | 1,19M |
| 2026-09-22 | $1,54 | +5,48 % | $1,44 | $1,65 | $1,38 | 2,17M |
| 2026-09-21 | $1,46 | +16,80 % | $1,36 | $1,49 | $1,35 | 3,12M |
| 2026-09-18 | $1,25 | +25,13 % | $1,03 | $1,33 | $1,01 | 3,78M |
| 2026-09-17 | $1,00 | +7,88 % | $0,96 | $1,01 | $0,95 | 347,90K |
| 2026-09-16 | $0,93 | -2,53 % | $0,95 | $0,99 | $0,92 | 321,40K |
| 2026-09-15 | $0,95 | -6,86 % | $1,00 | $1,02 | $0,94 | 498,50K |
| 2026-09-14 | $1,02 | +2,93 % | $0,99 | $1,06 | $0,99 | 340,00K |
| 2026-09-11 | $0,99 | +0,61 % | $0,99 | $1,03 | $0,98 | 303,40K |
| 2026-09-10 | $0,99 | -2,48 % | $1,01 | $1,02 | $0,97 | 411,90K |
| 2026-09-09 | $1,01 | -2,88 % | $1,02 | $1,04 | $1,00 | 438,50K |
| 2026-09-08 | $1,04 | +6,12 % | $0,96 | $1,06 | $0,96 | 1,14M |
| 2026-09-04 | $0,98 | -4,85 % | $0,98 | $1,03 | $0,97 | 436,90K |
| 2026-09-03 | $1,03 | +4,46 % | $0,99 | $1,04 | $0,99 | 872,60K |
| 2026-09-02 | $0,99 | +5,45 % | $0,90 | $1,02 | $0,90 | 431,30K |
| 2026-09-01 | $0,94 | -4,59 % | $0,94 | $0,97 | $0,92 | 538,60K |
| 2026-08-31 | $0,98 | +3,38 % | $0,93 | $0,99 | $0,93 | 558,50K |
| 2026-08-28 | $0,95 | -7,96 % | $1,02 | $1,03 | $0,91 | 956,20K |
| 2026-08-27 | $1,03 | +0,98 % | $1,01 | $1,05 | $1,00 | 1,30M |
| 2026-08-26 | $1,02 | -6,42 % | $1,06 | $1,06 | $1,00 | 617,50K |
| 2026-08-25 | $1,09 | -7,63 % | $1,11 | $1,14 | $0,96 | 1,08M |
| 2026-08-24 | $1,18 | +8,26 % | $1,10 | $1,22 | $1,06 | 1,61M |
| 2026-08-21 | $1,09 | +13,66 % | $0,96 | $1,19 | $0,95 | 1,83M |
| 2026-08-20 | $0,96 | +7,15 % | $0,91 | $0,99 | $0,88 | 689,30K |
| 2026-08-19 | $0,89 | +4,92 % | $0,84 | $0,93 | $0,84 | 256,80K |
| 2026-08-18 | $0,85 | +4,28 % | $0,80 | $0,87 | $0,80 | 168,10K |
| 2026-08-17 | $0,82 | +1,36 % | $0,81 | $0,85 | $0,81 | 191,20K |
| 2026-08-14 | $0,81 | -3,93 % | $0,82 | $0,85 | $0,79 | 231,00K |
| 2026-08-13 | $0,84 | -6,35 % | $0,88 | $0,91 | $0,84 | 289,70K |
| 2026-08-12 | $0,90 | +2,99 % | $0,86 | $0,94 | $0,86 | 136,80K |
| 2026-08-11 | $0,87 | +4,31 % | $0,82 | $0,90 | $0,82 | 121,50K |
| 2026-08-10 | $0,83 | -1,88 % | $0,86 | $0,89 | $0,80 | 418,70K |
| 2026-08-07 | $0,85 | -5,44 % | $0,85 | $0,91 | $0,85 | 260,40K |
| 2026-08-06 | $0,90 | +0,11 % | $0,87 | $0,93 | $0,87 | 144,30K |
| 2026-08-05 | $0,90 | +3,33 % | $0,87 | $0,94 | $0,87 | 231,70K |
| 2026-08-04 | $0,87 | 0,00 % | $0,86 | $0,92 | $0,86 | 132,30K |
| 2026-08-03 | $0,87 | +1,16 % | $0,85 | $0,92 | $0,85 | 119,80K |
| 2026-07-31 | $0,86 | -1,15 % | $0,86 | $0,90 | $0,83 | 179,80K |
| 2026-07-30 | $0,87 | 0,00 % | $0,87 | $0,90 | $0,87 | 168,90K |
| 2026-07-29 | $0,87 | -3,55 % | $0,90 | $0,92 | $0,87 | 227,00K |
| 2026-07-28 | $0,90 | +0,22 % | $0,88 | $0,95 | $0,86 | 528,50K |
| 2026-07-27 | $0,90 | -9,09 % | $0,96 | $1,03 | $0,86 | 707,60K |
| 2026-07-24 | $0,99 | -5,71 % | $1,04 | $1,06 | $0,97 | 402,50K |
| 2026-07-23 | $1,05 | -6,25 % | $1,08 | $1,14 | $1,03 | 292,20K |
| 2026-07-22 | $1,12 | -1,75 % | $1,10 | $1,19 | $1,08 | 505,70K |
| 2026-07-21 | $1,14 | +1,79 % | $1,12 | $1,24 | $1,12 | 346,60K |
| 2026-07-20 | $1,12 | -0,88 % | $1,13 | $1,17 | $1,09 | 192,20K |
| 2026-07-17 | $1,13 | +0,89 % | $1,10 | $1,14 | $1,06 | 365,20K |
| 2026-07-16 | $1,12 | -6,67 % | $1,16 | $1,19 | $1,11 | 133,20K |
| 2026-07-15 | $1,20 | -0,83 % | $1,19 | $1,26 | $1,15 | 181,50K |
| 2026-07-14 | $1,21 | +1,68 % | $1,16 | $1,24 | $1,12 | 108,50K |
| 2026-07-13 | $1,19 | -4,80 % | $1,22 | $1,25 | $1,18 | 117,80K |
| 2026-07-10 | $1,25 | +6,84 % | $1,15 | $1,27 | $1,15 | 205,00K |
| 2026-07-09 | $1,17 | 0,00 % | $1,18 | $1,21 | $1,15 | 118,00K |
| 2026-07-08 | $1,17 | -4,88 % | $1,18 | $1,21 | $1,14 | 183,80K |
| 2026-07-07 | $1,23 | -4,65 % | $1,25 | $1,29 | $1,17 | 196,80K |
| 2026-07-06 | $1,29 | +4,03 % | $1,22 | $1,33 | $1,22 | 246,10K |
| 2026-07-02 | $1,24 | -1,59 % | $1,25 | $1,35 | $1,23 | 343,70K |
| 2026-07-01 | $1,26 | +8,62 % | $1,13 | $1,36 | $1,13 | 357,70K |
| 2026-06-30 | $1,16 | +4,50 % | $1,07 | $1,23 | $1,07 | 669,20K |
| 2026-06-29 | $1,11 | -2,63 % | $1,13 | $1,14 | $1,08 | 428,60K |
| 2026-06-26 | $1,14 | -2,15 % | $1,12 | $1,27 | $1,12 | 1,04M |
| 2026-06-25 | $1,16 | +0,43 % | $1,14 | $1,18 | $1,11 | 218,80K |
| 2026-06-24 | $1,16 | -10,08 % | $1,26 | $1,26 | $1,14 | 245,30K |
| 2026-06-23 | $1,29 | -3,01 % | $1,26 | $1,30 | $1,22 | 469,60K |
| 2026-06-22 | $1,33 | -1,48 % | $1,36 | $1,40 | $1,26 | 352,60K |
| 2026-06-18 | $1,35 | -3,57 % | $1,40 | $1,40 | $1,31 | 292,80K |
| 2026-06-17 | $1,40 | +0,72 % | $1,38 | $1,44 | $1,34 | 183,90K |
| 2026-06-16 | $1,39 | -3,47 % | $1,43 | $1,49 | $1,39 | 183,50K |
| 2026-06-15 | $1,44 | +5,88 % | $1,45 | $1,51 | $1,43 | 204,60K |
| 2026-06-12 | $1,36 | +0,74 % | $1,36 | $1,44 | $1,34 | 223,20K |
| 2026-06-11 | $1,35 | +8,00 % | $1,24 | $1,39 | $1,24 | 433,40K |
| 2026-06-10 | $1,25 | +0,81 % | $1,25 | $1,36 | $1,22 | 164,40K |
| 2026-06-09 | $1,24 | 0,00 % | $1,25 | $1,29 | $1,23 | 264,70K |
| 2026-06-08 | $1,24 | +5,98 % | $1,24 | $1,37 | $1,24 | 383,90K |
| 2026-06-05 | $1,17 | -10,00 % | $1,27 | $1,29 | $1,10 | 434,80K |
| 2026-06-04 | $1,30 | 0,00 % | $1,31 | $1,34 | $1,25 | 241,00K |
| 2026-06-03 | $1,30 | -2,99 % | $1,35 | $1,53 | $1,26 | 685,20K |
| 2026-06-02 | $1,34 | -15,72 % | $1,58 | $1,58 | $1,30 | 623,10K |
| 2026-06-01 | $1,59 | -0,62 % | $1,57 | $1,61 | $1,52 | 487,00K |
| 2026-05-29 | $1,60 | +3,90 % | $1,51 | $1,63 | $1,50 | 361,20K |
| 2026-05-28 | $1,54 | -3,14 % | $1,53 | $1,59 | $1,50 | 370,70K |
| 2026-05-27 | $1,59 | +0,63 % | $1,55 | $1,64 | $1,55 | 275,00K |