Suja Life, Inc. Class A SUJA
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$9,64-0,07 (-0,72 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,68 | -0,31 % | $9,73 | $9,97 | $9,52 | 88,81K |
| 2026-09-30 | $9,71 | -0,72 % | $9,77 | $9,87 | $9,28 | 453,70K |
| 2026-09-29 | $9,78 | +9,40 % | $9,05 | $9,82 | $8,75 | 294,70K |
| 2026-09-28 | $8,94 | +3,83 % | $8,63 | $8,98 | $8,49 | 226,60K |
| 2026-09-25 | $8,61 | +5,00 % | $8,22 | $8,72 | $8,14 | 251,60K |
| 2026-09-24 | $8,20 | +1,61 % | $8,07 | $8,26 | $8,04 | 158,00K |
| 2026-09-23 | $8,07 | -1,71 % | $8,23 | $8,55 | $7,99 | 229,70K |
| 2026-09-22 | $8,21 | +1,86 % | $8,04 | $8,62 | $8,04 | 216,70K |
| 2026-09-21 | $8,06 | -5,95 % | $8,57 | $8,70 | $7,82 | 573,30K |
| 2026-09-18 | $8,57 | 0,00 % | $8,47 | $8,74 | $8,28 | 1,32M |
| 2026-09-17 | $8,57 | -5,82 % | $9,21 | $9,47 | $8,52 | 302,10K |
| 2026-09-16 | $9,10 | -0,22 % | $9,10 | $9,24 | $8,82 | 287,70K |
| 2026-09-15 | $9,12 | +1,90 % | $8,94 | $9,14 | $8,75 | 178,50K |
| 2026-09-14 | $8,95 | +1,13 % | $8,89 | $9,12 | $8,78 | 191,00K |
| 2026-09-11 | $8,85 | -3,59 % | $9,15 | $9,15 | $8,77 | 221,70K |
| 2026-09-10 | $9,18 | -0,86 % | $9,22 | $9,55 | $8,89 | 278,30K |
| 2026-09-09 | $9,26 | -6,37 % | $10,04 | $10,13 | $9,25 | 635,90K |
| 2026-09-08 | $9,89 | -5,90 % | $10,55 | $10,59 | $9,44 | 471,00K |
| 2026-09-04 | $10,51 | +3,14 % | $10,16 | $10,74 | $9,66 | 526,70K |
| 2026-09-03 | $10,19 | -0,29 % | $10,43 | $10,71 | $10,13 | 480,50K |
| 2026-09-02 | $10,22 | -2,01 % | $10,33 | $10,53 | $9,88 | 489,10K |
| 2026-09-01 | $10,43 | +3,57 % | $9,98 | $10,62 | $9,92 | 642,00K |
| 2026-08-31 | $10,07 | +7,47 % | $9,55 | $10,33 | $9,55 | 814,40K |
| 2026-08-28 | $9,37 | +4,11 % | $9,08 | $9,55 | $8,76 | 1,16M |
| 2026-08-27 | $9,00 | -4,66 % | $9,41 | $9,55 | $8,83 | 991,40K |
| 2026-08-26 | $9,44 | +1,18 % | $9,39 | $9,76 | $9,16 | 797,80K |
| 2026-08-25 | $9,33 | +3,09 % | $8,79 | $9,41 | $8,79 | 743,90K |
| 2026-08-24 | $9,05 | +17,84 % | $7,73 | $9,30 | $7,73 | 1,19M |
| 2026-08-21 | $7,68 | +2,40 % | $7,89 | $8,14 | $7,30 | 1,01M |
| 2026-08-20 | $7,50 | +1,49 % | $7,35 | $7,84 | $7,32 | 690,60K |
| 2026-08-19 | $7,39 | +10,13 % | $6,74 | $7,50 | $6,54 | 1,27M |
| 2026-08-18 | $6,71 | +0,90 % | $6,71 | $6,93 | $6,31 | 840,40K |
| 2026-08-17 | $6,65 | +2,62 % | $6,49 | $6,76 | $6,00 | 929,30K |
| 2026-08-14 | $6,48 | +2,37 % | $6,35 | $6,56 | $6,18 | 750,80K |
| 2026-08-13 | $6,33 | +7,84 % | $6,02 | $6,40 | $5,96 | 1,57M |
| 2026-08-12 | $5,87 | -0,17 % | $5,92 | $6,27 | $5,59 | 2,18M |
| 2026-08-11 | $5,88 | -10,37 % | $6,56 | $6,68 | $5,84 | 1,88M |
| 2026-08-10 | $6,56 | +4,79 % | $6,21 | $6,63 | $6,21 | 1,05M |
| 2026-08-07 | $6,26 | -1,42 % | $6,36 | $6,59 | $6,10 | 687,50K |
| 2026-08-06 | $6,35 | +3,42 % | $6,25 | $6,75 | $6,10 | 1,46M |
| 2026-08-05 | $6,14 | -46,14 % | $9,69 | $9,75 | $6,12 | 3,43M |
| 2026-08-04 | $11,40 | -0,52 % | $11,42 | $11,93 | $11,30 | 178,20K |
| 2026-08-03 | $11,46 | +8,22 % | $10,71 | $11,63 | $10,39 | 156,70K |
| 2026-07-31 | $10,59 | +2,62 % | $10,31 | $10,70 | $10,14 | 56,10K |
| 2026-07-30 | $10,32 | +1,88 % | $10,15 | $10,49 | $9,99 | 129,90K |
| 2026-07-29 | $10,13 | -3,43 % | $10,43 | $10,64 | $10,00 | 135,00K |
| 2026-07-28 | $10,49 | +0,10 % | $10,39 | $10,80 | $10,24 | 177,60K |
| 2026-07-27 | $10,48 | +0,77 % | $10,68 | $10,68 | $10,12 | 107,10K |
| 2026-07-24 | $10,40 | +5,48 % | $9,82 | $11,01 | $9,47 | 190,80K |
| 2026-07-23 | $9,86 | +5,01 % | $9,34 | $9,94 | $9,20 | 359,10K |
| 2026-07-22 | $9,39 | 0,00 % | $9,36 | $10,42 | $9,28 | 308,80K |
| 2026-07-21 | $9,39 | +4,80 % | $8,96 | $9,60 | $8,87 | 124,50K |
| 2026-07-20 | $8,96 | -3,86 % | $9,33 | $9,45 | $8,83 | 207,10K |
| 2026-07-17 | $9,32 | -0,75 % | $9,49 | $9,98 | $9,20 | 168,20K |
| 2026-07-16 | $9,39 | +2,29 % | $9,20 | $9,54 | $8,96 | 271,50K |
| 2026-07-15 | $9,18 | -3,47 % | $9,56 | $9,77 | $9,11 | 230,40K |
| 2026-07-14 | $9,51 | -2,66 % | $9,90 | $9,92 | $9,51 | 76,90K |
| 2026-07-13 | $9,77 | +4,27 % | $9,46 | $10,07 | $9,37 | 490,80K |
| 2026-07-10 | $9,37 | -7,96 % | $9,99 | $10,35 | $9,35 | 247,80K |
| 2026-07-09 | $10,18 | -4,95 % | $10,53 | $10,65 | $9,95 | 195,60K |
| 2026-07-08 | $10,71 | -1,11 % | $10,54 | $10,98 | $10,31 | 298,40K |
| 2026-07-07 | $10,83 | +6,91 % | $10,38 | $10,93 | $10,12 | 186,20K |
| 2026-07-06 | $10,13 | -6,29 % | $10,81 | $11,07 | $10,09 | 460,20K |
| 2026-07-02 | $10,81 | +2,27 % | $10,62 | $11,02 | $10,26 | 208,40K |
| 2026-07-01 | $10,57 | +4,04 % | $10,11 | $10,72 | $9,99 | 568,50K |
| 2026-06-30 | $10,16 | -5,05 % | $10,59 | $10,59 | $9,93 | 287,80K |
| 2026-06-29 | $10,70 | +5,21 % | $10,42 | $10,78 | $9,86 | 318,70K |
| 2026-06-26 | $10,17 | +3,78 % | $9,71 | $10,68 | $9,71 | 270,30K |
| 2026-06-25 | $9,80 | -0,81 % | $9,75 | $10,25 | $9,32 | 157,90K |
| 2026-06-24 | $9,88 | -3,80 % | $10,18 | $10,63 | $9,70 | 266,40K |
| 2026-06-23 | $10,27 | +12,86 % | $9,02 | $10,53 | $8,98 | 300,90K |
| 2026-06-22 | $9,10 | -1,83 % | $9,28 | $9,48 | $8,71 | 302,90K |
| 2026-06-18 | $9,27 | +0,54 % | $9,30 | $9,92 | $9,21 | 882,70K |
| 2026-06-17 | $9,22 | -9,87 % | $10,29 | $10,38 | $9,12 | 471,80K |
| 2026-06-16 | $10,23 | -7,42 % | $11,09 | $11,20 | $9,88 | 463,10K |
| 2026-06-15 | $11,05 | +5,24 % | $10,61 | $11,13 | $10,54 | 414,60K |
| 2026-06-12 | $10,50 | -4,55 % | $11,00 | $11,20 | $10,39 | 422,90K |
| 2026-06-11 | $11,00 | -5,58 % | $11,35 | $12,36 | $10,60 | 853,80K |
| 2026-06-10 | $11,65 | -25,08 % | $15,43 | $15,76 | $11,00 | 1,20M |
| 2026-06-09 | $15,55 | +6,22 % | $14,90 | $15,98 | $14,47 | 351,30K |
| 2026-06-08 | $14,64 | +4,13 % | $14,06 | $15,15 | $13,81 | 174,50K |
| 2026-06-05 | $14,06 | +2,63 % | $13,82 | $14,51 | $12,89 | 281,80K |
| 2026-06-04 | $13,70 | +6,37 % | $13,16 | $14,39 | $12,74 | 235,00K |
| 2026-06-03 | $12,88 | +0,23 % | $12,90 | $13,40 | $12,00 | 129,10K |
| 2026-06-02 | $12,85 | -8,15 % | $13,91 | $14,64 | $12,80 | 150,80K |
| 2026-06-01 | $13,99 | -9,33 % | $15,51 | $15,79 | $13,76 | 312,00K |
| 2026-05-29 | $15,43 | -0,06 % | $15,65 | $15,67 | $14,47 | 85,10K |
| 2026-05-28 | $15,44 | +9,12 % | $14,26 | $15,64 | $13,50 | 87,70K |
| 2026-05-27 | $14,15 | -6,60 % | $15,03 | $15,25 | $13,75 | 147,10K |
| 2026-05-26 | $15,15 | -2,01 % | $15,55 | $15,55 | $14,20 | 77,30K |