SunCoke Energy, Inc. SXC
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$9,43+0,10 (+1,07 %)
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 | $9,43 | +1,07 % | $9,40 | $9,68 | $9,37 | 1,17M |
| 2026-09-29 | $9,33 | -3,22 % | $9,55 | $9,59 | $9,29 | 984,40K |
| 2026-09-28 | $9,64 | +0,73 % | $9,49 | $9,64 | $9,42 | 1,35M |
| 2026-09-25 | $9,57 | -1,85 % | $9,70 | $9,70 | $9,42 | 1,01M |
| 2026-09-24 | $9,75 | -2,01 % | $9,90 | $10,02 | $9,67 | 1,14M |
| 2026-09-23 | $9,95 | +1,22 % | $9,78 | $10,02 | $9,70 | 891,40K |
| 2026-09-22 | $9,83 | +3,47 % | $9,51 | $9,90 | $9,48 | 830,10K |
| 2026-09-21 | $9,50 | +0,11 % | $9,49 | $9,56 | $9,39 | 639,50K |
| 2026-09-18 | $9,49 | -1,76 % | $9,64 | $9,64 | $9,26 | 2,15M |
| 2026-09-17 | $9,66 | +0,52 % | $9,71 | $9,81 | $9,54 | 882,50K |
| 2026-09-16 | $9,61 | +1,59 % | $9,54 | $9,72 | $9,40 | 788,90K |
| 2026-09-15 | $9,46 | -0,84 % | $9,59 | $9,63 | $9,27 | 1,04M |
| 2026-09-14 | $9,54 | -4,79 % | $9,90 | $9,98 | $9,52 | 765,40K |
| 2026-09-11 | $10,02 | -1,09 % | $10,14 | $10,22 | $9,89 | 975,00K |
| 2026-09-10 | $10,13 | -0,59 % | $10,18 | $10,24 | $10,04 | 723,80K |
| 2026-09-09 | $10,19 | -0,39 % | $10,34 | $10,43 | $10,14 | 921,40K |
| 2026-09-08 | $10,23 | -0,97 % | $10,36 | $10,49 | $10,18 | 631,70K |
| 2026-09-04 | $10,33 | +1,37 % | $10,18 | $10,42 | $10,18 | 466,20K |
| 2026-09-03 | $10,19 | -3,60 % | $10,66 | $10,66 | $10,02 | 922,40K |
| 2026-09-02 | $10,57 | +3,53 % | $10,24 | $10,68 | $10,24 | 850,10K |
| 2026-09-01 | $10,21 | -1,16 % | $10,33 | $10,33 | $10,10 | 1,06M |
| 2026-08-31 | $10,33 | +1,67 % | $10,31 | $10,45 | $10,20 | 944,40K |
| 2026-08-28 | $10,16 | -1,17 % | $10,32 | $10,40 | $10,11 | 877,60K |
| 2026-08-27 | $10,28 | +4,68 % | $9,71 | $10,32 | $9,68 | 1,28M |
| 2026-08-26 | $9,82 | +0,61 % | $9,68 | $9,88 | $9,58 | 2,22M |
| 2026-08-25 | $9,76 | +1,56 % | $9,64 | $9,89 | $9,50 | 1,37M |
| 2026-08-24 | $9,61 | -0,83 % | $9,75 | $9,93 | $9,61 | 1,17M |
| 2026-08-21 | $9,69 | +3,09 % | $9,57 | $9,90 | $9,54 | 790,20K |
| 2026-08-20 | $9,40 | -0,63 % | $9,29 | $9,48 | $9,18 | 919,00K |
| 2026-08-19 | $9,46 | +3,50 % | $9,25 | $9,52 | $9,19 | 1,66M |
| 2026-08-18 | $9,14 | -3,89 % | $9,33 | $9,38 | $9,03 | 975,70K |
| 2026-08-17 | $9,51 | +1,60 % | $9,29 | $9,52 | $9,04 | 971,30K |
| 2026-08-14 | $9,36 | +0,75 % | $9,31 | $9,47 | $9,31 | 1,03M |
| 2026-08-13 | $9,29 | -1,59 % | $9,31 | $9,61 | $9,15 | 1,36M |
| 2026-08-12 | $9,44 | +1,94 % | $9,29 | $9,45 | $9,19 | 2,27M |
| 2026-08-11 | $9,26 | -1,59 % | $9,44 | $9,55 | $9,23 | 1,10M |
| 2026-08-10 | $9,41 | +0,21 % | $9,37 | $9,54 | $9,27 | 985,50K |
| 2026-08-07 | $9,39 | -2,19 % | $9,49 | $9,59 | $9,34 | 1,33M |
| 2026-08-06 | $9,60 | -0,21 % | $9,69 | $9,92 | $9,51 | 2,27M |
| 2026-08-05 | $9,62 | +8,46 % | $8,98 | $9,65 | $8,95 | 1,90M |
| 2026-08-04 | $8,87 | +5,47 % | $8,38 | $8,93 | $8,35 | 2,96M |
| 2026-08-03 | $8,41 | -0,83 % | $8,49 | $8,51 | $7,96 | 2,37M |
| 2026-07-31 | $8,48 | +0,36 % | $8,63 | $8,76 | $8,24 | 2,66M |
| 2026-07-30 | $8,45 | -9,72 % | $9,38 | $9,38 | $7,47 | 4,85M |
| 2026-07-29 | $9,36 | +1,96 % | $9,19 | $9,44 | $8,73 | 3,49M |
| 2026-07-28 | $9,18 | +1,77 % | $9,01 | $9,36 | $8,95 | 1,75M |
| 2026-07-27 | $9,02 | +1,12 % | $8,97 | $9,05 | $8,79 | 1,87M |
| 2026-07-24 | $8,92 | -0,78 % | $9,00 | $9,09 | $8,88 | 1,23M |
| 2026-07-23 | $8,99 | +3,33 % | $8,83 | $9,09 | $8,76 | 1,51M |
| 2026-07-22 | $8,70 | +1,05 % | $8,61 | $8,76 | $8,53 | 999,10K |
| 2026-07-21 | $8,61 | +2,99 % | $8,39 | $8,66 | $8,39 | 1,30M |
| 2026-07-20 | $8,36 | -0,12 % | $8,47 | $8,53 | $8,27 | 1,08M |
| 2026-07-17 | $8,37 | -0,95 % | $8,35 | $8,50 | $8,23 | 947,60K |
| 2026-07-16 | $8,45 | -1,17 % | $8,58 | $8,65 | $8,38 | 1,56M |
| 2026-07-15 | $8,55 | -0,23 % | $8,62 | $8,74 | $8,41 | 1,13M |
| 2026-07-14 | $8,57 | +1,78 % | $8,46 | $8,63 | $8,46 | 770,10K |
| 2026-07-13 | $8,42 | +2,43 % | $8,31 | $8,51 | $8,31 | 957,40K |
| 2026-07-10 | $8,22 | +1,48 % | $8,09 | $8,27 | $8,05 | 1,48M |
| 2026-07-09 | $8,10 | -0,49 % | $8,17 | $8,17 | $7,92 | 1,06M |
| 2026-07-08 | $8,14 | +2,91 % | $7,88 | $8,21 | $7,87 | 1,04M |
| 2026-07-07 | $7,91 | +0,13 % | $7,89 | $7,99 | $7,70 | 1,06M |
| 2026-07-06 | $7,90 | +1,02 % | $7,75 | $7,99 | $7,73 | 990,90K |
| 2026-07-02 | $7,82 | +0,51 % | $7,83 | $8,05 | $7,68 | 814,00K |
| 2026-07-01 | $7,78 | -3,35 % | $7,95 | $8,14 | $7,77 | 1,15M |
| 2026-06-30 | $8,05 | -1,47 % | $8,21 | $8,26 | $8,03 | 1,19M |
| 2026-06-29 | $8,17 | -2,62 % | $8,36 | $8,46 | $8,16 | 1,30M |
| 2026-06-26 | $8,39 | -0,24 % | $8,35 | $8,51 | $8,25 | 3,22M |
| 2026-06-25 | $8,41 | +3,19 % | $8,14 | $8,41 | $8,05 | 1,14M |
| 2026-06-24 | $8,15 | -2,63 % | $8,24 | $8,37 | $8,04 | 1,43M |
| 2026-06-23 | $8,37 | 0,00 % | $8,23 | $8,53 | $8,23 | 1,50M |
| 2026-06-22 | $8,37 | -3,13 % | $8,57 | $8,64 | $8,37 | 1,20M |
| 2026-06-18 | $8,64 | -1,03 % | $8,88 | $8,89 | $8,54 | 2,36M |
| 2026-06-17 | $8,73 | -2,46 % | $9,01 | $9,09 | $8,73 | 1,62M |
| 2026-06-16 | $8,95 | -2,82 % | $9,21 | $9,25 | $8,69 | 1,83M |
| 2026-06-15 | $9,21 | -3,96 % | $9,46 | $9,53 | $9,17 | 1,35M |
| 2026-06-12 | $9,59 | +1,48 % | $9,45 | $9,71 | $9,44 | 957,50K |
| 2026-06-11 | $9,45 | +3,73 % | $9,25 | $9,46 | $9,15 | 1,10M |
| 2026-06-10 | $9,11 | +1,45 % | $9,01 | $9,29 | $8,93 | 1,33M |
| 2026-06-09 | $8,98 | -1,43 % | $9,16 | $9,24 | $8,84 | 1,32M |
| 2026-06-08 | $9,11 | +0,33 % | $9,21 | $9,23 | $8,98 | 1,27M |
| 2026-06-05 | $9,08 | -3,81 % | $9,37 | $9,47 | $9,04 | 1,13M |
| 2026-06-04 | $9,44 | +1,07 % | $9,28 | $9,59 | $9,16 | 1,29M |
| 2026-06-03 | $9,34 | -2,71 % | $9,50 | $9,51 | $9,23 | 1,35M |
| 2026-06-02 | $9,60 | +2,13 % | $9,33 | $9,74 | $9,30 | 1,65M |
| 2026-06-01 | $9,40 | +4,33 % | $9,06 | $9,42 | $9,01 | 1,15M |
| 2026-05-29 | $9,01 | -2,59 % | $9,15 | $9,25 | $8,82 | 4,19M |
| 2026-05-28 | $9,25 | +1,54 % | $9,10 | $9,30 | $8,95 | 1,69M |
| 2026-05-27 | $9,11 | +2,71 % | $8,86 | $9,19 | $8,73 | 2,00M |
| 2026-05-26 | $8,87 | +5,60 % | $8,50 | $8,95 | $8,40 | 2,15M |
| 2026-05-22 | $8,40 | +3,83 % | $8,15 | $8,51 | $8,12 | 1,92M |