Börse:
23,998$
1,38%
Echtzeit-Aktienkurs Summit Materials
Bid:
23,701$
Ask:
24,294$
Aktienkurse zur Summit Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2019 | 23,86 | 24,24 | 23,54 | 23,88 | 0,89% | 1.078.482,00 |
| 18.11.2019 | 23,35 | 23,81 | 23,23 | 23,67 | 1,89% | 835.720,00 |
| 15.11.2019 | 23,01 | 23,48 | 22,95 | 23,23 | 2,11% | 742.098,00 |
| 14.11.2019 | 21,77 | 23,10 | 21,77 | 22,75 | 3,41% | 1.123.072,00 |
| 13.11.2019 | 21,86 | 22,08 | 21,44 | 22,00 | -0,36% | 990.282,00 |
| 12.11.2019 | 22,38 | 22,51 | 22,04 | 22,08 | -0,94% | 557.935,00 |
| 11.11.2019 | 21,98 | 22,39 | 21,92 | 22,29 | 1,27% | 531.221,00 |
| 08.11.2019 | 22,38 | 22,45 | 21,93 | 22,01 | -2,18% | 856.750,00 |
| 07.11.2019 | 22,86 | 23,39 | 22,34 | 22,50 | -0,75% | 1.114.700,00 |
| 06.11.2019 | 22,59 | 22,78 | 21,73 | 22,67 | -1,22% | 1.550.221,00 |
| 05.11.2019 | 23,48 | 23,84 | 22,93 | 22,95 | -2,30% | 782.204,00 |
| 04.11.2019 | 23,89 | 23,90 | 23,37 | 23,49 | -0,42% | 802.486,00 |
| 01.11.2019 | 22,94 | 23,97 | 22,75 | 23,59 | 2,88% | 1.827.351,00 |
| 31.10.2019 | 23,72 | 23,81 | 22,75 | 22,93 | -4,14% | 2.112.733,00 |
| 30.10.2019 | 22,45 | 24,42 | 22,35 | 23,92 | 2,93% | 1.905.147,00 |
| 29.10.2019 | 23,27 | 23,57 | 22,68 | 23,24 | 0,09% | 1.105.664,00 |
| 28.10.2019 | 23,38 | 23,50 | 23,09 | 23,22 | 0,52% | 866.438,00 |
| 25.10.2019 | 22,44 | 23,41 | 22,44 | 23,10 | 2,67% | 853.562,00 |
| 24.10.2019 | 22,31 | 22,99 | 22,16 | 22,50 | 0,63% | 899.649,00 |
| 23.10.2019 | 23,08 | 23,13 | 22,27 | 22,36 | -2,99% | 868.796,00 |
| 22.10.2019 | 23,22 | 23,47 | 23,02 | 23,05 | -0,82% | 1.403.980,00 |
| 21.10.2019 | 22,60 | 23,35 | 22,60 | 23,24 | 3,84% | 1.908.388,00 |
| 18.10.2019 | 22,34 | 22,66 | 21,93 | 22,38 | 0,45% | 3.058.328,00 |
| 17.10.2019 | 22,35 | 22,50 | 22,19 | 22,28 | 0,04% | 2.024.011,00 |
| 16.10.2019 | 21,90 | 22,61 | 21,87 | 22,27 | 1,69% | 2.775.169,00 |
| 15.10.2019 | 22,02 | 22,30 | 21,85 | 21,90 | 0,23% | 1.552.901,00 |
| 14.10.2019 | 22,11 | 22,30 | 21,82 | 21,85 | -1,58% | 763.770,00 |
| 11.10.2019 | 22,96 | 23,17 | 22,15 | 22,20 | -1,94% | 916.694,00 |
| 10.10.2019 | 23,35 | 23,37 | 22,53 | 22,64 | -2,96% | 623.142,00 |
| 09.10.2019 | 22,69 | 23,48 | 22,56 | 23,33 | 4,34% | 1.019.474,00 |
| 08.10.2019 | 21,80 | 22,75 | 21,74 | 22,36 | 1,36% | 650.279,00 |
| 07.10.2019 | 21,37 | 22,20 | 21,26 | 22,06 | 2,94% | 720.952,00 |
| 04.10.2019 | 21,40 | 21,56 | 21,12 | 21,43 | 0,42% | 583.834,00 |
| 03.10.2019 | 21,15 | 21,58 | 20,92 | 21,34 | 0,42% | 612.613,00 |
| 02.10.2019 | 21,49 | 21,70 | 21,07 | 21,25 | -2,57% | 649.230,00 |
| 01.10.2019 | 22,33 | 22,50 | 21,75 | 21,81 | -1,76% | 501.989,00 |
| 30.09.2019 | 22,12 | 22,34 | 21,99 | 22,20 | 0,36% | 600.368,00 |
| 27.09.2019 | 22,18 | 22,45 | 21,89 | 22,12 | 0,27% | 440.806,00 |
| 26.09.2019 | 21,97 | 22,13 | 21,76 | 22,06 | -0,09% | 432.099,00 |
| 25.09.2019 | 21,74 | 22,13 | 21,50 | 22,08 | 1,33% | 1.010.144,00 |
| 24.09.2019 | 22,20 | 22,41 | 21,75 | 21,79 | -1,89% | 670.231,00 |
| 23.09.2019 | 21,82 | 22,34 | 21,70 | 22,21 | 0,86% | 902.025,00 |
| 20.09.2019 | 22,45 | 22,58 | 21,83 | 22,02 | -1,96% | 1.295.735,00 |
| 19.09.2019 | 22,90 | 23,09 | 22,29 | 22,46 | -1,71% | 533.703,00 |
| 18.09.2019 | 22,67 | 23,08 | 22,51 | 22,85 | 0,40% | 725.126,00 |
| 17.09.2019 | 22,48 | 22,85 | 22,25 | 22,76 | 0,26% | 534.378,00 |
| 16.09.2019 | 22,35 | 22,81 | 22,16 | 22,70 | 0,67% | 819.803,00 |
| 13.09.2019 | 22,63 | 22,89 | 22,45 | 22,55 | 0,13% | 858.454,00 |
| 12.09.2019 | 22,82 | 23,02 | 22,46 | 22,52 | -0,49% | 984.638,00 |
| 11.09.2019 | 22,68 | 23,10 | 22,20 | 22,63 | 0,13% | 1.659.087,00 |
| 10.09.2019 | 22,16 | 22,60 | 22,01 | 22,60 | 2,36% | 1.140.532,00 |
| 09.09.2019 | 21,60 | 22,35 | 21,42 | 22,08 | 3,13% | 2.434.159,00 |
| 06.09.2019 | 21,38 | 22,00 | 21,18 | 21,41 | 0,61% | 4.381.286,00 |
| 05.09.2019 | 21,53 | 21,90 | 20,89 | 21,28 | 0,05% | 1.659.709,00 |
| 04.09.2019 | 21,30 | 21,40 | 20,95 | 21,27 | 1,24% | 570.140,00 |
| 03.09.2019 | 20,72 | 21,07 | 19,87 | 21,01 | 0,95% | 1.780.721,00 |
| 02.09.2019 | 20,97 | 20,98 | 20,69 | 20,81 | -0,80% | - |
| 30.08.2019 | 21,13 | 21,23 | 20,82 | 20,98 | -0,71% | 860.934,00 |
| 29.08.2019 | 20,41 | 21,18 | 20,41 | 21,13 | 5,18% | 802.617,00 |
| 28.08.2019 | 19,88 | 20,27 | 19,56 | 20,09 | 0,80% | 414.243,00 |
| 27.08.2019 | 20,29 | 20,37 | 19,78 | 19,93 | -0,35% | 1.177.635,00 |
| 26.08.2019 | 20,30 | 20,30 | 19,77 | 20,00 | -0,35% | 802.992,00 |
| 23.08.2019 | 20,33 | 20,78 | 19,91 | 20,07 | -2,10% | 1.372.341,00 |
| 22.08.2019 | 20,22 | 20,56 | 20,05 | 20,50 | 1,69% | 697.813,00 |
| 21.08.2019 | 19,99 | 20,22 | 19,77 | 20,16 | 2,23% | 978.607,00 |
| 20.08.2019 | 19,64 | 19,83 | 19,40 | 19,72 | 0,61% | 684.020,00 |
| 19.08.2019 | 19,91 | 20,00 | 19,56 | 19,60 | -0,51% | 786.782,00 |
| 16.08.2019 | 19,01 | 19,73 | 18,95 | 19,70 | 4,01% | 1.039.468,00 |
| 15.08.2019 | 18,51 | 19,01 | 18,39 | 18,94 | 2,27% | 802.073,00 |
| 14.08.2019 | 18,68 | 18,82 | 18,48 | 18,52 | -2,99% | 695.992,00 |
| 13.08.2019 | 18,87 | 19,54 | 18,83 | 19,09 | 1,01% | 698.928,00 |
| 12.08.2019 | 19,21 | 19,22 | 18,73 | 18,90 | -1,97% | 569.211,00 |
| 09.08.2019 | 19,38 | 19,68 | 19,17 | 19,28 | -0,92% | 772.726,00 |
| 08.08.2019 | 19,05 | 19,51 | 18,82 | 19,46 | 3,57% | 1.139.764,00 |
| 07.08.2019 | 18,65 | 18,91 | 18,55 | 18,79 | -0,84% | 639.902,00 |
| 06.08.2019 | 19,19 | 19,36 | 18,55 | 18,95 | -0,21% | 856.859,00 |
| 05.08.2019 | 19,13 | 19,31 | 18,67 | 18,99 | -3,56% | 909.453,00 |
| 02.08.2019 | 19,24 | 20,08 | 19,04 | 19,69 | 2,45% | 1.417.394,00 |
| 01.08.2019 | 19,33 | 20,64 | 18,43 | 19,22 | 4,23% | 2.956.698,00 |
| 31.07.2019 | 18,65 | 18,73 | 18,14 | 18,44 | -1,60% | 1.790.704,00 |
| 30.07.2019 | 18,46 | 18,90 | 18,36 | 18,74 | 1,08% | 1.996.783,00 |
| 29.07.2019 | 18,59 | 18,62 | 18,18 | 18,54 | -0,48% | 765.168,00 |
| 26.07.2019 | 18,56 | 18,97 | 18,46 | 18,63 | 0,43% | 703.860,00 |
| 25.07.2019 | 19,04 | 19,20 | 18,51 | 18,55 | -2,68% | 651.697,00 |
| 24.07.2019 | 18,28 | 19,15 | 18,25 | 19,06 | 4,27% | 1.355.542,00 |
| 23.07.2019 | 18,15 | 18,48 | 18,01 | 18,28 | 1,50% | 520.229,00 |
| 22.07.2019 | 18,52 | 18,56 | 17,89 | 18,01 | -2,65% | 1.087.003,00 |
| 19.07.2019 | 18,51 | 18,92 | 18,46 | 18,50 | -0,05% | 914.688,00 |
| 18.07.2019 | 18,83 | 18,88 | 18,35 | 18,51 | -1,86% | 1.087.119,00 |
| 17.07.2019 | 19,10 | 19,13 | 18,65 | 18,86 | -1,57% | 886.032,00 |
| 16.07.2019 | 18,73 | 19,21 | 18,63 | 19,16 | 2,62% | 851.639,00 |
| 15.07.2019 | 18,74 | 18,88 | 18,29 | 18,67 | -0,32% | 814.934,00 |
| 12.07.2019 | 18,57 | 18,85 | 18,47 | 18,73 | 0,97% | 632.620,00 |
| 11.07.2019 | 18,42 | 18,74 | 18,23 | 18,55 | 0,65% | 560.531,00 |
| 10.07.2019 | 19,04 | 19,10 | 18,20 | 18,43 | -2,23% | 1.082.845,00 |
| 09.07.2019 | 18,84 | 19,24 | 18,30 | 18,85 | 0,27% | 1.610.513,00 |
| 08.07.2019 | 19,14 | 19,21 | 18,56 | 18,80 | -2,89% | 1.326.013,00 |
| 05.07.2019 | 18,97 | 19,40 | 18,87 | 19,36 | 1,95% | 753.948,00 |
| 03.07.2019 | 18,56 | 19,00 | 18,52 | 18,99 | 2,43% | 316.073,00 |
| 02.07.2019 | 18,83 | 18,83 | 18,21 | 18,54 | -1,70% | 1.066.499,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen