Börse:
22,503$
-1,17%
Echtzeit-Aktienkurs Summit Materials
Bid:
22,287$
Ask:
22,720$
Aktienkurse zur Summit Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2020 | 23,42 | 23,54 | 22,61 | 22,77 | -3,27% | 588.421,00 |
| 20.02.2020 | 23,47 | 23,75 | 22,89 | 23,54 | 0,00% | 463.457,00 |
| 19.02.2020 | 23,62 | 23,88 | 23,30 | 23,54 | -0,47% | 551.172,00 |
| 18.02.2020 | 23,76 | 23,95 | 23,42 | 23,65 | -1,38% | 492.011,00 |
| 14.02.2020 | 24,03 | 24,18 | 23,62 | 23,98 | -0,54% | 389.545,00 |
| 13.02.2020 | 23,73 | 24,50 | 23,68 | 24,11 | 0,88% | 627.729,00 |
| 12.02.2020 | 24,40 | 24,45 | 23,65 | 23,90 | -0,58% | 671.422,00 |
| 11.02.2020 | 23,86 | 24,43 | 23,54 | 24,04 | 1,99% | 777.013,00 |
| 10.02.2020 | 23,97 | 24,23 | 23,41 | 23,57 | -2,12% | 688.859,00 |
| 07.02.2020 | 24,43 | 24,62 | 23,98 | 24,08 | -2,07% | 885.941,00 |
| 06.02.2020 | 24,62 | 24,80 | 24,20 | 24,59 | 0,74% | 834.697,00 |
| 05.02.2020 | 24,56 | 25,18 | 23,82 | 24,41 | 7,16% | 2.579.078,00 |
| 04.02.2020 | 22,62 | 22,94 | 22,39 | 22,78 | 2,52% | 1.055.393,00 |
| 03.02.2020 | 22,06 | 22,32 | 21,79 | 22,22 | 1,14% | 805.351,00 |
| 31.01.2020 | 22,98 | 23,15 | 21,58 | 21,97 | -5,22% | 1.607.778,00 |
| 30.01.2020 | 22,90 | 23,33 | 22,90 | 23,18 | 0,13% | 682.099,00 |
| 29.01.2020 | 23,05 | 23,33 | 22,72 | 23,15 | 0,09% | 592.833,00 |
| 28.01.2020 | 22,69 | 23,19 | 22,45 | 23,13 | 2,35% | 504.903,00 |
| 27.01.2020 | 22,45 | 23,00 | 22,31 | 22,60 | -0,70% | 768.025,00 |
| 24.01.2020 | 23,03 | 23,37 | 22,53 | 22,76 | -0,91% | 488.727,00 |
| 23.01.2020 | 22,91 | 23,15 | 22,53 | 22,97 | -0,22% | 414.168,00 |
| 22.01.2020 | 23,13 | 23,24 | 22,78 | 23,02 | 0,22% | 392.929,00 |
| 21.01.2020 | 23,27 | 23,37 | 22,84 | 22,97 | -1,92% | 655.644,00 |
| 17.01.2020 | 23,53 | 23,76 | 23,33 | 23,42 | 0,26% | 687.099,00 |
| 16.01.2020 | 23,36 | 23,44 | 22,86 | 23,36 | 0,95% | 517.915,00 |
| 15.01.2020 | 22,56 | 23,63 | 22,50 | 23,14 | 2,30% | 940.295,00 |
| 14.01.2020 | 23,40 | 23,50 | 22,49 | 22,62 | -3,79% | 1.433.630,00 |
| 13.01.2020 | 23,97 | 23,97 | 22,86 | 23,51 | -2,47% | 1.313.799,00 |
| 12.01.2020 | 24,10 | 24,10 | 24,10 | 24,10 | -1,05% | - |
| 10.01.2020 | 24,22 | 24,42 | 23,94 | 24,36 | 0,37% | 471.190,00 |
| 09.01.2020 | 23,79 | 24,37 | 23,55 | 24,27 | 2,97% | 846.663,00 |
| 08.01.2020 | 23,47 | 23,93 | 23,47 | 23,57 | 0,43% | 708.833,00 |
| 07.01.2020 | 23,58 | 24,41 | 23,45 | 23,47 | -0,59% | 1.240.097,00 |
| 06.01.2020 | 23,35 | 23,67 | 23,21 | 23,61 | 0,79% | 687.321,00 |
| 05.01.2020 | 23,42 | 23,42 | 23,42 | 23,42 | 0,40% | - |
| 03.01.2020 | 23,50 | 23,74 | 23,33 | 23,33 | -2,43% | 529.953,00 |
| 02.01.2020 | 24,09 | 24,20 | 23,45 | 23,91 | 0,04% | 747.889,00 |
| 31.12.2019 | 23,54 | 24,21 | 23,54 | 23,90 | 1,19% | 555.878,00 |
| 30.12.2019 | 23,88 | 23,92 | 23,51 | 23,62 | -1,35% | 461.457,00 |
| 29.12.2019 | 23,94 | 23,94 | 23,94 | 23,94 | 0,43% | - |
| 27.12.2019 | 24,00 | 24,08 | 23,74 | 23,84 | -0,67% | 491.084,00 |
| 26.12.2019 | 24,07 | 24,10 | 23,72 | 24,00 | -0,41% | 289.341,00 |
| 24.12.2019 | 23,63 | 24,34 | 23,63 | 24,10 | 1,86% | 295.029,00 |
| 23.12.2019 | 24,77 | 24,77 | 23,51 | 23,66 | -5,17% | 880.329,00 |
| 20.12.2019 | 24,72 | 25,22 | 24,61 | 24,95 | 0,93% | 2.000.134,00 |
| 19.12.2019 | 24,66 | 24,77 | 24,40 | 24,72 | 1,15% | 1.331.986,00 |
| 18.12.2019 | 23,63 | 24,59 | 23,56 | 24,44 | 4,44% | 3.650.659,00 |
| 17.12.2019 | 22,83 | 23,57 | 22,74 | 23,40 | 3,68% | 2.303.741,00 |
| 16.12.2019 | 22,56 | 22,80 | 22,47 | 22,57 | -0,33% | 1.082.356,00 |
| 15.12.2019 | 22,64 | 22,64 | 22,64 | 22,64 | 0,78% | - |
| 13.12.2019 | 22,73 | 22,94 | 22,41 | 22,47 | -0,71% | 855.408,00 |
| 12.12.2019 | 22,42 | 22,75 | 22,04 | 22,63 | 1,12% | 2.170.165,00 |
| 11.12.2019 | 22,78 | 22,85 | 22,33 | 22,38 | -1,37% | 1.414.998,00 |
| 10.12.2019 | 22,82 | 22,82 | 22,48 | 22,69 | -0,87% | 1.219.087,00 |
| 09.12.2019 | 22,98 | 23,22 | 22,72 | 22,89 | -0,61% | 938.324,00 |
| 06.12.2019 | 23,30 | 23,77 | 22,82 | 23,03 | -2,33% | 3.027.401,00 |
| 05.12.2019 | 24,29 | 24,44 | 23,54 | 23,58 | -2,08% | 1.682.582,00 |
| 04.12.2019 | 24,17 | 24,57 | 24,00 | 24,08 | -0,12% | 5.562.319,00 |
| 03.12.2019 | 23,73 | 24,22 | 23,61 | 24,11 | 0,25% | 434.366,00 |
| 02.12.2019 | 23,90 | 24,18 | 23,68 | 24,05 | 0,75% | 486.186,00 |
| 29.11.2019 | 24,05 | 24,12 | 23,80 | 23,87 | -1,32% | 144.170,00 |
| 27.11.2019 | 24,30 | 24,46 | 24,00 | 24,19 | 0,12% | 446.756,00 |
| 26.11.2019 | 23,94 | 24,17 | 23,49 | 24,16 | 1,17% | 794.799,00 |
| 25.11.2019 | 23,79 | 24,13 | 23,70 | 23,88 | 1,06% | 769.470,00 |
| 22.11.2019 | 24,14 | 24,49 | 23,55 | 23,63 | -2,36% | 882.441,00 |
| 21.11.2019 | 24,40 | 24,50 | 24,04 | 24,20 | 0,21% | 977.174,00 |
| 20.11.2019 | 23,70 | 24,26 | 23,69 | 24,15 | 1,13% | 3.645.897,00 |
| 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 |