Börse:
19,805$
0,48%
Echtzeit-Aktienkurs Summit Materials
Bid:
19,681$
Ask:
19,930$
Aktienkurse zur Summit Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2020 | 19,95 | 20,05 | 19,44 | 19,79 | 0,41% | 669.379,00 |
| 22.10.2020 | 19,28 | 19,76 | 19,17 | 19,71 | 2,71% | 1.027.940,00 |
| 21.10.2020 | 19,45 | 19,95 | 19,18 | 19,19 | -1,54% | 755.185,00 |
| 20.10.2020 | 19,85 | 20,00 | 19,33 | 19,49 | -0,10% | 1.214.142,00 |
| 19.10.2020 | 19,35 | 19,81 | 19,04 | 19,51 | 0,98% | 1.221.613,00 |
| 16.10.2020 | 19,26 | 19,68 | 19,18 | 19,32 | 0,73% | 1.116.436,00 |
| 15.10.2020 | 18,50 | 19,32 | 18,36 | 19,18 | 1,75% | 868.885,00 |
| 14.10.2020 | 18,83 | 19,16 | 18,76 | 18,85 | 0,48% | 658.058,00 |
| 13.10.2020 | 19,20 | 19,46 | 18,53 | 18,76 | -4,48% | 1.030.969,00 |
| 12.10.2020 | 19,31 | 19,80 | 19,22 | 19,64 | 2,45% | 1.264.686,00 |
| 09.10.2020 | 19,84 | 19,99 | 18,68 | 19,17 | -2,94% | 1.897.702,00 |
| 08.10.2020 | 18,99 | 19,88 | 18,90 | 19,75 | 6,30% | 1.842.429,00 |
| 07.10.2020 | 18,24 | 18,78 | 18,15 | 18,58 | 4,21% | 1.021.732,00 |
| 06.10.2020 | 18,37 | 18,89 | 17,77 | 17,83 | -1,65% | 1.019.607,00 |
| 05.10.2020 | 17,60 | 18,30 | 17,60 | 18,13 | 4,98% | 1.937.695,00 |
| 02.10.2020 | 16,18 | 17,47 | 16,12 | 17,27 | 3,04% | 1.345.523,00 |
| 01.10.2020 | 16,54 | 17,07 | 16,54 | 16,76 | 1,33% | 1.096.178,00 |
| 30.09.2020 | 16,39 | 16,88 | 16,39 | 16,54 | 1,66% | 1.146.702,00 |
| 29.09.2020 | 16,73 | 16,73 | 16,22 | 16,27 | -3,33% | 1.108.588,00 |
| 28.09.2020 | 16,34 | 17,14 | 16,34 | 16,83 | 4,15% | 1.264.834,00 |
| 25.09.2020 | 15,70 | 16,25 | 15,65 | 16,16 | 1,96% | 953.477,00 |
| 24.09.2020 | 15,50 | 15,94 | 15,23 | 15,85 | 2,26% | 1.401.485,00 |
| 23.09.2020 | 15,63 | 15,97 | 15,30 | 15,50 | -1,02% | 1.339.379,00 |
| 22.09.2020 | 15,40 | 15,86 | 15,21 | 15,66 | 2,15% | 1.127.718,00 |
| 21.09.2020 | 15,85 | 15,94 | 15,01 | 15,33 | -6,30% | 1.900.788,00 |
| 18.09.2020 | 16,94 | 16,98 | 16,29 | 16,36 | -2,89% | 2.579.186,00 |
| 17.09.2020 | 16,88 | 17,06 | 16,72 | 16,85 | -1,36% | - |
| 16.09.2020 | 17,38 | 17,56 | 16,75 | 17,08 | -0,47% | 1.197.405,00 |
| 15.09.2020 | 17,02 | 17,63 | 16,96 | 17,16 | 1,24% | 1.266.646,00 |
| 14.09.2020 | 17,05 | 17,19 | 16,53 | 16,95 | 0,24% | 1.684.774,00 |
| 11.09.2020 | 16,06 | 17,06 | 15,97 | 16,91 | 6,69% | 1.920.024,00 |
| 10.09.2020 | 15,23 | 16,13 | 15,22 | 15,85 | 3,87% | 1.516.054,00 |
| 09.09.2020 | 15,69 | 15,72 | 15,06 | 15,26 | 2,21% | 1.343.383,00 |
| 08.09.2020 | 14,80 | 15,14 | 14,65 | 14,93 | -0,99% | 1.301.093,00 |
| 04.09.2020 | 15,39 | 15,61 | 14,95 | 15,08 | 0,53% | 1.345.306,00 |
| 03.09.2020 | 15,62 | 15,90 | 14,82 | 15,00 | -3,91% | 936.641,00 |
| 02.09.2020 | 15,20 | 15,71 | 14,91 | 15,61 | 2,97% | 729.648,00 |
| 01.09.2020 | 14,89 | 15,38 | 14,60 | 15,16 | 1,81% | 1.361.631,00 |
| 31.08.2020 | 15,51 | 15,53 | 14,75 | 14,89 | -3,87% | 1.337.076,00 |
| 28.08.2020 | 15,64 | 15,64 | 15,23 | 15,49 | 0,19% | 789.256,00 |
| 27.08.2020 | 15,24 | 15,71 | 15,20 | 15,46 | 1,78% | 1.323.820,00 |
| 26.08.2020 | 15,46 | 15,59 | 15,00 | 15,19 | -1,81% | 1.166.852,00 |
| 25.08.2020 | 15,60 | 15,68 | 15,15 | 15,47 | -0,45% | 924.131,00 |
| 24.08.2020 | 15,72 | 15,79 | 15,33 | 15,54 | -0,26% | 941.648,00 |
| 21.08.2020 | 15,57 | 15,96 | 15,45 | 15,58 | -1,58% | 1.343.807,00 |
| 20.08.2020 | 15,66 | 16,00 | 15,48 | 15,83 | -0,63% | 689.482,00 |
| 19.08.2020 | 15,94 | 16,16 | 15,79 | 15,93 | 0,38% | 1.539.983,00 |
| 18.08.2020 | 16,55 | 16,64 | 15,48 | 15,87 | -3,88% | 1.827.309,00 |
| 17.08.2020 | 16,50 | 16,66 | 16,32 | 16,51 | -0,42% | 1.067.089,00 |
| 14.08.2020 | 16,45 | 16,86 | 16,39 | 16,58 | -0,30% | 626.254,00 |
| 13.08.2020 | 16,84 | 17,27 | 16,51 | 16,63 | -2,69% | 1.087.784,00 |
| 12.08.2020 | 17,83 | 17,83 | 16,69 | 17,09 | -2,34% | 1.218.782,00 |
| 11.08.2020 | 17,80 | 18,52 | 17,42 | 17,50 | 0,75% | 1.369.094,00 |
| 10.08.2020 | 16,88 | 17,66 | 16,88 | 17,37 | 3,09% | 913.886,00 |
| 07.08.2020 | 16,25 | 16,87 | 16,24 | 16,85 | 3,25% | 701.757,00 |
| 06.08.2020 | 16,99 | 17,04 | 16,31 | 16,32 | -1,45% | 756.674,00 |
| 05.08.2020 | 15,69 | 16,72 | 15,64 | 16,56 | 7,67% | 1.125.860,00 |
| 04.08.2020 | 15,02 | 15,42 | 14,94 | 15,38 | 1,92% | 758.851,00 |
| 03.08.2020 | 14,80 | 15,25 | 14,45 | 15,09 | 2,51% | 1.119.811,00 |
| 31.07.2020 | 15,68 | 15,69 | 14,36 | 14,72 | -6,72% | 1.724.567,00 |
| 30.07.2020 | 15,70 | 16,10 | 15,36 | 15,78 | -2,65% | 1.486.564,00 |
| 29.07.2020 | 15,87 | 16,29 | 15,69 | 16,21 | 2,27% | 989.857,00 |
| 28.07.2020 | 17,43 | 17,62 | 15,77 | 15,85 | -10,50% | 1.623.368,00 |
| 27.07.2020 | 16,86 | 17,71 | 16,86 | 17,71 | 5,04% | 1.072.220,00 |
| 24.07.2020 | 17,46 | 17,49 | 16,67 | 16,86 | -3,71% | 1.114.372,00 |
| 23.07.2020 | 18,07 | 18,47 | 17,01 | 17,51 | -1,13% | 1.540.252,00 |
| 22.07.2020 | 18,63 | 19,00 | 16,88 | 17,71 | -2,80% | 3.480.195,00 |
| 21.07.2020 | 18,10 | 18,38 | 17,71 | 18,22 | 3,76% | 1.993.007,00 |
| 20.07.2020 | 18,12 | 18,28 | 17,45 | 17,56 | -4,31% | 1.364.582,00 |
| 17.07.2020 | 18,01 | 18,68 | 18,01 | 18,35 | 2,63% | 1.393.175,00 |
| 16.07.2020 | 17,15 | 18,27 | 16,96 | 17,88 | 2,88% | 1.618.894,00 |
| 15.07.2020 | 17,40 | 17,81 | 17,18 | 17,38 | 4,64% | 1.431.669,00 |
| 14.07.2020 | 16,21 | 16,77 | 15,92 | 16,61 | 2,91% | 752.289,00 |
| 13.07.2020 | 16,94 | 16,94 | 16,14 | 16,14 | -2,95% | 701.501,00 |
| 10.07.2020 | 15,90 | 16,66 | 15,74 | 16,63 | 4,85% | 387.636,00 |
| 09.07.2020 | 17,02 | 17,02 | 15,68 | 15,86 | -2,88% | 868.567,00 |
| 08.07.2020 | 16,00 | 16,39 | 15,61 | 16,33 | 1,05% | 793.441,00 |
| 07.07.2020 | 16,55 | 16,83 | 16,08 | 16,16 | -4,15% | 316.087,00 |
| 06.07.2020 | 17,15 | 17,18 | 16,66 | 16,86 | 1,57% | 592.054,00 |
| 02.07.2020 | 16,37 | 17,11 | 16,22 | 16,60 | 5,67% | 1.038.218,00 |
| 01.07.2020 | 16,12 | 16,52 | 15,65 | 15,71 | -2,30% | 730.614,00 |
| 30.06.2020 | 16,25 | 16,37 | 15,70 | 16,08 | -2,43% | 1.099.052,00 |
| 29.06.2020 | 15,80 | 16,52 | 15,39 | 16,48 | 7,64% | 816.139,00 |
| 26.06.2020 | 15,97 | 15,97 | 15,11 | 15,31 | -4,97% | 1.911.456,00 |
| 25.06.2020 | 15,40 | 16,13 | 15,22 | 16,11 | 3,40% | 571.274,00 |
| 24.06.2020 | 16,51 | 16,69 | 15,52 | 15,58 | -8,73% | 757.623,00 |
| 23.06.2020 | 17,15 | 17,15 | 16,64 | 17,07 | 2,77% | 595.706,00 |
| 22.06.2020 | 16,18 | 16,63 | 15,89 | 16,61 | 2,59% | 509.176,00 |
| 19.06.2020 | 16,89 | 17,43 | 16,17 | 16,19 | -2,82% | 1.468.906,00 |
| 18.06.2020 | 16,08 | 16,93 | 16,03 | 16,66 | 1,09% | 1.176.996,00 |
| 17.06.2020 | 17,48 | 17,76 | 16,38 | 16,48 | -4,07% | 735.937,00 |
| 16.06.2020 | 17,35 | 18,34 | 17,03 | 17,18 | 6,25% | 2.537.759,00 |
| 15.06.2020 | 14,63 | 16,29 | 14,50 | 16,17 | 3,92% | 1.038.907,00 |
| 12.06.2020 | 14,99 | 15,77 | 14,69 | 15,56 | 11,38% | 1.192.886,00 |
| 11.06.2020 | 15,01 | 15,40 | 13,80 | 13,97 | -14,08% | 1.396.448,00 |
| 10.06.2020 | 17,30 | 17,37 | 16,12 | 16,26 | -6,55% | 847.660,00 |
| 09.06.2020 | 17,36 | 17,84 | 17,19 | 17,40 | -3,17% | 918.223,00 |
| 08.06.2020 | 18,40 | 18,79 | 17,94 | 17,97 | 0,96% | 981.309,00 |
| 05.06.2020 | 17,92 | 19,99 | 17,49 | 17,80 | 6,08% | 1.580.831,00 |
| 04.06.2020 | 16,17 | 16,79 | 15,84 | 16,78 | 2,38% | 630.556,00 |