41,400€
2,48%
Echtzeit-Aktienkurs Summit Materials Inc.
Bid:
Ask:
Aktienkurse zur Summit Materials Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 40,60 | 41,50 | 40,60 | 41,40 | 2,48% | - |
27.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | 191,00 |
26.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | 30,00 |
25.03.2024 | 40,20 | 40,20 | 39,50 | 39,60 | -1,49% | - |
22.03.2024 | 40,20 | 40,40 | 39,70 | 40,20 | 0,25% | - |
21.03.2024 | 39,00 | 40,30 | 39,00 | 40,10 | 2,56% | - |
20.03.2024 | 38,70 | 39,40 | 38,70 | 39,10 | 0,51% | - |
19.03.2024 | 38,00 | 38,90 | 37,80 | 38,90 | 2,37% | - |
18.03.2024 | 37,40 | 38,00 | 37,30 | 38,00 | 1,60% | - |
15.03.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -2,35% | 30,00 |
14.03.2024 | 38,50 | 38,50 | 37,70 | 38,30 | 0,00% | - |
13.03.2024 | 38,70 | 39,00 | 38,10 | 38,30 | -0,78% | - |
12.03.2024 | 38,70 | 39,50 | 38,50 | 38,60 | 0,00% | - |
11.03.2024 | 39,20 | 39,50 | 38,50 | 38,60 | -2,53% | - |
08.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,25% | 50,00 |
07.03.2024 | 39,70 | 40,50 | 39,50 | 39,70 | -0,50% | - |
06.03.2024 | 39,80 | 40,30 | 39,50 | 39,90 | 0,50% | - |
05.03.2024 | 40,40 | 40,50 | 39,50 | 39,70 | -1,98% | - |
04.03.2024 | 39,80 | 40,90 | 39,50 | 40,50 | 1,50% | - |
01.03.2024 | 39,60 | 40,30 | 39,40 | 39,90 | 0,50% | - |
29.02.2024 | 39,00 | 39,90 | 38,90 | 39,70 | 1,53% | - |
28.02.2024 | 39,40 | 39,60 | 39,10 | 39,10 | -0,76% | - |
27.02.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,77% | 30,00 |
26.02.2024 | 38,90 | 39,60 | 38,70 | 39,10 | 0,00% | - |
23.02.2024 | 38,70 | 39,70 | 38,50 | 39,10 | 0,77% | - |
22.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,31% | 203,00 |
21.02.2024 | 36,90 | 38,30 | 36,40 | 38,30 | 1,32% | - |
20.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | 120,00 |
19.02.2024 | 38,60 | 38,70 | 38,50 | 38,60 | 1,05% | - |
16.02.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 3,52% | 5,00 |
15.02.2024 | 37,30 | 38,10 | 34,70 | 36,90 | 5,13% | - |
14.02.2024 | 34,50 | 35,30 | 34,50 | 35,10 | 1,74% | - |
13.02.2024 | 35,60 | 35,60 | 34,30 | 34,50 | -2,82% | - |
12.02.2024 | 34,90 | 35,90 | 34,80 | 35,50 | 1,72% | - |
09.02.2024 | 34,90 | 35,50 | 34,70 | 34,90 | -0,85% | - |
08.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,44% | 5,00 |
07.02.2024 | 33,70 | 34,90 | 33,60 | 34,70 | 2,36% | - |
06.02.2024 | 33,90 | 34,30 | 33,70 | 33,90 | -0,59% | - |
05.02.2024 | 34,50 | 34,80 | 33,70 | 34,10 | -1,73% | - |
02.02.2024 | 34,30 | 34,90 | 34,10 | 34,70 | 1,17% | - |
01.02.2024 | 33,50 | 34,30 | 33,30 | 34,30 | 2,39% | - |
31.01.2024 | 34,70 | 34,80 | 33,50 | 33,50 | -3,46% | - |
30.01.2024 | 34,50 | 34,90 | 34,10 | 34,70 | 0,58% | - |
29.01.2024 | 33,70 | 34,50 | 33,60 | 34,50 | 2,37% | - |
26.01.2024 | 33,10 | 33,70 | 32,70 | 33,70 | 1,81% | - |
25.01.2024 | 32,30 | 33,50 | 32,10 | 33,10 | 2,48% | - |
24.01.2024 | 32,90 | 33,30 | 32,10 | 32,30 | -2,42% | - |
23.01.2024 | 33,90 | 34,50 | 32,90 | 33,10 | -2,07% | - |
22.01.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,50% | 60,00 |
19.01.2024 | 33,10 | 33,70 | 32,70 | 33,30 | 0,00% | - |
18.01.2024 | 32,10 | 33,30 | 32,10 | 33,30 | 3,74% | - |
17.01.2024 | 31,90 | 32,50 | 31,50 | 32,10 | 0,00% | - |
16.01.2024 | 32,10 | 32,50 | 31,90 | 32,10 | -0,62% | - |
15.01.2024 | 32,30 | 32,30 | 32,10 | 32,30 | 0,00% | - |
12.01.2024 | 33,10 | 33,30 | 32,10 | 32,30 | -3,58% | - |
11.01.2024 | 33,50 | 33,90 | 33,10 | 33,50 | 0,00% | - |
10.01.2024 | 33,90 | 33,90 | 33,30 | 33,50 | -1,18% | - |
09.01.2024 | 34,50 | 34,50 | 33,30 | 33,90 | -1,74% | - |
08.01.2024 | 33,50 | 34,50 | 33,40 | 34,50 | 2,37% | - |
05.01.2024 | 33,50 | 33,70 | 33,00 | 33,70 | 0,60% | - |
04.01.2024 | 33,70 | 33,80 | 33,10 | 33,50 | -0,59% | - |
03.01.2024 | 34,90 | 35,10 | 33,70 | 33,70 | -3,44% | - |
02.01.2024 | 34,90 | 35,30 | 34,50 | 34,90 | -0,57% | - |
29.12.2023 | 35,20 | 35,20 | 35,10 | 35,10 | -1,40% | - |
28.12.2023 | 35,60 | 35,60 | 35,60 | 35,60 | 1,42% | 2,00 |
27.12.2023 | 35,50 | 35,50 | 35,10 | 35,10 | -0,57% | - |
22.12.2023 | 34,90 | 35,50 | 34,80 | 35,30 | 1,15% | - |
21.12.2023 | 35,10 | 35,30 | 34,60 | 34,90 | 0,00% | - |
20.12.2023 | 35,20 | 35,70 | 34,90 | 34,90 | -1,13% | - |
19.12.2023 | 35,10 | 35,90 | 34,90 | 35,30 | 0,57% | - |
18.12.2023 | 35,20 | 35,30 | 34,90 | 35,10 | -0,57% | - |
15.12.2023 | 35,20 | 35,70 | 35,00 | 35,30 | 0,57% | - |
14.12.2023 | 34,50 | 35,10 | 34,10 | 35,10 | 1,74% | - |
13.12.2023 | 34,70 | 34,90 | 33,90 | 34,50 | -0,58% | - |
12.12.2023 | 33,90 | 34,90 | 33,90 | 34,70 | 2,36% | - |
11.12.2023 | 33,90 | 34,30 | 33,70 | 33,90 | 0,59% | - |
08.12.2023 | 33,30 | 33,90 | 33,30 | 33,70 | 1,20% | - |
07.12.2023 | 32,90 | 33,30 | 32,70 | 33,30 | 1,22% | - |
06.12.2023 | 32,30 | 33,10 | 32,30 | 32,90 | 1,86% | - |
05.12.2023 | 32,70 | 33,10 | 32,30 | 32,30 | -2,12% | - |
04.12.2023 | 33,20 | 33,20 | 33,00 | 33,00 | 0,92% | 98,00 |
01.12.2023 | 31,90 | 32,90 | 31,50 | 32,70 | 2,51% | - |
30.11.2023 | 31,90 | 32,20 | 31,70 | 31,90 | 0,63% | - |
29.11.2023 | 31,30 | 32,10 | 31,30 | 31,70 | 1,28% | - |
28.11.2023 | 32,20 | 32,30 | 31,30 | 31,30 | -2,49% | - |
27.11.2023 | 31,90 | 32,10 | 31,60 | 32,10 | 0,63% | - |
24.11.2023 | 31,70 | 31,90 | 31,30 | 31,90 | 0,63% | - |
23.11.2023 | 31,70 | 31,80 | 31,50 | 31,70 | -0,31% | - |
22.11.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 1,60% | 33,00 |
21.11.2023 | 30,90 | 31,70 | 30,70 | 31,30 | 1,29% | - |
20.11.2023 | 31,50 | 31,50 | 30,90 | 30,90 | -1,90% | - |
17.11.2023 | 31,30 | 31,70 | 31,10 | 31,50 | 1,29% | - |
16.11.2023 | 31,30 | 31,70 | 31,10 | 31,10 | -0,64% | - |
15.11.2023 | 32,50 | 32,50 | 31,30 | 31,30 | -3,10% | - |
14.11.2023 | 31,30 | 32,50 | 31,10 | 32,30 | 3,19% | - |
13.11.2023 | 31,30 | 31,60 | 31,10 | 31,30 | 0,00% | - |
10.11.2023 | 31,30 | 31,60 | 31,10 | 31,30 | 0,64% | - |
09.11.2023 | 31,10 | 31,70 | 30,90 | 31,10 | 0,65% | - |
08.11.2023 | 31,40 | 31,90 | 30,90 | 30,90 | -1,90% | - |
07.11.2023 | 31,50 | 32,10 | 31,50 | 31,50 | 0,00% | - |