Börse:
23,200€
1,31%
Echtzeit-Aktienkurs Summit Materials Inc.
Bid:
23,000€
Ask:
23,400€
Aktienkurse zur Summit Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2022 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 27.06.2022 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 24.06.2022 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 23.06.2022 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 22.06.2022 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 21.06.2022 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 20.06.2022 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 17.06.2022 | 22,00 | 22,00 | 22,00 | 22,00 | -9,09% | - |
| 16.06.2022 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 15.06.2022 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 14.06.2022 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 13.06.2022 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 10.06.2022 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 09.06.2022 | 25,00 | 25,00 | 25,00 | 25,00 | -4,58% | - |
| 08.06.2022 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 07.06.2022 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 06.06.2022 | 25,40 | 25,80 | 25,40 | 25,80 | 0,00% | - |
| 03.06.2022 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 02.06.2022 | 25,40 | 25,80 | 25,40 | 25,80 | 0,78% | - |
| 01.06.2022 | 25,20 | 25,60 | 25,20 | 25,60 | 0,79% | - |
| 31.05.2022 | 25,60 | 25,60 | 25,40 | 25,40 | -0,78% | - |
| 30.05.2022 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 27.05.2022 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 26.05.2022 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 25.05.2022 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 24.05.2022 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 23.05.2022 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 20.05.2022 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 19.05.2022 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 18.05.2022 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 17.05.2022 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 16.05.2022 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 13.05.2022 | 24,40 | 24,40 | 24,40 | 24,40 | 5,17% | - |
| 12.05.2022 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 11.05.2022 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 10.05.2022 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 09.05.2022 | 25,40 | 25,40 | 25,40 | 25,40 | -5,93% | - |
| 06.05.2022 | 27,00 | 27,00 | 27,00 | 27,00 | -5,59% | - |
| 05.05.2022 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
| 04.05.2022 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
| 03.05.2022 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 02.05.2022 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 29.04.2022 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 28.04.2022 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 27.04.2022 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 26.04.2022 | 26,40 | 26,40 | 26,40 | 26,40 | -0,38% | - |
| 25.04.2022 | 25,80 | 26,50 | 25,80 | 26,50 | -1,12% | - |
| 22.04.2022 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | - |
| 21.04.2022 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
| 20.04.2022 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 19.04.2022 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 14.04.2022 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 13.04.2022 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 12.04.2022 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 11.04.2022 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 08.04.2022 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 07.04.2022 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 06.04.2022 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 05.04.2022 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 04.04.2022 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 01.04.2022 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 31.03.2022 | 27,80 | 27,80 | 27,80 | 27,80 | -4,14% | - |
| 30.03.2022 | 29,20 | 29,20 | 29,00 | 29,00 | 0,69% | - |
| 29.03.2022 | 28,20 | 28,80 | 28,20 | 28,80 | 0,70% | - |
| 28.03.2022 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 25.03.2022 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 24.03.2022 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 23.03.2022 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 22.03.2022 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 21.03.2022 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 18.03.2022 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 17.03.2022 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 16.03.2022 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 15.03.2022 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 14.03.2022 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 11.03.2022 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 10.03.2022 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 09.03.2022 | 25,60 | 25,60 | 25,60 | 25,60 | 5,79% | - |
| 08.03.2022 | 24,20 | 24,20 | 24,20 | 24,20 | -8,33% | - |
| 07.03.2022 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 04.03.2022 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 03.03.2022 | 27,20 | 27,20 | 27,20 | 27,20 | 10,57% | - |
| 02.03.2022 | 24,60 | 24,60 | 24,60 | 24,60 | -10,87% | - |
| 01.03.2022 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 28.02.2022 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 25.02.2022 | 27,60 | 27,60 | 27,60 | 27,60 | -4,17% | - |
| 24.02.2022 | 28,80 | 28,80 | 28,80 | 28,80 | -5,26% | - |
| 23.02.2022 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 22.02.2022 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 21.02.2022 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 18.02.2022 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | - |
| 17.02.2022 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 16.02.2022 | 30,80 | 30,80 | 30,80 | 30,80 | 3,36% | - |
| 15.02.2022 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 14.02.2022 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 11.02.2022 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 10.02.2022 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 09.02.2022 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 08.02.2022 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 07.02.2022 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |