Börse:
9,533€
3,22%
Echtzeit-Aktienkurs US Silica Holdings Inc.
Bid:
9,350€
Ask:
9,715€
Aktienkurse zur US Silica Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2021 | 10,03 | 10,03 | 9,36 | 9,36 | -0,74% | 114,00 |
| 07.05.2021 | 9,38 | 9,64 | 8,92 | 9,43 | 4,57% | - |
| 06.05.2021 | 9,27 | 9,43 | 8,60 | 9,02 | -0,77% | 3,00 |
| 05.05.2021 | 8,54 | 9,10 | 8,10 | 9,09 | 5,18% | - |
| 04.05.2021 | 7,77 | 8,91 | 7,44 | 8,64 | 9,40% | - |
| 03.05.2021 | 8,86 | 9,17 | 7,77 | 7,90 | -12,23% | - |
| 30.04.2021 | 11,35 | 11,39 | 8,80 | 9,00 | -18,35% | - |
| 29.04.2021 | 10,79 | 11,54 | 10,58 | 11,02 | 3,72% | - |
| 28.04.2021 | 9,57 | 10,74 | 9,39 | 10,63 | 18,29% | - |
| 27.04.2021 | 9,46 | 9,69 | 8,83 | 8,98 | -3,15% | - |
| 26.04.2021 | 9,12 | 9,46 | 8,94 | 9,28 | 0,68% | - |
| 23.04.2021 | 9,10 | 9,43 | 8,80 | 9,21 | -0,38% | - |
| 22.04.2021 | 9,27 | 9,42 | 8,93 | 9,25 | 2,15% | - |
| 21.04.2021 | 9,06 | 9,15 | 8,61 | 9,05 | 1,15% | - |
| 20.04.2021 | 9,66 | 9,93 | 8,82 | 8,95 | -10,01% | 200,00 |
| 19.04.2021 | 9,99 | 10,11 | 9,68 | 9,95 | -0,35% | - |
| 16.04.2021 | 10,01 | 10,37 | 9,74 | 9,98 | -0,35% | - |
| 15.04.2021 | 10,37 | 10,42 | 9,74 | 10,02 | -4,39% | - |
| 14.04.2021 | 9,36 | 10,61 | 9,36 | 10,48 | 9,80% | - |
| 13.04.2021 | 9,74 | 9,76 | 9,21 | 9,54 | -1,93% | - |
| 12.04.2021 | 9,80 | 9,97 | 9,64 | 9,73 | -0,13% | 3,00 |
| 09.04.2021 | 10,02 | 10,06 | 9,53 | 9,74 | -2,99% | - |
| 08.04.2021 | 10,11 | 10,24 | 9,64 | 10,04 | -1,91% | - |
| 07.04.2021 | 10,02 | 10,29 | 9,83 | 10,24 | 0,00% | - |
| 06.04.2021 | 10,24 | 10,65 | 10,04 | 10,24 | -6,01% | - |
| 01.04.2021 | 10,29 | 10,90 | 10,18 | 10,89 | 3,60% | - |
| 31.03.2021 | 10,18 | 10,79 | 9,97 | 10,51 | 4,27% | - |
| 30.03.2021 | 9,74 | 10,32 | 9,74 | 10,08 | 0,90% | - |
| 29.03.2021 | 10,47 | 10,56 | 9,82 | 9,99 | -4,62% | - |
| 26.03.2021 | 10,11 | 10,80 | 9,91 | 10,48 | 2,98% | 250,00 |
| 25.03.2021 | 9,69 | 10,27 | 9,46 | 10,17 | 2,47% | - |
| 24.03.2021 | 9,68 | 10,39 | 9,50 | 9,93 | 3,42% | - |
| 23.03.2021 | 10,39 | 10,41 | 9,31 | 9,60 | -6,48% | - |
| 22.03.2021 | 10,97 | 11,16 | 9,79 | 10,26 | -5,37% | - |
| 19.03.2021 | 10,81 | 11,51 | 10,32 | 10,85 | -1,18% | 50,00 |
| 18.03.2021 | 11,86 | 11,92 | 10,92 | 10,98 | -7,29% | 25,00 |
| 17.03.2021 | 11,43 | 11,93 | 11,21 | 11,84 | 3,34% | 444,00 |
| 16.03.2021 | 11,67 | 11,92 | 11,21 | 11,46 | 0,34% | 25,00 |
| 15.03.2021 | 11,82 | 12,06 | 11,27 | 11,42 | -1,65% | 250,00 |
| 12.03.2021 | 12,47 | 12,81 | 11,41 | 11,61 | -5,12% | - |
| 11.03.2021 | 12,14 | 12,83 | 11,80 | 12,24 | 1,42% | 40,00 |
| 10.03.2021 | 11,62 | 12,36 | 11,62 | 12,06 | 4,29% | 45,00 |
| 09.03.2021 | 12,31 | 12,53 | 11,34 | 11,57 | -4,37% | - |
| 08.03.2021 | 12,01 | 12,76 | 11,69 | 12,10 | 3,42% | - |
| 05.03.2021 | 11,63 | 12,63 | 10,98 | 11,70 | 10,26% | - |
| 04.03.2021 | 10,89 | 11,25 | 10,52 | 10,61 | -5,69% | - |
| 03.03.2021 | 11,19 | 11,70 | 10,97 | 11,25 | -2,26% | 15,00 |
| 02.03.2021 | 11,36 | 11,60 | 11,13 | 11,51 | 3,77% | - |
| 01.03.2021 | 10,94 | 11,70 | 10,76 | 11,09 | 2,34% | - |
| 26.02.2021 | 9,31 | 10,89 | 9,13 | 10,84 | 14,43% | - |
| 25.02.2021 | 9,50 | 9,83 | 9,17 | 9,47 | -0,94% | - |
| 24.02.2021 | 9,21 | 9,82 | 9,03 | 9,56 | 9,25% | - |
| 23.02.2021 | 9,12 | 9,16 | 7,98 | 8,75 | -8,34% | - |
| 22.02.2021 | 8,69 | 9,76 | 8,50 | 9,55 | 9,13% | - |
| 19.02.2021 | 8,76 | 9,04 | 8,47 | 8,75 | -2,91% | - |
| 18.02.2021 | 9,61 | 9,96 | 8,82 | 9,01 | -2,51% | - |
| 17.02.2021 | 8,38 | 9,24 | 8,22 | 9,24 | 11,38% | - |
| 16.02.2021 | 8,00 | 8,46 | 7,84 | 8,30 | 3,63% | - |
| 15.02.2021 | 8,00 | 8,01 | 7,85 | 8,01 | 0,32% | - |
| 12.02.2021 | 7,59 | 8,02 | 7,33 | 7,98 | 6,21% | - |
| 11.02.2021 | 7,89 | 7,92 | 7,24 | 7,51 | -5,70% | - |
| 10.02.2021 | 7,82 | 8,09 | 7,67 | 7,97 | 1,92% | - |
| 09.02.2021 | 7,96 | 7,97 | 7,45 | 7,82 | -1,70% | - |
| 08.02.2021 | 7,50 | 7,98 | 7,36 | 7,95 | 8,13% | - |
| 05.02.2021 | 7,58 | 7,73 | 7,36 | 7,36 | -2,76% | - |
| 04.02.2021 | 7,29 | 7,58 | 7,29 | 7,57 | 5,32% | - |
| 03.02.2021 | 7,03 | 7,25 | 7,03 | 7,18 | -0,33% | - |
| 02.02.2021 | 6,86 | 7,29 | 6,86 | 7,21 | 6,09% | - |
| 01.02.2021 | 6,59 | 6,79 | 6,52 | 6,79 | 0,47% | - |
| 29.01.2021 | 6,95 | 6,95 | 6,74 | 6,76 | -2,14% | - |
| 28.01.2021 | 6,69 | 6,91 | 6,62 | 6,91 | -4,65% | - |
| 27.01.2021 | 7,23 | 7,31 | 6,96 | 7,25 | 0,89% | - |
| 26.01.2021 | 7,39 | 7,59 | 7,18 | 7,18 | -1,28% | - |
| 25.01.2021 | 7,37 | 7,37 | 7,14 | 7,28 | 3,54% | - |
| 22.01.2021 | 7,00 | 7,03 | 6,83 | 7,03 | 3,86% | - |
| 21.01.2021 | 7,62 | 7,62 | 6,74 | 6,77 | -10,98% | - |
| 20.01.2021 | 7,70 | 7,74 | 7,54 | 7,60 | -0,41% | - |
| 19.01.2021 | 7,73 | 8,26 | 7,60 | 7,63 | -1,57% | 172,00 |
| 18.01.2021 | 7,75 | 7,76 | 7,75 | 7,75 | -2,39% | - |
| 15.01.2021 | 7,92 | 8,00 | 7,79 | 7,94 | 2,62% | - |
| 14.01.2021 | 7,05 | 7,76 | 7,05 | 7,74 | 8,06% | - |
| 13.01.2021 | 7,10 | 7,16 | 6,98 | 7,16 | 3,33% | - |
| 12.01.2021 | 6,73 | 6,93 | 6,73 | 6,93 | 2,94% | - |
| 11.01.2021 | 6,48 | 6,73 | 6,30 | 6,73 | 5,90% | 793,00 |
| 08.01.2021 | 6,69 | 6,69 | 6,36 | 6,36 | -6,09% | - |
| 07.01.2021 | 6,65 | 6,80 | 6,65 | 6,77 | -0,59% | - |
| 06.01.2021 | 6,94 | 7,14 | 6,81 | 6,81 | -5,06% | - |
| 05.01.2021 | 7,25 | 7,25 | 6,97 | 7,17 | -0,31% | - |
| 04.01.2021 | 5,63 | 7,20 | 5,63 | 7,20 | 30,06% | - |
| 30.12.2020 | 5,53 | 5,53 | 5,53 | 5,53 | 0,20% | - |
| 29.12.2020 | 5,59 | 5,59 | 5,52 | 5,52 | -0,58% | - |
| 28.12.2020 | 5,73 | 5,90 | 5,55 | 5,55 | -4,52% | - |
| 23.12.2020 | 5,82 | 6,01 | 5,82 | 5,82 | 2,99% | - |
| 22.12.2020 | 5,83 | 5,84 | 5,63 | 5,65 | -2,10% | - |
| 21.12.2020 | 5,63 | 5,77 | 5,45 | 5,77 | 1,94% | - |
| 18.12.2020 | 5,86 | 5,94 | 5,50 | 5,66 | -3,92% | - |
| 17.12.2020 | 6,46 | 6,46 | 5,87 | 5,89 | 2,47% | - |
| 16.12.2020 | 5,13 | 5,75 | 5,13 | 5,75 | 10,01% | - |
| 15.12.2020 | 4,93 | 5,23 | 4,93 | 5,22 | 4,33% | - |
| 14.12.2020 | 5,33 | 5,44 | 4,92 | 5,01 | -5,37% | - |