Börse:
7,879€
1,63%
Echtzeit-Aktienkurs US Silica Holdings Inc.
Bid:
7,725€
Ask:
8,032€
Aktienkurse zur US Silica Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 7,73 | 7,90 | 7,73 | 7,88 | 1,64% | - |
| 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% | - |
| 11.12.2020 | 5,78 | 5,78 | 5,21 | 5,29 | -4,97% | - |
| 10.12.2020 | 4,85 | 5,57 | 4,85 | 5,57 | 18,02% | - |
| 09.12.2020 | 4,82 | 4,87 | 4,72 | 4,72 | 0,00% | - |
| 08.12.2020 | 4,63 | 4,81 | 4,63 | 4,72 | 1,55% | - |
| 07.12.2020 | 4,56 | 4,72 | 4,55 | 4,65 | 2,15% | 2.748,00 |
| 04.12.2020 | 4,21 | 4,70 | 4,21 | 4,55 | 7,95% | 303,00 |
| 03.12.2020 | 4,07 | 4,33 | 4,07 | 4,21 | 2,61% | - |
| 02.12.2020 | 3,95 | 4,33 | 3,95 | 4,11 | 7,94% | - |
| 01.12.2020 | 3,54 | 3,83 | 3,54 | 3,80 | 4,82% | - |
| 30.11.2020 | 3,88 | 3,88 | 3,59 | 3,63 | -6,88% | 95,00 |
| 27.11.2020 | 3,96 | 4,05 | 3,87 | 3,90 | -1,37% | 25,00 |
| 26.11.2020 | 3,94 | 3,96 | 3,94 | 3,95 | -1,89% | - |
| 25.11.2020 | 4,12 | 4,12 | 3,95 | 4,03 | -4,05% | - |
| 24.11.2020 | 3,86 | 4,28 | 3,86 | 4,20 | 8,20% | - |
| 23.11.2020 | 3,47 | 3,89 | 3,47 | 3,88 | 10,26% | - |
| 20.11.2020 | 3,48 | 3,57 | 3,46 | 3,52 | 4,64% | - |
| 19.11.2020 | 3,30 | 3,36 | 3,23 | 3,36 | 0,36% | - |
| 18.11.2020 | 2,98 | 3,47 | 2,98 | 3,35 | 17,01% | - |
| 17.11.2020 | 2,80 | 2,86 | 2,75 | 2,86 | 0,07% | - |
| 16.11.2020 | 2,57 | 2,93 | 2,57 | 2,86 | 11,85% | - |
| 13.11.2020 | 2,50 | 2,56 | 2,50 | 2,56 | 0,51% | - |
| 12.11.2020 | 2,58 | 2,67 | 2,50 | 2,55 | -0,93% | 1.500,00 |
| 11.11.2020 | 2,62 | 2,67 | 2,57 | 2,57 | -3,09% | - |
| 10.11.2020 | 2,69 | 2,70 | 2,62 | 2,65 | -5,93% | - |
| 09.11.2020 | 2,32 | 2,82 | 2,32 | 2,82 | 21,31% | - |
| 06.11.2020 | 2,39 | 2,43 | 2,32 | 2,32 | -4,32% | - |
| 05.11.2020 | 2,40 | 2,45 | 2,40 | 2,43 | -0,08% | - |
| 04.11.2020 | 2,51 | 2,51 | 2,38 | 2,43 | 1,59% | - |
| 03.11.2020 | 2,40 | 2,55 | 2,38 | 2,39 | -1,36% | - |
| 02.11.2020 | 2,29 | 2,47 | 2,29 | 2,43 | 5,71% | - |
| 30.10.2020 | 2,19 | 2,29 | 2,19 | 2,29 | 5,23% | - |
| 29.10.2020 | 2,09 | 2,18 | 2,07 | 2,18 | 1,49% | - |
| 28.10.2020 | 2,27 | 2,27 | 2,14 | 2,15 | -5,67% | - |
| 27.10.2020 | 2,37 | 2,37 | 2,27 | 2,28 | -3,92% | - |
| 26.10.2020 | 2,41 | 2,41 | 2,33 | 2,37 | 0,38% | - |
| 23.10.2020 | 2,25 | 2,38 | 2,25 | 2,36 | 4,84% | - |
| 22.10.2020 | 2,12 | 2,26 | 2,07 | 2,25 | 5,04% | - |
| 21.10.2020 | 2,25 | 2,25 | 2,14 | 2,14 | -4,67% | - |
| 20.10.2020 | 2,26 | 2,29 | 2,25 | 2,25 | -2,26% | - |
| 19.10.2020 | 2,38 | 2,39 | 2,30 | 2,30 | -5,97% | - |
| 16.10.2020 | 2,44 | 2,50 | 2,42 | 2,45 | -1,21% | - |
| 15.10.2020 | 2,43 | 2,49 | 2,39 | 2,48 | 0,49% | - |
| 14.10.2020 | 2,42 | 2,52 | 2,42 | 2,47 | 0,20% | - |
| 13.10.2020 | 2,41 | 2,46 | 2,41 | 2,46 | 4,15% | - |
| 12.10.2020 | 2,54 | 2,54 | 2,36 | 2,36 | -5,18% | - |
| 09.10.2020 | 2,49 | 2,54 | 2,48 | 2,49 | -0,24% | - |
| 08.10.2020 | 2,40 | 2,50 | 2,40 | 2,50 | 4,65% | 40,00 |
| 07.10.2020 | 2,39 | 2,39 | 2,38 | 2,39 | -1,65% | - |
| 06.10.2020 | 2,34 | 2,54 | 2,34 | 2,43 | 3,15% | - |
| 05.10.2020 | 2,31 | 2,36 | 2,30 | 2,35 | 3,52% | - |
| 02.10.2020 | 2,22 | 2,30 | 2,13 | 2,27 | -0,18% | - |
| 01.10.2020 | 2,51 | 2,51 | 2,28 | 2,28 | -8,48% | - |
| 30.09.2020 | 2,53 | 2,61 | 2,48 | 2,49 | -1,54% | - |
| 29.09.2020 | 2,60 | 2,60 | 2,50 | 2,53 | -3,26% | - |
| 28.09.2020 | 2,50 | 2,72 | 2,50 | 2,61 | 4,40% | - |
| 25.09.2020 | 2,61 | 2,61 | 2,50 | 2,50 | -7,30% | - |
| 24.09.2020 | 2,63 | 2,70 | 2,54 | 2,70 | -0,04% | - |
| 23.09.2020 | 2,95 | 2,95 | 2,69 | 2,70 | -3,88% | - |
| 22.09.2020 | 2,83 | 2,87 | 2,81 | 2,81 | 0,32% | - |
| 21.09.2020 | 3,03 | 3,03 | 2,80 | 2,80 | -7,38% | - |
| 18.09.2020 | 2,96 | 3,13 | 2,96 | 3,02 | -0,23% | - |
| 17.09.2020 | 2,96 | 3,03 | 2,87 | 3,03 | 0,77% | - |
| 16.09.2020 | 2,83 | 3,02 | 2,79 | 3,01 | 4,56% | 416,00 |
| 15.09.2020 | 2,87 | 2,88 | 2,82 | 2,88 | -1,03% | - |
| 14.09.2020 | 3,02 | 3,02 | 2,83 | 2,91 | -1,39% | - |
| 11.09.2020 | 3,07 | 3,14 | 2,95 | 2,95 | -5,15% | 250,00 |
| 10.09.2020 | 3,24 | 3,24 | 3,08 | 3,11 | -7,99% | - |
| 09.09.2020 | 3,26 | 3,39 | 3,13 | 3,38 | -0,86% | - |
| 08.09.2020 | 3,76 | 3,76 | 3,30 | 3,41 | -8,96% | - |
| 07.09.2020 | 3,73 | 3,74 | 3,66 | 3,74 | 2,81% | - |
| 04.09.2020 | 3,60 | 3,71 | 3,60 | 3,64 | 0,22% | - |
| 03.09.2020 | 3,55 | 3,63 | 3,53 | 3,63 | 2,48% | - |
| 02.09.2020 | 3,68 | 3,68 | 3,54 | 3,54 | -4,48% | - |
| 01.09.2020 | 3,65 | 3,71 | 3,58 | 3,71 | -0,40% | - |
| 31.08.2020 | 3,82 | 3,82 | 3,70 | 3,72 | -3,05% | - |
| 28.08.2020 | 3,66 | 3,85 | 3,66 | 3,84 | 2,60% | - |
| 27.08.2020 | 3,64 | 3,80 | 3,57 | 3,74 | 2,80% | - |