12,050€
2,12%
Echtzeit-Aktienkurs US Silica Holdings Inc.
Bid:
Ask:
Aktienkurse zur US Silica Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 11,70 | 12,00 | 11,60 | 12,00 | 1,69% | - |
| 18.04.2024 | 11,70 | 12,00 | 11,70 | 11,80 | 0,00% | - |
| 17.04.2024 | 11,90 | 12,10 | 11,80 | 11,80 | -1,67% | - |
| 16.04.2024 | 12,10 | 12,10 | 11,80 | 12,00 | -1,64% | - |
| 15.04.2024 | 12,00 | 12,40 | 12,00 | 12,20 | 0,83% | - |
| 12.04.2024 | 12,30 | 12,70 | 12,10 | 12,10 | -2,42% | - |
| 11.04.2024 | 12,40 | 12,40 | 12,20 | 12,40 | -0,80% | - |
| 10.04.2024 | 12,10 | 12,60 | 12,10 | 12,50 | 2,46% | - |
| 09.04.2024 | 12,10 | 12,30 | 12,10 | 12,20 | 0,00% | - |
| 08.04.2024 | 12,00 | 12,20 | 12,00 | 12,20 | 0,00% | - |
| 05.04.2024 | 12,10 | 12,30 | 12,10 | 12,20 | 0,00% | - |
| 04.04.2024 | 12,40 | 12,40 | 12,20 | 12,20 | -3,17% | - |
| 03.04.2024 | 11,60 | 12,70 | 11,60 | 12,60 | 7,69% | - |
| 02.04.2024 | 11,50 | 11,70 | 11,50 | 11,70 | 2,36% | - |
| 28.03.2024 | 11,26 | 11,53 | 11,26 | 11,43 | 1,51% | - |
| 27.03.2024 | 11,31 | 11,42 | 11,26 | 11,26 | -0,09% | - |
| 26.03.2024 | 11,49 | 11,49 | 11,27 | 11,27 | -2,00% | - |
| 25.03.2024 | 11,55 | 11,74 | 11,50 | 11,50 | -0,61% | - |
| 22.03.2024 | 11,75 | 11,76 | 11,57 | 11,57 | -1,36% | - |
| 21.03.2024 | 11,78 | 11,84 | 11,73 | 11,73 | -0,26% | - |
| 20.03.2024 | 11,81 | 11,87 | 11,50 | 11,76 | -0,42% | - |
| 19.03.2024 | 11,65 | 11,88 | 11,65 | 11,81 | 1,37% | - |
| 18.03.2024 | 11,51 | 11,78 | 11,45 | 11,65 | 1,39% | - |
| 15.03.2024 | 11,12 | 11,49 | 11,12 | 11,49 | 3,42% | 150,00 |
| 14.03.2024 | 11,10 | 11,22 | 11,08 | 11,11 | 0,18% | - |
| 13.03.2024 | 10,89 | 11,19 | 10,89 | 11,09 | 1,84% | - |
| 12.03.2024 | 10,90 | 10,95 | 10,84 | 10,89 | -0,09% | - |
| 11.03.2024 | 10,58 | 10,90 | 10,58 | 10,90 | 2,06% | - |
| 08.03.2024 | 10,35 | 10,75 | 10,35 | 10,68 | 1,91% | - |
| 07.03.2024 | 10,19 | 10,57 | 10,19 | 10,48 | 1,55% | - |
| 06.03.2024 | 10,34 | 10,57 | 10,32 | 10,32 | -1,15% | - |
| 05.03.2024 | 10,31 | 10,56 | 10,31 | 10,44 | -0,57% | - |
| 04.03.2024 | 10,58 | 10,63 | 10,50 | 10,50 | -2,23% | - |
| 01.03.2024 | 10,50 | 10,97 | 10,50 | 10,74 | 1,13% | - |
| 29.02.2024 | 10,40 | 10,89 | 10,40 | 10,62 | 0,66% | - |
| 28.02.2024 | 10,73 | 10,73 | 10,43 | 10,55 | -2,59% | - |
| 27.02.2024 | 9,71 | 10,88 | 9,71 | 10,83 | 10,29% | - |
| 26.02.2024 | 9,71 | 9,82 | 9,67 | 9,82 | 0,26% | - |
| 23.02.2024 | 9,62 | 9,84 | 9,62 | 9,80 | 0,98% | - |
| 22.02.2024 | 9,84 | 9,89 | 9,70 | 9,70 | -2,17% | - |
| 21.02.2024 | 9,75 | 10,02 | 9,75 | 9,92 | 0,41% | - |
| 20.02.2024 | 9,84 | 9,92 | 9,84 | 9,88 | 0,66% | - |
| 19.02.2024 | 9,81 | 9,82 | 9,81 | 9,81 | -1,90% | 10,00 |
| 16.02.2024 | 9,95 | 10,08 | 9,93 | 10,00 | -0,50% | - |
| 15.02.2024 | 9,50 | 10,05 | 9,50 | 10,05 | 5,02% | - |
| 14.02.2024 | 9,49 | 9,64 | 9,49 | 9,57 | 0,10% | - |
| 13.02.2024 | 9,66 | 9,90 | 9,56 | 9,56 | -2,35% | - |
| 12.02.2024 | 9,43 | 9,82 | 9,43 | 9,79 | 2,57% | 300,00 |
| 09.02.2024 | 9,56 | 9,56 | 9,50 | 9,55 | -1,09% | - |
| 08.02.2024 | 9,36 | 9,72 | 9,36 | 9,65 | 2,01% | - |
| 07.02.2024 | 9,48 | 9,64 | 9,46 | 9,46 | -0,84% | - |
| 06.02.2024 | 9,30 | 9,60 | 9,30 | 9,54 | 1,01% | - |
| 05.02.2024 | 9,48 | 9,48 | 9,42 | 9,45 | -1,46% | - |
| 02.02.2024 | 9,68 | 9,80 | 9,59 | 9,59 | -1,69% | - |
| 01.02.2024 | 9,79 | 9,91 | 9,75 | 9,75 | -1,61% | - |
| 31.01.2024 | 10,01 | 10,02 | 9,90 | 9,91 | -1,88% | - |
| 30.01.2024 | 9,92 | 10,17 | 9,92 | 10,10 | 0,80% | - |
| 29.01.2024 | 9,99 | 10,05 | 9,97 | 10,02 | -0,69% | - |
| 26.01.2024 | 9,84 | 10,15 | 9,84 | 10,09 | 1,41% | - |
| 25.01.2024 | 9,68 | 9,95 | 9,68 | 9,95 | 2,26% | - |
| 24.01.2024 | 9,48 | 9,83 | 9,48 | 9,73 | 1,09% | - |
| 23.01.2024 | 9,45 | 9,69 | 9,45 | 9,63 | 0,26% | - |
| 22.01.2024 | 9,39 | 9,65 | 9,39 | 9,60 | 1,05% | - |
| 19.01.2024 | 9,46 | 9,59 | 9,46 | 9,50 | -0,68% | - |
| 18.01.2024 | 9,40 | 9,57 | 9,40 | 9,57 | 0,37% | - |
| 17.01.2024 | 9,48 | 9,53 | 9,34 | 9,53 | -0,83% | - |
| 16.01.2024 | 9,65 | 9,78 | 9,61 | 9,61 | 0,05% | - |
| 15.01.2024 | 9,60 | 9,65 | 9,60 | 9,61 | -1,64% | - |
| 12.01.2024 | 9,54 | 9,81 | 9,54 | 9,77 | 1,19% | - |
| 11.01.2024 | 9,59 | 9,67 | 9,59 | 9,65 | -0,26% | - |
| 10.01.2024 | 9,64 | 9,73 | 9,61 | 9,68 | -0,92% | - |
| 09.01.2024 | 9,84 | 9,84 | 9,62 | 9,77 | -2,01% | - |
| 08.01.2024 | 10,13 | 10,13 | 9,80 | 9,97 | -3,16% | - |
| 05.01.2024 | 10,02 | 10,29 | 10,02 | 10,29 | 1,98% | - |
| 04.01.2024 | 9,92 | 10,15 | 9,92 | 10,09 | 0,30% | - |
| 03.01.2024 | 9,95 | 10,27 | 9,95 | 10,06 | -0,40% | - |
| 02.01.2024 | 10,11 | 10,25 | 10,10 | 10,10 | -0,49% | - |
| 29.12.2023 | 10,15 | 10,15 | 10,15 | 10,15 | -0,88% | - |
| 28.12.2023 | 10,19 | 10,42 | 10,19 | 10,24 | -0,78% | - |
| 27.12.2023 | 10,33 | 10,40 | 10,32 | 10,32 | 0,68% | - |
| 22.12.2023 | 10,05 | 10,36 | 10,05 | 10,25 | 0,59% | - |
| 21.12.2023 | 10,20 | 10,26 | 10,16 | 10,19 | -0,39% | 180,00 |
| 20.12.2023 | 10,28 | 10,53 | 10,23 | 10,23 | -1,25% | - |
| 19.12.2023 | 10,20 | 10,38 | 10,20 | 10,36 | 1,17% | - |
| 18.12.2023 | 10,29 | 10,31 | 10,21 | 10,24 | -0,97% | - |
| 15.12.2023 | 10,32 | 10,51 | 10,32 | 10,34 | -0,96% | - |
| 14.12.2023 | 10,25 | 10,60 | 10,25 | 10,44 | 0,77% | 102,00 |
| 13.12.2023 | 9,98 | 10,36 | 9,98 | 10,36 | 2,88% | - |
| 12.12.2023 | 10,05 | 10,24 | 10,02 | 10,07 | -0,89% | - |
| 11.12.2023 | 10,17 | 10,46 | 10,16 | 10,16 | -1,26% | 150,00 |
| 08.12.2023 | 9,92 | 10,39 | 9,92 | 10,29 | 2,90% | - |
| 07.12.2023 | 9,83 | 10,05 | 9,83 | 10,00 | 0,60% | - |
| 06.12.2023 | 10,14 | 10,20 | 9,94 | 9,94 | -3,02% | - |
| 05.12.2023 | 10,28 | 10,38 | 10,25 | 10,25 | -1,73% | - |
| 04.12.2023 | 10,28 | 10,49 | 10,28 | 10,43 | 0,10% | - |
| 01.12.2023 | 10,20 | 10,58 | 10,20 | 10,42 | 0,87% | - |
| 30.11.2023 | 10,11 | 10,36 | 10,11 | 10,33 | 1,47% | - |
| 29.11.2023 | 9,90 | 10,18 | 9,90 | 10,18 | 2,00% | - |
| 28.11.2023 | 9,87 | 10,03 | 9,87 | 9,98 | -0,10% | - |
| 27.11.2023 | 10,13 | 10,13 | 9,99 | 9,99 | -0,70% | - |