Echtzeit-Aktienkurs Summit Materials Inc.
Bid:
Ask:
Aktienkurse zur Summit Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,22 | 28,34 | 0,00 | 27,70 | 2,76% | - |
| 25.02.2021 | 27,70 | 27,70 | 0,00 | 26,95 | -4,82% | - |
| 24.02.2021 | 27,77 | 28,61 | 0,00 | 28,32 | 8,32% | - |
| 23.02.2021 | 24,66 | 26,33 | 24,53 | 26,14 | 3,85% | - |
| 22.02.2021 | 24,57 | 25,64 | 24,55 | 25,17 | 0,10% | - |
| 19.02.2021 | 23,81 | 25,46 | 23,68 | 25,15 | 9,25% | - |
| 18.02.2021 | 23,85 | 23,85 | 22,95 | 23,02 | -6,00% | - |
| 17.02.2021 | 24,41 | 24,49 | 24,41 | 24,49 | -0,04% | - |
| 16.02.2021 | 24,53 | 24,60 | 0,00 | 24,50 | -0,73% | - |
| 12.02.2021 | 24,64 | 24,94 | 24,43 | 24,68 | 2,24% | - |
| 11.02.2021 | 24,64 | 24,65 | 23,71 | 24,14 | -0,56% | - |
| 10.02.2021 | 24,64 | 24,77 | 24,16 | 24,27 | -1,94% | - |
| 09.02.2021 | 24,39 | 24,99 | 24,27 | 24,75 | 1,37% | - |
| 08.02.2021 | 24,76 | 24,88 | 24,04 | 24,42 | 1,43% | - |
| 05.02.2021 | 23,85 | 24,39 | 23,76 | 24,07 | 1,84% | - |
| 04.02.2021 | 23,28 | 23,87 | 0,00 | 23,64 | 3,84% | - |
| 03.02.2021 | 22,29 | 22,82 | 22,24 | 22,76 | 2,55% | - |
| 02.02.2021 | 22,24 | 22,75 | 22,04 | 22,20 | -1,84% | - |
| 01.02.2021 | 22,55 | 22,62 | 22,55 | 22,61 | 9,36% | - |
| 29.01.2021 | 21,09 | 21,26 | 0,00 | 20,68 | -3,27% | - |
| 28.01.2021 | 21,28 | 21,73 | 20,91 | 21,38 | 2,44% | - |
| 27.01.2021 | 21,46 | 21,83 | 20,78 | 20,87 | -5,93% | - |
| 26.01.2021 | 22,23 | 22,23 | 22,16 | 22,18 | -6,33% | - |
| 25.01.2021 | 23,67 | 23,68 | 23,67 | 23,68 | -0,02% | - |
| 22.01.2021 | 22,93 | 23,70 | 22,88 | 23,69 | 2,49% | - |
| 21.01.2021 | 23,08 | 23,11 | 23,08 | 23,11 | -2,86% | - |
| 20.01.2021 | 23,63 | 23,85 | 23,29 | 23,79 | 1,00% | - |
| 19.01.2021 | 23,35 | 23,76 | 23,31 | 23,56 | 1,29% | - |
| 15.01.2021 | 23,39 | 23,97 | 23,23 | 23,26 | -2,00% | - |
| 14.01.2021 | 23,65 | 23,86 | 23,45 | 23,73 | 0,11% | - |
| 13.01.2021 | 24,55 | 24,55 | 23,67 | 23,71 | -4,14% | - |
| 12.01.2021 | 24,73 | 24,73 | 24,73 | 24,73 | 2,08% | - |
| 11.01.2021 | 24,04 | 24,23 | 23,76 | 24,23 | 1,49% | - |
| 08.01.2021 | 23,72 | 24,18 | 23,56 | 23,87 | -0,58% | - |
| 07.01.2021 | 24,14 | 24,29 | 23,80 | 24,01 | 2,08% | - |
| 06.01.2021 | 23,01 | 24,46 | 22,71 | 23,52 | 13,00% | - |
| 05.01.2021 | 20,56 | 21,08 | 20,30 | 20,82 | 1,93% | - |
| 04.01.2021 | 20,07 | 20,73 | 19,58 | 20,42 | 1,54% | - |
| 31.12.2020 | 19,67 | 20,20 | 19,63 | 20,11 | 2,37% | - |
| 30.12.2020 | 20,06 | 20,08 | 19,62 | 19,65 | 0,87% | - |
| 29.12.2020 | 19,78 | 19,91 | 19,31 | 19,48 | -2,38% | - |
| 28.12.2020 | 19,62 | 20,04 | 19,38 | 19,95 | 3,21% | - |
| 24.12.2020 | 19,19 | 19,81 | 19,08 | 19,33 | -0,13% | - |
| 23.12.2020 | 19,62 | 19,71 | 19,30 | 19,36 | 0,78% | - |
| 22.12.2020 | 19,47 | 19,51 | 18,97 | 19,21 | -1,64% | - |
| 21.12.2020 | 18,83 | 19,67 | 18,82 | 19,53 | -0,26% | - |
| 18.12.2020 | 19,57 | 19,83 | 19,23 | 19,58 | 0,80% | - |
| 17.12.2020 | 19,21 | 19,47 | 18,99 | 19,42 | 1,36% | - |
| 16.12.2020 | 19,57 | 19,65 | 19,11 | 19,16 | -12,45% | - |
| 15.12.2020 | 19,61 | 23,00 | 19,61 | 21,89 | 12,58% | - |
| 14.12.2020 | 19,26 | 24,54 | 19,04 | 19,44 | -3,38% | - |
| 11.12.2020 | 19,30 | 23,44 | 19,10 | 20,12 | 0,45% | - |
| 10.12.2020 | 19,45 | 24,94 | 19,41 | 20,03 | -7,38% | - |
| 09.12.2020 | 20,15 | 21,63 | 18,11 | 21,63 | 3,87% | - |
| 08.12.2020 | 20,68 | 22,05 | 19,32 | 20,82 | 0,26% | - |
| 07.12.2020 | 20,41 | 20,95 | 20,33 | 20,77 | 1,19% | - |
| 04.12.2020 | 20,52 | 20,52 | 20,52 | 20,52 | -1,63% | - |
| 03.12.2020 | 19,92 | 21,03 | 19,90 | 20,86 | 9,99% | - |
| 02.12.2020 | 19,93 | 20,62 | 18,97 | 18,97 | -6,37% | - |
| 01.12.2020 | 19,91 | 20,71 | 17,21 | 20,26 | 3,79% | - |
| 30.11.2020 | 19,05 | 19,73 | 18,80 | 19,52 | -0,28% | - |
| 27.11.2020 | 19,41 | 19,94 | 19,16 | 19,57 | -1,19% | - |
| 25.11.2020 | 19,64 | 19,81 | 19,58 | 19,81 | 0,23% | - |
| 24.11.2020 | 19,39 | 20,02 | 19,22 | 19,76 | 2,76% | - |
| 23.11.2020 | 18,83 | 19,29 | 18,52 | 19,23 | 4,11% | - |
| 20.11.2020 | 18,22 | 18,63 | 18,09 | 18,47 | -1,07% | - |
| 19.11.2020 | 18,79 | 19,35 | 18,67 | 18,67 | -0,45% | - |
| 18.11.2020 | 18,64 | 19,10 | 18,55 | 18,76 | 2,91% | - |
| 17.11.2020 | 18,28 | 18,28 | 18,22 | 18,23 | 1,28% | - |
| 16.11.2020 | 18,28 | 18,50 | 17,96 | 18,00 | 2,51% | - |
| 13.11.2020 | 17,52 | 17,68 | 17,20 | 17,56 | 4,43% | - |
| 12.11.2020 | 17,31 | 17,43 | 16,77 | 16,81 | -3,03% | - |
| 11.11.2020 | 17,50 | 17,90 | 17,30 | 17,34 | -3,88% | - |
| 10.11.2020 | 18,25 | 18,43 | 0,00 | 18,04 | 1,38% | - |
| 09.11.2020 | 18,22 | 18,34 | 17,34 | 17,79 | 1,74% | - |
| 06.11.2020 | 17,36 | 17,90 | 17,24 | 17,49 | 0,87% | - |
| 05.11.2020 | 17,20 | 17,86 | 17,16 | 17,34 | 3,31% | - |
| 04.11.2020 | 16,81 | 17,35 | 16,59 | 16,78 | -7,75% | - |
| 03.11.2020 | 18,94 | 19,11 | 17,96 | 18,19 | -1,44% | - |
| 02.11.2020 | 18,46 | 18,52 | 0,00 | 18,46 | 5,13% | - |
| 30.10.2020 | 17,39 | 18,16 | 17,33 | 17,56 | 3,54% | - |
| 29.10.2020 | 16,49 | 17,22 | 16,47 | 16,96 | 4,69% | - |
| 28.10.2020 | 15,69 | 16,68 | 15,41 | 16,20 | -13,09% | - |
| 27.10.2020 | 18,85 | 19,09 | 0,00 | 18,64 | -1,19% | - |
| 26.10.2020 | 19,39 | 19,39 | 18,67 | 18,86 | -4,63% | - |
| 23.10.2020 | 19,55 | 19,96 | 19,43 | 19,78 | 1,83% | - |
| 22.10.2020 | 19,40 | 19,76 | 19,23 | 19,42 | 2,24% | - |
| 21.10.2020 | 19,65 | 19,95 | 19,00 | 19,00 | -0,55% | - |
| 20.10.2020 | 19,65 | 20,03 | 19,10 | 19,10 | -2,28% | - |
| 19.10.2020 | 19,65 | 19,80 | 19,04 | 19,55 | 2,95% | - |
| 16.10.2020 | 19,57 | 19,61 | 18,99 | 18,99 | -1,07% | - |
| 15.10.2020 | 18,81 | 19,33 | 18,73 | 19,19 | 3,09% | - |
| 14.10.2020 | 18,99 | 19,16 | 18,62 | 18,62 | -1,04% | - |
| 13.10.2020 | 19,01 | 19,16 | 18,53 | 18,81 | -4,15% | - |
| 12.10.2020 | 19,55 | 19,80 | 19,22 | 19,63 | 2,37% | - |
| 09.10.2020 | 19,70 | 19,77 | 18,70 | 19,17 | -3,01% | - |
| 08.10.2020 | 19,64 | 19,90 | 19,35 | 19,77 | 6,06% | - |
| 07.10.2020 | 18,52 | 18,73 | 18,33 | 18,64 | 4,37% | - |
| 06.10.2020 | 18,40 | 18,87 | 17,75 | 17,86 | 0,59% | - |
| 05.10.2020 | 18,01 | 18,32 | 17,68 | 17,75 | 2,60% | - |