Echtzeit-Aktienkurs U.S. Concrete Inc.
Bid:
Ask:
Aktienkurse zur U.S. Concrete Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 49,66 | 53,03 | 49,57 | 51,43 | -1,79% | - |
| 25.02.2021 | 52,40 | 52,43 | 52,36 | 52,36 | -6,00% | - |
| 24.02.2021 | 52,13 | 56,00 | 52,13 | 55,70 | 8,57% | - |
| 23.02.2021 | 49,58 | 51,52 | 49,08 | 51,31 | 1,43% | - |
| 22.02.2021 | 49,57 | 51,85 | 49,53 | 50,58 | 1,29% | - |
| 19.02.2021 | 49,70 | 50,03 | 48,92 | 49,94 | 4,35% | - |
| 18.02.2021 | 48,35 | 48,60 | 47,23 | 47,86 | -4,68% | - |
| 17.02.2021 | 50,38 | 50,38 | 50,20 | 50,21 | -1,30% | - |
| 16.02.2021 | 49,98 | 51,24 | 49,52 | 50,87 | 1,84% | - |
| 12.02.2021 | 49,80 | 50,47 | 49,44 | 49,95 | 1,85% | - |
| 11.02.2021 | 49,49 | 49,51 | 0,00 | 49,04 | 1,08% | - |
| 10.02.2021 | 47,73 | 49,30 | 47,01 | 48,52 | 1,93% | - |
| 09.02.2021 | 47,49 | 48,88 | 47,25 | 47,60 | -2,09% | - |
| 08.02.2021 | 49,82 | 49,91 | 48,47 | 48,61 | -0,64% | - |
| 05.02.2021 | 48,48 | 49,45 | 48,48 | 48,93 | 0,90% | - |
| 04.02.2021 | 48,35 | 48,50 | 48,35 | 48,49 | 2,74% | - |
| 03.02.2021 | 47,35 | 47,89 | 46,97 | 47,20 | -0,54% | - |
| 02.02.2021 | 48,01 | 48,14 | 46,96 | 47,45 | -0,09% | - |
| 01.02.2021 | 45,37 | 47,63 | 44,93 | 47,50 | 6,48% | - |
| 29.01.2021 | 46,42 | 46,68 | 43,25 | 44,61 | -1,57% | - |
| 28.01.2021 | 44,12 | 45,69 | 43,78 | 45,32 | 6,29% | - |
| 27.01.2021 | 43,27 | 43,61 | 42,11 | 42,64 | -3,73% | - |
| 26.01.2021 | 46,26 | 46,33 | 44,27 | 44,29 | -5,41% | - |
| 25.01.2021 | 46,86 | 47,54 | 45,31 | 46,82 | -1,88% | - |
| 22.01.2021 | 45,61 | 47,81 | 45,46 | 47,72 | -0,16% | - |
| 21.01.2021 | 47,79 | 47,80 | 47,79 | 47,79 | -6,68% | - |
| 20.01.2021 | 51,08 | 51,31 | 49,85 | 51,21 | 0,00% | - |
| 19.01.2021 | 51,14 | 52,21 | 50,94 | 51,21 | -0,86% | - |
| 15.01.2021 | 50,63 | 52,58 | 50,53 | 51,66 | -2,62% | - |
| 14.01.2021 | 53,63 | 53,86 | 52,07 | 53,05 | 2,14% | - |
| 13.01.2021 | 53,80 | 53,84 | 50,98 | 51,94 | -7,63% | - |
| 12.01.2021 | 53,81 | 56,62 | 53,69 | 56,23 | 9,55% | - |
| 11.01.2021 | 52,01 | 52,13 | 50,71 | 51,33 | 1,56% | - |
| 08.01.2021 | 50,11 | 50,71 | 48,82 | 50,54 | 0,55% | - |
| 07.01.2021 | 49,72 | 51,51 | 49,14 | 50,26 | 8,44% | - |
| 06.01.2021 | 46,35 | 46,35 | 46,35 | 46,35 | 14,56% | - |
| 05.01.2021 | 40,05 | 40,87 | 39,42 | 40,46 | 1,91% | - |
| 04.01.2021 | 40,40 | 40,40 | 38,96 | 39,70 | -0,87% | - |
| 31.12.2020 | 39,42 | 40,48 | 39,41 | 40,05 | 1,95% | - |
| 30.12.2020 | 40,05 | 40,35 | 38,88 | 39,29 | 1,03% | - |
| 29.12.2020 | 39,31 | 39,31 | 38,01 | 38,89 | -0,66% | - |
| 28.12.2020 | 39,60 | 39,60 | 39,14 | 39,15 | 0,94% | - |
| 24.12.2020 | 38,33 | 39,65 | 37,77 | 38,78 | -0,68% | - |
| 23.12.2020 | 38,38 | 39,51 | 38,10 | 39,05 | 1,95% | - |
| 22.12.2020 | 39,51 | 39,51 | 37,54 | 38,30 | -3,89% | - |
| 21.12.2020 | 38,88 | 40,66 | 38,88 | 39,85 | -2,65% | - |
| 18.12.2020 | 38,39 | 41,36 | 38,01 | 40,94 | 8,74% | - |
| 17.12.2020 | 37,68 | 37,73 | 36,86 | 37,65 | 1,80% | - |
| 16.12.2020 | 37,03 | 37,59 | 36,55 | 36,98 | -0,58% | - |
| 15.12.2020 | 35,93 | 37,49 | 35,53 | 37,20 | 3,82% | - |
| 14.12.2020 | 35,50 | 36,25 | 35,08 | 35,83 | 0,67% | - |
| 11.12.2020 | 35,82 | 36,11 | 35,26 | 35,59 | 0,14% | - |
| 10.12.2020 | 36,02 | 36,17 | 35,34 | 35,54 | -1,43% | - |
| 09.12.2020 | 37,22 | 37,22 | 35,54 | 36,05 | -3,35% | - |
| 08.12.2020 | 36,84 | 37,64 | 36,84 | 37,30 | 0,31% | - |
| 07.12.2020 | 37,14 | 38,30 | 37,04 | 37,19 | -1,85% | - |
| 04.12.2020 | 37,52 | 38,11 | 37,09 | 37,89 | 2,60% | - |
| 03.12.2020 | 36,17 | 37,30 | 36,16 | 36,93 | 2,68% | - |
| 02.12.2020 | 36,64 | 37,00 | 35,96 | 35,96 | -2,51% | - |
| 01.12.2020 | 37,14 | 37,87 | 36,11 | 36,89 | 4,15% | - |
| 30.11.2020 | 36,36 | 36,51 | 35,35 | 35,42 | -5,65% | - |
| 27.11.2020 | 36,85 | 37,69 | 36,43 | 37,54 | -0,35% | - |
| 25.11.2020 | 37,50 | 38,27 | 37,45 | 37,67 | -1,10% | - |
| 24.11.2020 | 37,97 | 39,06 | 37,80 | 38,09 | 3,02% | - |
| 23.11.2020 | 37,08 | 37,77 | 36,74 | 36,97 | 0,82% | - |
| 20.11.2020 | 36,55 | 36,95 | 36,02 | 36,67 | -1,05% | - |
| 19.11.2020 | 37,11 | 37,11 | 36,40 | 37,06 | -0,27% | - |
| 18.11.2020 | 37,61 | 38,36 | 37,13 | 37,16 | -0,28% | - |
| 17.11.2020 | 37,20 | 37,27 | 37,17 | 37,27 | -0,17% | - |
| 16.11.2020 | 37,78 | 38,34 | 37,14 | 37,33 | 4,96% | - |
| 13.11.2020 | 35,99 | 36,16 | 34,80 | 35,57 | 2,04% | - |
| 12.11.2020 | 36,13 | 36,39 | 34,50 | 34,86 | -5,68% | - |
| 11.11.2020 | 36,03 | 37,47 | 35,47 | 36,96 | -0,12% | - |
| 10.11.2020 | 38,09 | 38,47 | 0,00 | 37,00 | 2,73% | - |
| 09.11.2020 | 35,93 | 36,99 | 34,56 | 36,02 | 5,49% | - |
| 06.11.2020 | 34,86 | 35,78 | 33,86 | 34,14 | -1,83% | - |
| 05.11.2020 | 34,66 | 35,43 | 34,25 | 34,78 | 4,04% | - |
| 04.11.2020 | 32,98 | 34,66 | 32,28 | 33,43 | -7,73% | - |
| 03.11.2020 | 35,99 | 36,84 | 35,66 | 36,23 | 5,26% | - |
| 02.11.2020 | 34,68 | 35,08 | 34,06 | 34,42 | 1,59% | - |
| 30.10.2020 | 34,08 | 34,49 | 32,88 | 33,88 | -2,76% | - |
| 29.10.2020 | 32,37 | 35,66 | 32,04 | 34,84 | 14,78% | - |
| 28.10.2020 | 30,88 | 31,69 | 30,16 | 30,35 | -9,75% | - |
| 27.10.2020 | 33,63 | 33,64 | 33,63 | 33,63 | 1,82% | - |
| 26.10.2020 | 33,72 | 33,88 | 32,72 | 33,03 | -3,22% | - |
| 23.10.2020 | 33,30 | 34,18 | 33,21 | 34,13 | 2,86% | - |
| 22.10.2020 | 32,58 | 33,78 | 31,95 | 33,18 | -0,36% | - |
| 21.10.2020 | 33,52 | 34,02 | 32,81 | 33,30 | -0,15% | - |
| 20.10.2020 | 33,80 | 34,33 | 32,83 | 33,35 | 0,17% | - |
| 19.10.2020 | 34,20 | 34,44 | 32,95 | 33,30 | -1,32% | - |
| 16.10.2020 | 33,72 | 34,36 | 33,12 | 33,74 | 1,35% | - |
| 15.10.2020 | 33,10 | 33,94 | 33,08 | 33,29 | -1,16% | - |
| 14.10.2020 | 33,10 | 33,68 | 32,79 | 33,68 | 2,60% | - |
| 13.10.2020 | 32,33 | 33,12 | 32,33 | 32,83 | -1,72% | - |
| 12.10.2020 | 33,59 | 33,82 | 33,03 | 33,40 | -0,64% | - |
| 09.10.2020 | 34,10 | 34,10 | 33,01 | 33,62 | -1,80% | - |
| 08.10.2020 | 34,78 | 34,96 | 33,41 | 34,23 | 5,24% | - |
| 07.10.2020 | 31,80 | 33,11 | 31,76 | 32,53 | 6,08% | - |
| 06.10.2020 | 31,75 | 32,64 | 30,50 | 30,66 | -2,70% | - |
| 05.10.2020 | 31,32 | 31,81 | 30,75 | 31,51 | 6,33% | - |