11,950€
0,42%
Echtzeit-Aktienkurs US Silica Holdings Inc.
Bid:
Ask:
Aktienkurse zur US Silica Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 11,95 | 11,95 | 11,95 | 11,95 | -0,83% | - |
| 24.04.2024 | 12,00 | 12,15 | 11,75 | 12,05 | -0,82% | - |
| 23.04.2024 | 11,80 | 12,25 | 11,65 | 12,15 | 2,53% | - |
| 22.04.2024 | 11,90 | 12,15 | 11,75 | 11,85 | -1,66% | - |
| 19.04.2024 | 11,85 | 12,05 | 11,65 | 12,05 | 0,84% | - |
| 18.04.2024 | 11,80 | 12,05 | 11,70 | 11,95 | 1,70% | - |
| 17.04.2024 | 11,90 | 12,15 | 11,75 | 11,75 | -2,49% | - |
| 16.04.2024 | 12,30 | 12,35 | 11,75 | 12,05 | -1,63% | - |
| 15.04.2024 | 12,15 | 12,55 | 12,10 | 12,25 | 0,82% | - |
| 12.04.2024 | 12,45 | 12,75 | 12,05 | 12,15 | -1,22% | - |
| 11.04.2024 | 12,55 | 12,80 | 12,25 | 12,30 | -1,99% | - |
| 10.04.2024 | 12,25 | 12,65 | 12,15 | 12,55 | 2,45% | - |
| 09.04.2024 | 12,20 | 12,35 | 12,15 | 12,25 | 0,00% | - |
| 08.04.2024 | 12,15 | 12,35 | 12,10 | 12,25 | 0,82% | - |
| 05.04.2024 | 12,10 | 12,35 | 12,05 | 12,15 | -0,82% | - |
| 04.04.2024 | 12,55 | 12,65 | 12,15 | 12,25 | -2,39% | - |
| 03.04.2024 | 11,75 | 12,95 | 11,75 | 12,55 | 6,81% | - |
| 02.04.2024 | 11,60 | 11,85 | 11,50 | 11,75 | 3,39% | - |
| 28.03.2024 | 11,33 | 11,60 | 11,16 | 11,37 | 0,66% | - |
| 27.03.2024 | 11,32 | 11,54 | 11,25 | 11,29 | -2,29% | - |
| 26.03.2024 | 11,50 | 11,60 | 11,34 | 11,56 | -1,83% | - |
| 25.03.2024 | 11,62 | 11,79 | 11,50 | 11,77 | -0,17% | - |
| 22.03.2024 | 11,82 | 11,90 | 11,65 | 11,79 | 0,08% | - |
| 21.03.2024 | 11,85 | 11,98 | 11,77 | 11,78 | -0,46% | - |
| 20.03.2024 | 11,82 | 11,94 | 11,22 | 11,84 | -1,58% | - |
| 19.03.2024 | 11,72 | 12,04 | 11,68 | 12,03 | 4,29% | - |
| 18.03.2024 | 11,58 | 11,86 | 11,28 | 11,53 | 0,22% | - |
| 15.03.2024 | 11,19 | 11,59 | 11,10 | 11,51 | 3,79% | - |
| 14.03.2024 | 11,17 | 11,29 | 11,02 | 11,09 | -0,36% | - |
| 13.03.2024 | 10,90 | 11,35 | 10,86 | 11,13 | 2,96% | - |
| 12.03.2024 | 10,96 | 11,02 | 10,70 | 10,81 | -0,60% | - |
| 11.03.2024 | 10,59 | 11,01 | 10,59 | 10,87 | 1,12% | - |
| 08.03.2024 | 10,36 | 10,89 | 10,36 | 10,75 | 2,28% | - |
| 07.03.2024 | 10,34 | 10,64 | 10,32 | 10,51 | 1,50% | - |
| 06.03.2024 | 10,50 | 10,67 | 10,29 | 10,36 | -1,43% | - |
| 05.03.2024 | 10,46 | 10,64 | 10,28 | 10,51 | 0,14% | - |
| 04.03.2024 | 10,73 | 10,89 | 10,49 | 10,49 | -2,55% | - |
| 01.03.2024 | 10,51 | 11,00 | 10,51 | 10,77 | 1,17% | - |
| 29.02.2024 | 10,55 | 10,99 | 10,52 | 10,64 | 0,66% | - |
| 28.02.2024 | 10,74 | 11,11 | 10,36 | 10,57 | -2,89% | - |
| 27.02.2024 | 9,85 | 10,94 | 9,82 | 10,89 | 10,45% | - |
| 26.02.2024 | 9,86 | 9,91 | 9,68 | 9,86 | -0,08% | - |
| 23.02.2024 | 9,63 | 9,89 | 9,54 | 9,86 | 1,31% | - |
| 22.02.2024 | 9,99 | 10,09 | 9,73 | 9,74 | -2,44% | - |
| 21.02.2024 | 9,76 | 10,10 | 9,76 | 9,98 | 0,69% | - |
| 20.02.2024 | 9,98 | 10,03 | 9,75 | 9,91 | -0,93% | - |
| 19.02.2024 | 10,00 | 10,02 | 10,00 | 10,00 | 0,00% | - |
| 16.02.2024 | 9,96 | 10,14 | 9,89 | 10,00 | -0,96% | - |
| 15.02.2024 | 9,64 | 10,12 | 9,52 | 10,10 | 4,94% | - |
| 14.02.2024 | 9,63 | 9,79 | 9,52 | 9,63 | 0,00% | - |
| 13.02.2024 | 9,67 | 9,95 | 9,56 | 9,63 | -1,84% | - |
| 12.02.2024 | 9,57 | 9,88 | 9,56 | 9,81 | 2,24% | 5,00 |
| 09.02.2024 | 9,57 | 9,73 | 9,52 | 9,59 | -1,13% | - |
| 08.02.2024 | 9,37 | 9,77 | 9,37 | 9,70 | 2,00% | - |
| 07.02.2024 | 9,62 | 9,70 | 9,44 | 9,51 | -1,23% | - |
| 06.02.2024 | 9,44 | 9,65 | 9,41 | 9,63 | 1,85% | - |
| 05.02.2024 | 9,62 | 9,66 | 9,40 | 9,45 | -1,66% | - |
| 02.02.2024 | 9,82 | 9,99 | 9,61 | 9,61 | -2,11% | - |
| 01.02.2024 | 9,93 | 10,08 | 9,73 | 9,82 | -1,04% | - |
| 31.01.2024 | 10,16 | 10,18 | 9,82 | 9,92 | -2,04% | - |
| 30.01.2024 | 10,06 | 10,22 | 9,72 | 10,13 | 0,50% | - |
| 29.01.2024 | 10,13 | 10,17 | 10,00 | 10,08 | -0,59% | - |
| 26.01.2024 | 9,98 | 10,25 | 9,93 | 10,14 | 1,37% | - |
| 25.01.2024 | 9,82 | 10,01 | 9,70 | 10,00 | 2,14% | - |
| 24.01.2024 | 9,62 | 9,86 | 9,59 | 9,79 | 1,71% | - |
| 23.01.2024 | 9,46 | 9,80 | 9,46 | 9,63 | 0,08% | - |
| 22.01.2024 | 9,53 | 9,71 | 9,47 | 9,62 | 0,89% | - |
| 19.01.2024 | 9,47 | 9,71 | 9,45 | 9,54 | -0,68% | - |
| 18.01.2024 | 9,54 | 9,69 | 9,46 | 9,60 | 0,42% | - |
| 17.01.2024 | 9,49 | 9,62 | 9,38 | 9,56 | -0,78% | - |
| 16.01.2024 | 9,66 | 9,89 | 9,63 | 9,64 | -1,63% | - |
| 15.01.2024 | 9,79 | 9,80 | 9,78 | 9,80 | -0,08% | - |
| 12.01.2024 | 9,55 | 9,97 | 9,55 | 9,80 | 1,22% | - |
| 11.01.2024 | 9,60 | 9,84 | 9,60 | 9,69 | -0,41% | - |
| 10.01.2024 | 9,78 | 9,89 | 9,59 | 9,73 | -0,64% | - |
| 09.01.2024 | 9,98 | 10,14 | 9,62 | 9,79 | -2,02% | - |
| 08.01.2024 | 10,28 | 10,30 | 9,77 | 9,99 | -3,29% | - |
| 05.01.2024 | 10,17 | 10,36 | 10,14 | 10,33 | 1,77% | - |
| 04.01.2024 | 9,93 | 10,24 | 9,93 | 10,15 | 0,79% | - |
| 03.01.2024 | 9,96 | 10,31 | 9,93 | 10,07 | -0,49% | - |
| 02.01.2024 | 10,26 | 10,46 | 10,10 | 10,12 | -2,83% | - |
| 29.12.2023 | 10,30 | 10,42 | 10,29 | 10,42 | 1,12% | 24,00 |
| 28.12.2023 | 10,34 | 10,48 | 10,27 | 10,30 | -0,48% | - |
| 27.12.2023 | 10,48 | 10,53 | 10,33 | 10,35 | 0,68% | - |
| 22.12.2023 | 10,20 | 10,50 | 10,17 | 10,28 | 0,59% | - |
| 21.12.2023 | 10,13 | 10,37 | 10,13 | 10,22 | -0,39% | - |
| 20.12.2023 | 10,29 | 10,64 | 10,24 | 10,26 | -1,44% | - |
| 19.12.2023 | 10,09 | 10,45 | 10,09 | 10,41 | 1,66% | - |
| 18.12.2023 | 10,44 | 10,61 | 10,23 | 10,24 | -1,68% | - |
| 15.12.2023 | 10,47 | 10,61 | 10,34 | 10,42 | -0,43% | - |
| 14.12.2023 | 10,40 | 10,75 | 10,37 | 10,46 | 0,48% | - |
| 13.12.2023 | 10,12 | 10,42 | 10,06 | 10,41 | 3,07% | - |
| 12.12.2023 | 10,06 | 10,28 | 10,00 | 10,10 | -0,98% | - |
| 11.12.2023 | 10,32 | 10,53 | 10,16 | 10,20 | -1,21% | - |
| 08.12.2023 | 9,93 | 10,47 | 9,93 | 10,33 | 2,74% | - |
| 07.12.2023 | 9,97 | 10,12 | 9,94 | 10,05 | -1,08% | - |
| 06.12.2023 | 10,30 | 10,36 | 9,94 | 10,16 | -0,97% | - |
| 05.12.2023 | 10,29 | 10,55 | 10,26 | 10,26 | -1,77% | - |
| 04.12.2023 | 10,45 | 10,54 | 10,33 | 10,45 | 2,30% | - |
| 01.12.2023 | 10,35 | 10,67 | 10,21 | 10,21 | -1,59% | - |