Börse:
29,735$
1,69%
Echtzeit-Aktienkurs Summit Materials Inc.
Bid:
29,725$
Ask:
29,745$
Aktienkurse zur Summit Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.12.2022 | 29,34 | 29,77 | 29,26 | 29,66 | 1,44% | 532.274,00 |
| 05.12.2022 | 29,94 | 29,94 | 28,95 | 29,24 | -3,56% | 659.490,00 |
| 02.12.2022 | 29,84 | 30,54 | 29,58 | 30,32 | 0,23% | 388.031,00 |
| 01.12.2022 | 30,42 | 30,52 | 29,84 | 30,25 | -0,13% | 399.289,00 |
| 30.11.2022 | 29,38 | 30,37 | 29,02 | 30,29 | 2,68% | 701.556,00 |
| 29.11.2022 | 29,56 | 29,89 | 29,30 | 29,50 | -0,74% | 473.802,00 |
| 28.11.2022 | 30,10 | 30,28 | 29,52 | 29,72 | -2,46% | 611.426,00 |
| 25.11.2022 | 29,97 | 30,54 | 29,97 | 30,47 | 1,43% | 268.309,00 |
| 23.11.2022 | 29,64 | 30,11 | 29,64 | 30,04 | 0,81% | 353.776,00 |
| 22.11.2022 | 29,32 | 29,81 | 29,13 | 29,80 | 1,95% | 446.353,00 |
| 21.11.2022 | 29,04 | 29,49 | 28,96 | 29,23 | -0,03% | 787.255,00 |
| 18.11.2022 | 29,12 | 29,41 | 28,67 | 29,24 | 2,63% | 929.106,00 |
| 17.11.2022 | 29,15 | 29,35 | 28,02 | 28,49 | -3,88% | 900.012,00 |
| 16.11.2022 | 29,50 | 29,84 | 29,31 | 29,64 | -0,10% | 784.086,00 |
| 15.11.2022 | 30,17 | 30,40 | 29,30 | 29,67 | 0,34% | 655.538,00 |
| 14.11.2022 | 30,34 | 30,44 | 29,53 | 29,57 | -3,18% | 583.620,00 |
| 11.11.2022 | 29,52 | 30,75 | 29,48 | 30,54 | 3,81% | 1.080.462,00 |
| 10.11.2022 | 28,60 | 29,72 | 28,45 | 29,42 | 8,12% | 1.090.402,00 |
| 09.11.2022 | 27,74 | 27,82 | 27,14 | 27,21 | -2,65% | 478.010,00 |
| 08.11.2022 | 28,02 | 28,57 | 27,72 | 27,95 | 0,36% | 532.317,00 |
| 07.11.2022 | 27,79 | 28,03 | 27,33 | 27,85 | 0,40% | 567.255,00 |
| 04.11.2022 | 26,96 | 27,80 | 26,68 | 27,74 | 5,60% | 772.454,00 |
| 03.11.2022 | 25,29 | 27,05 | 24,36 | 26,27 | 4,58% | 1.170.841,00 |
| 02.11.2022 | 26,18 | 26,51 | 25,12 | 25,12 | -3,83% | 1.000.095,00 |
| 01.11.2022 | 26,63 | 26,80 | 25,79 | 26,12 | -0,87% | 915.010,00 |
| 31.10.2022 | 26,82 | 26,95 | 26,23 | 26,35 | -2,37% | 792.454,00 |
| 28.10.2022 | 25,93 | 27,15 | 25,75 | 26,99 | 4,25% | 709.155,00 |
| 27.10.2022 | 26,16 | 26,16 | 25,60 | 25,89 | -0,50% | 790.167,00 |
| 26.10.2022 | 26,00 | 26,14 | 25,47 | 26,02 | -0,12% | 888.526,00 |
| 25.10.2022 | 25,30 | 26,26 | 25,16 | 26,05 | 2,40% | 1.100.883,00 |
| 24.10.2022 | 25,58 | 25,78 | 25,11 | 25,44 | -0,20% | 789.590,00 |
| 21.10.2022 | 24,70 | 25,54 | 24,50 | 25,49 | 3,32% | 613.117,00 |
| 20.10.2022 | 24,89 | 25,43 | 24,45 | 24,67 | -1,67% | 612.470,00 |
| 19.10.2022 | 25,72 | 25,94 | 24,77 | 25,09 | -3,80% | 724.555,00 |
| 18.10.2022 | 26,02 | 26,38 | 25,79 | 26,08 | 2,92% | 727.497,00 |
| 17.10.2022 | 25,18 | 25,41 | 25,01 | 25,34 | 3,68% | 739.101,00 |
| 14.10.2022 | 25,40 | 25,58 | 24,28 | 24,44 | -3,21% | 937.619,00 |
| 13.10.2022 | 23,72 | 25,36 | 23,39 | 25,25 | 4,25% | 1.625.605,00 |
| 12.10.2022 | 23,75 | 24,43 | 23,45 | 24,22 | 1,55% | 950.515,00 |
| 11.10.2022 | 23,73 | 24,04 | 23,19 | 23,85 | 0,68% | 1.191.126,00 |
| 10.10.2022 | 24,24 | 24,50 | 23,44 | 23,69 | -1,37% | 769.333,00 |
| 07.10.2022 | 24,71 | 24,79 | 23,66 | 24,02 | -4,11% | 1.394.835,00 |
| 06.10.2022 | 24,96 | 25,43 | 24,94 | 25,05 | -0,95% | 606.310,00 |
| 05.10.2022 | 25,08 | 25,49 | 24,85 | 25,29 | -0,63% | 746.134,00 |
| 04.10.2022 | 25,10 | 25,70 | 25,05 | 25,45 | 4,05% | 852.375,00 |
| 03.10.2022 | 24,26 | 24,77 | 23,97 | 24,46 | 2,09% | 998.946,00 |
| 30.09.2022 | 24,35 | 24,88 | 23,94 | 23,96 | -1,28% | 763.710,00 |
| 29.09.2022 | 24,21 | 24,32 | 23,52 | 24,27 | -1,50% | 686.709,00 |
| 28.09.2022 | 24,36 | 24,89 | 23,99 | 24,64 | 2,20% | 672.930,00 |
| 27.09.2022 | 24,31 | 24,67 | 23,51 | 24,11 | -0,04% | 840.013,00 |
| 26.09.2022 | 24,65 | 25,21 | 23,97 | 24,12 | -3,09% | 1.019.059,00 |
| 23.09.2022 | 25,53 | 25,63 | 24,43 | 24,89 | -4,53% | 1.009.672,00 |
| 22.09.2022 | 26,77 | 26,77 | 26,07 | 26,07 | -0,80% | 942.597,00 |
| 21.09.2022 | 26,85 | 27,42 | 26,27 | 26,28 | -1,28% | 834.138,00 |
| 20.09.2022 | 27,48 | 27,70 | 26,05 | 26,62 | -4,69% | 969.857,00 |
| 19.09.2022 | 26,52 | 28,07 | 26,52 | 27,93 | 4,22% | 1.226.971,00 |
| 16.09.2022 | 27,69 | 27,70 | 26,74 | 26,80 | -4,29% | 1.124.213,00 |
| 15.09.2022 | 27,77 | 28,42 | 27,70 | 28,00 | 0,07% | 669.266,00 |
| 14.09.2022 | 28,05 | 28,20 | 27,41 | 27,98 | -0,53% | 733.423,00 |
| 13.09.2022 | 28,13 | 28,68 | 27,96 | 28,13 | -2,43% | 748.697,00 |
| 12.09.2022 | 29,24 | 29,42 | 28,69 | 28,83 | -0,89% | 535.837,00 |
| 09.09.2022 | 28,82 | 29,20 | 28,72 | 29,09 | 1,36% | 545.903,00 |
| 08.09.2022 | 28,20 | 28,74 | 28,02 | 28,70 | 0,17% | 340.942,00 |
| 07.09.2022 | 27,48 | 28,67 | 27,48 | 28,65 | 4,18% | 425.601,00 |
| 06.09.2022 | 28,04 | 28,10 | 27,42 | 27,50 | -1,79% | 481.720,00 |
| 02.09.2022 | 28,62 | 28,82 | 27,81 | 28,00 | -0,18% | 545.377,00 |
| 01.09.2022 | 28,20 | 28,38 | 27,71 | 28,05 | -1,30% | 753.476,00 |
| 31.08.2022 | 28,99 | 29,35 | 28,40 | 28,42 | -1,90% | 748.550,00 |
| 30.08.2022 | 29,53 | 29,72 | 28,72 | 28,97 | -1,50% | 627.837,00 |
| 29.08.2022 | 29,20 | 29,78 | 29,07 | 29,41 | -0,64% | 542.885,00 |
| 26.08.2022 | 30,64 | 30,79 | 29,40 | 29,60 | -3,77% | 590.225,00 |
| 25.08.2022 | 30,20 | 30,85 | 30,20 | 30,76 | 2,29% | 710.431,00 |
| 24.08.2022 | 30,05 | 30,42 | 29,79 | 30,07 | 0,74% | 782.629,00 |
| 23.08.2022 | 29,95 | 30,53 | 29,85 | 29,85 | -0,67% | 442.480,00 |
| 22.08.2022 | 30,25 | 30,76 | 29,97 | 30,05 | -2,31% | 538.363,00 |
| 19.08.2022 | 31,20 | 31,43 | 30,67 | 30,76 | -1,69% | 495.382,00 |
| 18.08.2022 | 31,24 | 31,48 | 31,19 | 31,29 | -0,19% | 373.913,00 |
| 17.08.2022 | 31,37 | 31,60 | 31,08 | 31,35 | -1,85% | 426.440,00 |
| 16.08.2022 | 31,58 | 32,24 | 31,47 | 31,94 | 0,47% | 364.688,00 |
| 15.08.2022 | 31,49 | 31,80 | 31,23 | 31,79 | -0,19% | 756.066,00 |
| 12.08.2022 | 31,45 | 32,13 | 31,08 | 31,85 | 1,59% | 741.404,00 |
| 11.08.2022 | 31,61 | 31,64 | 30,96 | 31,35 | 0,32% | 504.681,00 |
| 10.08.2022 | 31,19 | 31,66 | 30,93 | 31,25 | 3,17% | 487.775,00 |
| 09.08.2022 | 30,68 | 30,83 | 30,12 | 30,29 | -1,82% | 408.102,00 |
| 08.08.2022 | 30,28 | 31,03 | 30,25 | 30,85 | 1,98% | 739.638,00 |
| 05.08.2022 | 29,02 | 30,37 | 28,79 | 30,25 | 2,93% | 613.899,00 |
| 04.08.2022 | 27,80 | 29,63 | 27,12 | 29,39 | 6,80% | 886.004,00 |
| 03.08.2022 | 27,45 | 27,65 | 27,14 | 27,52 | 0,77% | 503.885,00 |
| 02.08.2022 | 27,57 | 27,89 | 27,29 | 27,31 | -1,23% | 358.393,00 |
| 01.08.2022 | 27,24 | 27,71 | 26,82 | 27,65 | 0,51% | 518.064,00 |
| 29.07.2022 | 26,98 | 27,78 | 26,98 | 27,51 | 2,00% | 702.986,00 |
| 28.07.2022 | 26,83 | 27,14 | 26,53 | 26,97 | 1,01% | 631.737,00 |
| 27.07.2022 | 26,00 | 26,76 | 25,76 | 26,70 | 3,29% | 522.465,00 |
| 26.07.2022 | 25,51 | 25,94 | 25,51 | 25,85 | 0,15% | 305.095,00 |
| 25.07.2022 | 25,46 | 25,90 | 25,23 | 25,81 | 1,30% | 420.012,00 |
| 22.07.2022 | 25,80 | 25,99 | 25,26 | 25,48 | -0,82% | 329.488,00 |
| 21.07.2022 | 24,97 | 25,69 | 24,67 | 25,69 | 1,62% | 503.579,00 |
| 20.07.2022 | 25,00 | 25,38 | 24,88 | 25,28 | 0,32% | 689.669,00 |
| 19.07.2022 | 24,48 | 25,43 | 24,37 | 25,20 | 4,91% | 594.727,00 |
| 18.07.2022 | 23,75 | 24,22 | 23,75 | 24,02 | 2,08% | 442.426,00 |