Börse:
23,080$
-0,90%
Echtzeit-Aktienkurs Summit Materials Inc.
Bid:
23,070$
Ask:
23,090$
Aktienkurse zur Summit Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 23,00 | 23,55 | 22,67 | 23,08 | -0,90% | 559.730,00 |
| 30.06.2022 | 22,31 | 23,59 | 22,01 | 23,29 | 3,01% | 1.015.853,00 |
| 29.06.2022 | 23,48 | 23,48 | 22,50 | 22,61 | -3,83% | 1.029.107,00 |
| 28.06.2022 | 24,73 | 24,90 | 23,47 | 23,51 | -4,04% | 1.108.233,00 |
| 27.06.2022 | 24,49 | 24,61 | 23,77 | 24,50 | 1,11% | 1.169.055,00 |
| 24.06.2022 | 23,66 | 24,65 | 23,66 | 24,23 | 3,37% | 2.662.477,00 |
| 23.06.2022 | 23,40 | 23,80 | 23,16 | 23,44 | -0,30% | 738.565,00 |
| 22.06.2022 | 23,19 | 23,67 | 22,83 | 23,51 | 1,34% | 834.672,00 |
| 21.06.2022 | 24,21 | 24,44 | 22,93 | 23,20 | -3,05% | 971.078,00 |
| 17.06.2022 | 23,58 | 23,99 | 23,27 | 23,93 | 2,26% | 978.833,00 |
| 16.06.2022 | 24,85 | 24,85 | 23,24 | 23,40 | -8,41% | 1.227.690,00 |
| 15.06.2022 | 25,33 | 25,92 | 25,00 | 25,55 | 2,36% | 930.906,00 |
| 14.06.2022 | 25,27 | 25,38 | 24,75 | 24,96 | -1,03% | 674.663,00 |
| 13.06.2022 | 25,11 | 25,88 | 24,97 | 25,22 | -3,04% | 1.031.421,00 |
| 10.06.2022 | 26,39 | 26,60 | 25,91 | 26,01 | -4,09% | 673.318,00 |
| 09.06.2022 | 26,84 | 27,38 | 26,82 | 27,12 | 0,04% | 621.802,00 |
| 08.06.2022 | 27,94 | 28,04 | 27,00 | 27,11 | -4,10% | 498.707,00 |
| 07.06.2022 | 27,59 | 28,38 | 27,32 | 28,27 | 1,54% | 353.300,00 |
| 06.06.2022 | 28,02 | 28,12 | 27,61 | 27,84 | 0,47% | 366.897,00 |
| 03.06.2022 | 27,89 | 27,92 | 27,44 | 27,71 | -0,89% | 361.185,00 |
| 02.06.2022 | 27,47 | 28,04 | 27,25 | 27,96 | 2,34% | 403.856,00 |
| 01.06.2022 | 27,66 | 27,74 | 26,85 | 27,32 | 0,04% | 714.329,00 |
| 31.05.2022 | 27,54 | 27,86 | 26,95 | 27,31 | -1,83% | 579.666,00 |
| 27.05.2022 | 27,39 | 28,02 | 27,38 | 27,82 | 1,68% | 535.254,00 |
| 26.05.2022 | 26,78 | 27,81 | 26,78 | 27,36 | 2,63% | 643.827,00 |
| 25.05.2022 | 25,49 | 26,99 | 25,48 | 26,66 | 3,33% | 1.121.557,00 |
| 24.05.2022 | 26,13 | 26,22 | 24,85 | 25,80 | -1,68% | 555.388,00 |
| 23.05.2022 | 26,14 | 26,41 | 25,66 | 26,24 | 1,67% | 939.236,00 |
| 20.05.2022 | 27,11 | 27,31 | 25,16 | 25,81 | -3,22% | 701.445,00 |
| 19.05.2022 | 26,31 | 27,25 | 26,29 | 26,67 | 0,00% | 1.208.015,00 |
| 18.05.2022 | 26,76 | 26,97 | 26,31 | 26,67 | -0,49% | 924.174,00 |
| 17.05.2022 | 26,40 | 27,02 | 26,33 | 26,80 | 4,40% | 848.349,00 |
| 16.05.2022 | 25,63 | 25,89 | 24,75 | 25,67 | -1,38% | 903.610,00 |
| 13.05.2022 | 25,82 | 26,43 | 25,65 | 26,03 | 1,84% | 861.619,00 |
| 12.05.2022 | 24,49 | 25,57 | 24,08 | 25,56 | 4,07% | 1.024.073,00 |
| 11.05.2022 | 25,87 | 26,30 | 24,43 | 24,56 | -4,21% | 1.301.624,00 |
| 10.05.2022 | 27,00 | 27,24 | 24,79 | 25,64 | -3,03% | 1.334.528,00 |
| 09.05.2022 | 27,08 | 27,40 | 26,33 | 26,44 | -2,79% | 1.392.539,00 |
| 06.05.2022 | 28,41 | 28,47 | 26,40 | 27,20 | -5,46% | 1.336.007,00 |
| 05.05.2022 | 29,38 | 30,21 | 27,51 | 28,77 | -6,26% | 1.405.710,00 |
| 04.05.2022 | 29,26 | 30,75 | 29,12 | 30,69 | 4,49% | 1.177.727,00 |
| 03.05.2022 | 28,05 | 29,66 | 28,05 | 29,37 | 3,60% | 1.091.464,00 |
| 02.05.2022 | 27,77 | 28,58 | 27,39 | 28,35 | 1,98% | 723.254,00 |
| 29.04.2022 | 28,43 | 28,72 | 27,67 | 27,80 | -2,15% | 441.748,00 |
| 28.04.2022 | 28,00 | 28,69 | 27,24 | 28,41 | 3,01% | 482.539,00 |
| 27.04.2022 | 27,86 | 28,13 | 27,42 | 27,58 | -0,65% | 757.017,00 |
| 26.04.2022 | 28,39 | 28,43 | 27,61 | 27,76 | -2,97% | 513.370,00 |
| 25.04.2022 | 28,07 | 28,64 | 27,49 | 28,61 | 1,24% | 568.138,00 |
| 22.04.2022 | 29,41 | 29,41 | 27,97 | 28,26 | -4,30% | 628.534,00 |
| 21.04.2022 | 30,68 | 30,80 | 28,98 | 29,53 | -2,48% | 484.276,00 |
| 20.04.2022 | 29,93 | 30,52 | 29,91 | 30,28 | 2,92% | 359.793,00 |
| 19.04.2022 | 28,64 | 29,65 | 28,64 | 29,42 | 2,62% | 551.496,00 |
| 18.04.2022 | 28,98 | 29,21 | 28,47 | 28,67 | -1,14% | 393.795,00 |
| 14.04.2022 | 28,91 | 29,31 | 28,73 | 29,00 | -0,31% | 559.875,00 |
| 13.04.2022 | 28,50 | 29,28 | 28,50 | 29,09 | 1,71% | 388.511,00 |
| 12.04.2022 | 28,79 | 29,57 | 28,53 | 28,60 | -0,14% | 449.794,00 |
| 11.04.2022 | 28,37 | 29,38 | 28,26 | 28,64 | 0,53% | 746.062,00 |
| 08.04.2022 | 28,18 | 29,31 | 27,86 | 28,49 | 1,53% | 1.145.169,00 |
| 07.04.2022 | 28,96 | 28,96 | 27,82 | 28,06 | -2,91% | 909.213,00 |
| 06.04.2022 | 29,48 | 29,49 | 28,35 | 28,90 | -2,89% | 796.273,00 |
| 05.04.2022 | 30,37 | 31,01 | 29,68 | 29,76 | -2,68% | 881.418,00 |
| 04.04.2022 | 30,81 | 31,02 | 30,26 | 30,58 | -0,75% | 647.912,00 |
| 01.04.2022 | 31,48 | 31,57 | 30,49 | 30,81 | -0,80% | 635.779,00 |
| 31.03.2022 | 31,23 | 31,53 | 30,88 | 31,06 | -1,30% | 895.435,00 |
| 30.03.2022 | 32,54 | 32,69 | 31,26 | 31,47 | -4,05% | 640.584,00 |
| 29.03.2022 | 31,87 | 32,82 | 31,84 | 32,80 | 4,46% | 944.756,00 |
| 28.03.2022 | 31,30 | 31,58 | 30,87 | 31,40 | -0,95% | 826.779,00 |
| 25.03.2022 | 31,54 | 31,96 | 31,16 | 31,70 | 0,00% | 940.793,00 |
| 24.03.2022 | 32,13 | 32,24 | 31,63 | 31,70 | -0,47% | 1.062.802,00 |
| 23.03.2022 | 31,84 | 32,27 | 31,63 | 31,85 | -0,96% | 824.862,00 |
| 22.03.2022 | 32,71 | 33,05 | 31,81 | 32,16 | -1,11% | 861.121,00 |
| 21.03.2022 | 32,03 | 33,03 | 31,86 | 32,52 | 1,06% | 1.755.031,00 |
| 18.03.2022 | 31,89 | 32,43 | 31,60 | 32,18 | 0,88% | 1.582.027,00 |
| 17.03.2022 | 31,27 | 32,28 | 30,98 | 31,90 | 1,66% | 834.337,00 |
| 16.03.2022 | 31,59 | 32,49 | 30,78 | 31,38 | 0,51% | 1.212.949,00 |
| 15.03.2022 | 30,79 | 31,62 | 30,55 | 31,22 | 2,29% | 1.164.858,00 |
| 14.03.2022 | 30,20 | 30,70 | 29,94 | 30,52 | 2,35% | 809.908,00 |
| 11.03.2022 | 30,00 | 30,13 | 29,54 | 29,82 | 0,34% | 703.389,00 |
| 10.03.2022 | 28,55 | 29,74 | 28,55 | 29,72 | 0,85% | 719.158,00 |
| 09.03.2022 | 28,88 | 29,73 | 28,88 | 29,47 | 4,54% | 835.298,00 |
| 08.03.2022 | 27,05 | 28,45 | 26,64 | 28,19 | 5,38% | 1.268.467,00 |
| 07.03.2022 | 29,04 | 29,04 | 26,42 | 26,75 | -8,14% | 1.707.222,00 |
| 04.03.2022 | 28,99 | 29,15 | 28,02 | 29,12 | -1,79% | 1.088.734,00 |
| 03.03.2022 | 31,53 | 31,53 | 29,09 | 29,65 | -0,07% | 1.729.216,00 |
| 02.03.2022 | 28,33 | 30,01 | 28,09 | 29,67 | 7,50% | 2.501.197,00 |
| 01.03.2022 | 31,13 | 31,13 | 27,41 | 27,60 | -11,60% | 3.662.585,00 |
| 28.02.2022 | 31,09 | 31,54 | 30,54 | 31,22 | -1,73% | 982.670,00 |
| 25.02.2022 | 31,52 | 31,96 | 30,48 | 31,77 | 1,57% | 1.022.148,00 |
| 24.02.2022 | 30,38 | 31,39 | 29,05 | 31,28 | -5,92% | 2.063.637,00 |
| 23.02.2022 | 34,99 | 35,30 | 33,19 | 33,25 | -4,21% | 1.051.754,00 |
| 22.02.2022 | 35,23 | 35,68 | 34,37 | 34,71 | -2,09% | 648.612,00 |
| 18.02.2022 | 35,13 | 35,77 | 34,96 | 35,45 | 0,74% | 696.150,00 |
| 17.02.2022 | 35,79 | 36,40 | 35,10 | 35,19 | -3,03% | 372.952,00 |
| 16.02.2022 | 35,26 | 36,44 | 35,25 | 36,29 | 2,25% | 549.965,00 |
| 15.02.2022 | 34,58 | 35,72 | 34,58 | 35,49 | 4,14% | 562.458,00 |
| 14.02.2022 | 34,76 | 35,18 | 33,72 | 34,08 | -1,96% | 563.522,00 |
| 11.02.2022 | 34,99 | 35,66 | 34,64 | 34,76 | -0,52% | 491.283,00 |
| 10.02.2022 | 34,90 | 36,12 | 34,34 | 34,94 | -1,63% | 1.393.499,00 |
| 09.02.2022 | 35,63 | 36,27 | 35,31 | 35,52 | 1,31% | 711.374,00 |
| 08.02.2022 | 34,16 | 35,18 | 34,16 | 35,06 | 1,98% | 438.536,00 |