39,380$
1,16%
Echtzeit-Aktienkurs Summit Materials Inc.
Bid:
Ask:
Aktienkurse zur Summit Materials Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 38,19 | 39,54 | 38,00 | 39,37 | 1,13% | 819.190,00 |
24.04.2024 | 39,32 | 39,65 | 38,58 | 38,93 | -1,59% | 579.792,00 |
23.04.2024 | 38,89 | 39,78 | 38,82 | 39,56 | 1,99% | 846.130,00 |
22.04.2024 | 38,55 | 39,04 | 38,12 | 38,79 | 1,25% | 814.263,00 |
19.04.2024 | 38,50 | 38,89 | 37,81 | 38,31 | -0,42% | 1.001.235,00 |
18.04.2024 | 39,54 | 39,71 | 38,46 | 38,47 | -1,43% | 959.599,00 |
17.04.2024 | 40,03 | 40,44 | 38,89 | 39,03 | -1,19% | 1.040.875,00 |
16.04.2024 | 40,06 | 40,17 | 39,40 | 39,50 | -1,72% | 999.954,00 |
15.04.2024 | 41,96 | 41,97 | 40,14 | 40,19 | -2,05% | 496.687,00 |
12.04.2024 | 41,24 | 41,61 | 40,93 | 41,03 | -1,37% | 623.279,00 |
11.04.2024 | 41,56 | 42,02 | 41,36 | 41,60 | 0,24% | 626.503,00 |
10.04.2024 | 41,15 | 42,09 | 40,71 | 41,50 | -1,84% | 746.575,00 |
09.04.2024 | 42,56 | 42,95 | 41,74 | 42,28 | -0,98% | 705.323,00 |
08.04.2024 | 43,25 | 43,32 | 42,68 | 42,70 | -0,95% | 376.567,00 |
05.04.2024 | 42,50 | 43,17 | 42,42 | 43,11 | 1,87% | 750.374,00 |
04.04.2024 | 43,23 | 43,77 | 42,16 | 42,32 | -0,98% | 813.882,00 |
03.04.2024 | 42,25 | 43,10 | 42,12 | 42,74 | 0,78% | 705.941,00 |
02.04.2024 | 42,96 | 43,02 | 41,95 | 42,41 | -1,62% | 765.364,00 |
01.04.2024 | 44,71 | 44,89 | 42,96 | 43,11 | -3,28% | 788.872,00 |
28.03.2024 | 44,03 | 44,78 | 43,88 | 44,57 | 1,23% | 895.123,00 |
27.03.2024 | 43,68 | 44,04 | 43,15 | 44,03 | 1,31% | 860.193,00 |
26.03.2024 | 42,99 | 43,49 | 42,87 | 43,46 | 1,49% | 679.349,00 |
25.03.2024 | 43,36 | 43,57 | 42,80 | 42,82 | -1,27% | 659.942,00 |
22.03.2024 | 43,39 | 43,53 | 42,93 | 43,37 | -0,57% | 706.608,00 |
21.03.2024 | 43,04 | 43,82 | 42,73 | 43,62 | 2,35% | 938.269,00 |
20.03.2024 | 42,28 | 42,88 | 42,20 | 42,62 | 1,00% | 830.451,00 |
19.03.2024 | 41,07 | 42,34 | 41,07 | 42,20 | 2,35% | 1.252.019,00 |
18.03.2024 | 41,04 | 41,33 | 40,62 | 41,23 | 1,00% | 1.035.966,00 |
15.03.2024 | 41,36 | 41,90 | 40,64 | 40,82 | -1,97% | 1.822.212,00 |
14.03.2024 | 41,63 | 41,96 | 41,18 | 41,64 | -0,81% | 1.310.243,00 |
13.03.2024 | 42,04 | 42,60 | 41,76 | 41,98 | -0,43% | 1.440.703,00 |
12.03.2024 | 42,15 | 42,56 | 42,02 | 42,16 | 0,02% | 1.386.134,00 |
11.03.2024 | 42,79 | 42,79 | 41,93 | 42,15 | -1,95% | 1.467.367,00 |
08.03.2024 | 43,59 | 43,74 | 42,87 | 42,99 | -0,83% | 842.081,00 |
07.03.2024 | 43,74 | 44,17 | 43,31 | 43,35 | -0,18% | 1.162.448,00 |
06.03.2024 | 43,42 | 43,87 | 43,05 | 43,43 | 0,65% | 1.018.320,00 |
05.03.2024 | 43,53 | 43,99 | 42,77 | 43,15 | -1,75% | 1.318.726,00 |
04.03.2024 | 43,20 | 44,42 | 43,08 | 43,92 | 1,67% | 1.486.042,00 |
01.03.2024 | 42,95 | 43,56 | 42,76 | 43,20 | 1,15% | 1.151.292,00 |
29.02.2024 | 42,90 | 43,23 | 42,59 | 42,71 | 0,75% | 1.541.556,00 |
28.02.2024 | 42,33 | 42,88 | 42,27 | 42,39 | -0,47% | 1.026.432,00 |
27.02.2024 | 42,55 | 43,08 | 42,53 | 42,59 | 0,80% | 1.547.588,00 |
26.02.2024 | 42,26 | 42,65 | 41,97 | 42,25 | 0,02% | 1.088.908,00 |
23.02.2024 | 42,58 | 42,98 | 42,00 | 42,24 | 1,05% | 1.120.508,00 |
22.02.2024 | 41,41 | 42,28 | 41,38 | 41,80 | 1,24% | 1.721.663,00 |
21.02.2024 | 39,77 | 41,34 | 39,55 | 41,29 | 3,28% | 2.009.251,00 |
20.02.2024 | 41,10 | 41,27 | 39,79 | 39,98 | -3,76% | 1.350.012,00 |
16.02.2024 | 39,99 | 41,99 | 39,64 | 41,54 | 5,03% | 1.921.975,00 |
15.02.2024 | 40,00 | 41,20 | 37,39 | 39,55 | 5,10% | 2.086.581,00 |
14.02.2024 | 37,38 | 37,95 | 36,92 | 37,63 | 1,70% | 1.008.385,00 |
13.02.2024 | 37,04 | 37,58 | 36,61 | 37,00 | -3,29% | 1.041.621,00 |
12.02.2024 | 37,76 | 38,72 | 37,76 | 38,26 | 1,59% | 776.408,00 |
09.02.2024 | 37,61 | 37,79 | 37,45 | 37,66 | -0,21% | 508.260,00 |
08.02.2024 | 37,44 | 38,10 | 37,32 | 37,74 | 0,83% | 741.893,00 |
07.02.2024 | 36,63 | 37,62 | 36,42 | 37,43 | 3,08% | 866.949,00 |
06.02.2024 | 36,34 | 36,85 | 36,08 | 36,31 | -0,47% | 1.064.557,00 |
05.02.2024 | 36,78 | 36,86 | 36,22 | 36,48 | -2,30% | 656.534,00 |
02.02.2024 | 36,86 | 37,64 | 36,75 | 37,34 | -0,08% | 612.139,00 |
01.02.2024 | 36,57 | 37,39 | 36,09 | 37,37 | 3,29% | 695.770,00 |
31.01.2024 | 37,34 | 37,52 | 36,13 | 36,18 | -3,67% | 868.531,00 |
30.01.2024 | 37,21 | 37,91 | 37,00 | 37,56 | 0,48% | 647.632,00 |
29.01.2024 | 36,63 | 37,45 | 36,42 | 37,38 | 2,41% | 945.050,00 |
26.01.2024 | 36,08 | 36,68 | 35,84 | 36,50 | 1,73% | 788.478,00 |
25.01.2024 | 35,74 | 36,38 | 35,57 | 35,88 | 2,28% | 954.011,00 |
24.01.2024 | 36,27 | 36,33 | 35,03 | 35,08 | -2,04% | 768.347,00 |
23.01.2024 | 37,43 | 37,48 | 35,73 | 35,81 | -3,22% | 920.495,00 |
22.01.2024 | 36,70 | 37,08 | 36,58 | 37,00 | 1,82% | 790.028,00 |
19.01.2024 | 36,33 | 36,40 | 35,63 | 36,34 | 0,58% | 871.042,00 |
18.01.2024 | 35,19 | 36,21 | 35,17 | 36,13 | 2,93% | 1.163.883,00 |
17.01.2024 | 34,47 | 35,29 | 34,38 | 35,10 | 0,86% | 881.937,00 |
16.01.2024 | 35,27 | 35,27 | 34,62 | 34,80 | -1,47% | 1.230.751,00 |
12.01.2024 | 36,07 | 36,39 | 35,19 | 35,32 | -3,66% | 951.686,00 |
11.01.2024 | 36,60 | 36,77 | 36,18 | 36,66 | -0,41% | 410.103,00 |
10.01.2024 | 36,76 | 37,10 | 36,59 | 36,81 | -0,46% | 603.256,00 |
09.01.2024 | 37,03 | 37,26 | 36,49 | 36,98 | -2,09% | 742.745,00 |
08.01.2024 | 36,99 | 37,80 | 36,74 | 37,77 | 2,61% | 501.255,00 |
05.01.2024 | 36,35 | 36,94 | 36,35 | 36,81 | 0,66% | 628.759,00 |
04.01.2024 | 37,18 | 37,18 | 36,31 | 36,57 | -0,65% | 554.548,00 |
03.01.2024 | 38,28 | 38,28 | 36,69 | 36,81 | -3,81% | 789.434,00 |
02.01.2024 | 38,10 | 38,63 | 37,81 | 38,27 | -0,49% | 473.231,00 |
29.12.2023 | 38,74 | 38,88 | 38,37 | 38,46 | -0,98% | 418.056,00 |
28.12.2023 | 38,81 | 38,92 | 38,60 | 38,84 | -0,38% | 378.731,00 |
27.12.2023 | 39,17 | 39,31 | 38,89 | 38,99 | -0,43% | 298.617,00 |
26.12.2023 | 38,98 | 39,46 | 38,98 | 39,16 | 0,49% | 391.617,00 |
22.12.2023 | 38,76 | 39,14 | 38,63 | 38,97 | 1,17% | 351.394,00 |
21.12.2023 | 38,62 | 39,00 | 38,12 | 38,52 | 0,73% | 312.423,00 |
20.12.2023 | 38,57 | 39,04 | 38,19 | 38,24 | -1,14% | 492.243,00 |
19.12.2023 | 38,83 | 39,32 | 38,32 | 38,68 | 0,73% | 707.999,00 |
18.12.2023 | 38,57 | 38,57 | 38,05 | 38,40 | 0,16% | 468.454,00 |
15.12.2023 | 38,45 | 39,08 | 38,11 | 38,34 | -0,54% | 1.450.057,00 |
14.12.2023 | 38,00 | 38,60 | 37,41 | 38,55 | 2,83% | 1.090.333,00 |
13.12.2023 | 37,23 | 37,90 | 36,61 | 37,49 | 0,48% | 866.294,00 |
12.12.2023 | 36,80 | 37,63 | 36,54 | 37,31 | 2,11% | 1.095.318,00 |
11.12.2023 | 36,52 | 36,92 | 36,21 | 36,54 | 0,33% | 874.508,00 |
08.12.2023 | 35,85 | 36,44 | 35,75 | 36,42 | 1,34% | 620.418,00 |
07.12.2023 | 35,41 | 35,96 | 35,19 | 35,94 | 1,44% | 600.745,00 |
06.12.2023 | 35,30 | 35,72 | 34,94 | 35,43 | 1,52% | 586.370,00 |
05.12.2023 | 35,43 | 35,61 | 34,79 | 34,90 | -1,80% | 467.835,00 |
04.12.2023 | 35,39 | 35,75 | 35,17 | 35,54 | -0,03% | 601.433,00 |
01.12.2023 | 34,83 | 35,73 | 34,56 | 35,55 | 2,48% | 804.196,00 |