12,975$
3,14%
Echtzeit-Aktienkurs US Silica Holdings
Bid:
Ask:
Aktienkurse zur US Silica Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 12,50 | 13,08 | 12,46 | 12,97 | 3,10% | 726.081,00 |
| 22.04.2024 | 12,71 | 12,82 | 12,50 | 12,58 | -1,87% | 729.404,00 |
| 19.04.2024 | 12,59 | 12,88 | 12,46 | 12,82 | 1,10% | 897.888,00 |
| 18.04.2024 | 12,62 | 12,87 | 12,51 | 12,68 | 1,04% | 704.854,00 |
| 17.04.2024 | 12,79 | 12,95 | 12,49 | 12,55 | -1,72% | 561.178,00 |
| 16.04.2024 | 12,93 | 12,93 | 12,49 | 12,77 | -2,22% | 581.084,00 |
| 15.04.2024 | 12,96 | 13,34 | 12,96 | 13,06 | 1,24% | 925.149,00 |
| 12.04.2024 | 13,46 | 13,58 | 12,83 | 12,90 | -3,23% | 651.350,00 |
| 11.04.2024 | 13,50 | 13,50 | 13,12 | 13,33 | -1,19% | 556.661,00 |
| 10.04.2024 | 13,13 | 13,56 | 13,05 | 13,49 | 1,66% | 738.856,00 |
| 09.04.2024 | 13,32 | 13,44 | 13,22 | 13,27 | 0,08% | 580.843,00 |
| 08.04.2024 | 13,25 | 13,36 | 13,14 | 13,26 | 0,61% | 410.108,00 |
| 05.04.2024 | 13,20 | 13,38 | 13,05 | 13,18 | -0,38% | 609.284,00 |
| 04.04.2024 | 13,59 | 13,60 | 13,21 | 13,23 | -2,93% | 818.865,00 |
| 03.04.2024 | 12,75 | 14,03 | 12,75 | 13,63 | 7,49% | 2.362.368,00 |
| 02.04.2024 | 12,52 | 12,73 | 12,42 | 12,68 | 1,93% | 874.704,00 |
| 01.04.2024 | 12,51 | 12,51 | 12,27 | 12,44 | 0,24% | 417.163,00 |
| 28.03.2024 | 12,38 | 12,53 | 12,38 | 12,41 | 1,22% | 470.289,00 |
| 27.03.2024 | 12,28 | 12,41 | 12,16 | 12,26 | 0,00% | 548.285,00 |
| 26.03.2024 | 12,59 | 12,59 | 12,26 | 12,26 | -2,15% | 676.801,00 |
| 25.03.2024 | 12,64 | 12,77 | 12,43 | 12,53 | -0,40% | 653.981,00 |
| 22.03.2024 | 12,78 | 12,87 | 12,56 | 12,58 | -1,87% | 433.988,00 |
| 21.03.2024 | 12,93 | 13,04 | 12,78 | 12,82 | -0,77% | 738.787,00 |
| 20.03.2024 | 12,86 | 12,96 | 12,46 | 12,92 | 0,16% | 1.153.595,00 |
| 19.03.2024 | 12,73 | 13,02 | 12,71 | 12,90 | 1,34% | 648.645,00 |
| 18.03.2024 | 12,63 | 12,89 | 12,49 | 12,73 | 1,11% | 825.311,00 |
| 15.03.2024 | 12,16 | 12,62 | 12,16 | 12,59 | 3,45% | 3.632.381,00 |
| 14.03.2024 | 12,20 | 12,29 | 12,02 | 12,17 | -0,57% | 966.275,00 |
| 13.03.2024 | 12,05 | 12,34 | 11,99 | 12,24 | 2,34% | 1.076.032,00 |
| 12.03.2024 | 11,94 | 12,03 | 11,76 | 11,96 | -0,17% | 734.105,00 |
| 11.03.2024 | 11,74 | 12,01 | 11,66 | 11,98 | 1,87% | 895.600,00 |
| 08.03.2024 | 11,72 | 11,94 | 11,54 | 11,76 | 2,26% | 791.286,00 |
| 07.03.2024 | 11,29 | 11,63 | 11,29 | 11,50 | 1,86% | 537.542,00 |
| 06.03.2024 | 11,58 | 11,61 | 11,21 | 11,29 | -0,96% | 815.073,00 |
| 05.03.2024 | 11,34 | 11,55 | 11,18 | 11,40 | 0,18% | 1.148.608,00 |
| 04.03.2024 | 11,66 | 11,74 | 11,38 | 11,38 | -2,40% | 1.059.726,00 |
| 01.03.2024 | 11,61 | 11,92 | 11,55 | 11,66 | 1,39% | 903.233,00 |
| 29.02.2024 | 11,60 | 11,89 | 11,47 | 11,50 | 0,52% | 1.225.937,00 |
| 28.02.2024 | 11,75 | 11,75 | 11,24 | 11,44 | -3,05% | 1.850.718,00 |
| 27.02.2024 | 11,00 | 11,88 | 10,66 | 11,80 | 10,28% | 2.021.289,00 |
| 26.02.2024 | 10,68 | 10,72 | 10,48 | 10,70 | 0,19% | 765.449,00 |
| 23.02.2024 | 10,44 | 10,71 | 10,32 | 10,68 | 1,23% | 738.188,00 |
| 22.02.2024 | 10,72 | 10,79 | 10,52 | 10,55 | -2,31% | 623.480,00 |
| 21.02.2024 | 10,69 | 10,91 | 10,57 | 10,80 | 0,93% | 462.774,00 |
| 20.02.2024 | 10,73 | 10,85 | 10,56 | 10,70 | -0,74% | 434.252,00 |
| 16.02.2024 | 10,87 | 10,92 | 10,64 | 10,78 | -0,92% | 490.906,00 |
| 15.02.2024 | 10,35 | 10,90 | 10,35 | 10,88 | 5,32% | 687.305,00 |
| 14.02.2024 | 10,42 | 10,47 | 10,21 | 10,33 | 0,19% | 484.393,00 |
| 13.02.2024 | 10,49 | 10,66 | 10,23 | 10,31 | -2,37% | 747.434,00 |
| 12.02.2024 | 10,35 | 10,65 | 10,35 | 10,56 | 2,23% | 694.312,00 |
| 09.02.2024 | 10,42 | 10,46 | 10,26 | 10,33 | -1,24% | 606.825,00 |
| 08.02.2024 | 10,21 | 10,51 | 10,20 | 10,46 | 2,15% | 541.116,00 |
| 07.02.2024 | 10,38 | 10,46 | 10,17 | 10,24 | -1,06% | 618.334,00 |
| 06.02.2024 | 10,15 | 10,38 | 10,09 | 10,35 | 1,97% | 682.847,00 |
| 05.02.2024 | 10,27 | 10,32 | 10,09 | 10,15 | -2,22% | 484.738,00 |
| 02.02.2024 | 10,58 | 10,77 | 10,37 | 10,38 | -2,81% | 748.541,00 |
| 01.02.2024 | 10,82 | 10,89 | 10,58 | 10,68 | -0,37% | 756.068,00 |
| 31.01.2024 | 11,02 | 11,02 | 10,68 | 10,72 | -2,46% | 791.163,00 |
| 30.01.2024 | 10,65 | 11,08 | 10,54 | 10,99 | 0,83% | 735.950,00 |
| 29.01.2024 | 10,95 | 10,95 | 10,81 | 10,90 | -1,00% | 606.611,00 |
| 26.01.2024 | 10,90 | 11,14 | 10,80 | 11,01 | 1,47% | 704.331,00 |
| 25.01.2024 | 10,79 | 10,86 | 10,52 | 10,85 | 1,78% | 1.038.926,00 |
| 24.01.2024 | 10,58 | 10,75 | 10,46 | 10,66 | 2,01% | 771.219,00 |
| 23.01.2024 | 10,51 | 10,62 | 10,40 | 10,45 | -0,19% | 804.855,00 |
| 22.01.2024 | 10,43 | 10,58 | 10,31 | 10,47 | 0,77% | 768.184,00 |
| 19.01.2024 | 10,52 | 10,52 | 10,29 | 10,39 | -0,57% | 742.449,00 |
| 18.01.2024 | 10,46 | 10,48 | 10,26 | 10,45 | 0,48% | 568.837,00 |
| 17.01.2024 | 10,31 | 10,42 | 10,18 | 10,40 | -0,76% | 983.834,00 |
| 16.01.2024 | 10,65 | 10,71 | 10,47 | 10,48 | -2,33% | 660.702,00 |
| 12.01.2024 | 10,89 | 10,94 | 10,69 | 10,73 | 0,94% | 605.317,00 |
| 11.01.2024 | 10,72 | 10,75 | 10,52 | 10,63 | -0,37% | 630.658,00 |
| 10.01.2024 | 10,63 | 10,74 | 10,49 | 10,67 | -0,28% | 772.487,00 |
| 09.01.2024 | 10,89 | 10,89 | 10,53 | 10,70 | -2,28% | 1.246.211,00 |
| 08.01.2024 | 11,02 | 11,08 | 10,72 | 10,95 | -3,10% | 1.466.210,00 |
| 05.01.2024 | 11,13 | 11,31 | 11,10 | 11,30 | 1,62% | 758.887,00 |
| 04.01.2024 | 11,05 | 11,23 | 10,99 | 11,12 | 1,18% | 1.034.452,00 |
| 03.01.2024 | 11,01 | 11,25 | 10,83 | 10,99 | -0,72% | 937.625,00 |
| 02.01.2024 | 11,38 | 11,45 | 11,06 | 11,07 | -2,12% | 607.279,00 |
| 29.12.2023 | 11,41 | 11,50 | 11,29 | 11,31 | -0,79% | 557.876,00 |
| 28.12.2023 | 11,47 | 11,61 | 11,36 | 11,40 | -0,78% | 438.944,00 |
| 27.12.2023 | 11,54 | 11,67 | 11,47 | 11,49 | -0,69% | 365.124,00 |
| 26.12.2023 | 11,40 | 11,60 | 11,27 | 11,57 | 2,12% | 416.210,00 |
| 22.12.2023 | 11,37 | 11,59 | 11,27 | 11,33 | 0,71% | 767.134,00 |
| 21.12.2023 | 11,26 | 11,39 | 11,17 | 11,25 | 0,27% | 617.963,00 |
| 20.12.2023 | 11,45 | 11,67 | 11,19 | 11,22 | -1,92% | 720.616,00 |
| 19.12.2023 | 11,31 | 11,48 | 11,31 | 11,44 | 2,33% | 647.879,00 |
| 18.12.2023 | 11,45 | 11,61 | 11,17 | 11,18 | -1,67% | 1.118.098,00 |
| 15.12.2023 | 11,54 | 11,58 | 11,28 | 11,37 | -1,04% | 4.493.780,00 |
| 14.12.2023 | 11,55 | 11,82 | 11,40 | 11,49 | 1,50% | 957.533,00 |
| 13.12.2023 | 10,95 | 11,34 | 10,86 | 11,32 | 3,76% | 1.008.042,00 |
| 12.12.2023 | 10,90 | 11,10 | 10,77 | 10,91 | -0,64% | 866.526,00 |
| 11.12.2023 | 11,11 | 11,32 | 10,93 | 10,98 | -1,17% | 656.193,00 |
| 08.12.2023 | 10,95 | 11,28 | 10,95 | 11,11 | 2,40% | 802.100,00 |
| 07.12.2023 | 10,86 | 10,91 | 10,76 | 10,85 | 1,02% | 829.058,00 |
| 06.12.2023 | 10,99 | 11,18 | 10,69 | 10,74 | -3,16% | 1.063.925,00 |
| 05.12.2023 | 11,35 | 11,42 | 11,07 | 11,09 | -2,12% | 628.769,00 |
| 04.12.2023 | 11,29 | 11,42 | 11,15 | 11,33 | -0,26% | 712.507,00 |
| 01.12.2023 | 11,22 | 11,61 | 11,12 | 11,36 | 0,71% | 701.702,00 |
| 30.11.2023 | 11,37 | 11,59 | 11,17 | 11,28 | 0,53% | 690.244,00 |
| 29.11.2023 | 11,19 | 11,25 | 11,07 | 11,22 | 1,72% | 599.646,00 |