Echtzeit-Aktienkurs U.S. Concrete Inc.
Bid:
Ask:
Aktienkurse zur U.S. Concrete Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2021 | 73,99 | 74,01 | 73,98 | 73,99 | -0,01% | 573.797,00 |
| 24.08.2021 | 73,93 | 74,01 | 73,93 | 74,00 | 2,37% | 651.377,00 |
| 23.08.2021 | 72,09 | 72,37 | 72,00 | 72,29 | 0,46% | 148.648,00 |
| 20.08.2021 | 72,04 | 72,23 | 71,75 | 71,96 | -0,08% | 261.532,00 |
| 19.08.2021 | 72,21 | 72,26 | 71,89 | 72,02 | -0,28% | 464.013,00 |
| 18.08.2021 | 72,15 | 72,30 | 72,14 | 72,22 | -0,07% | 187.681,00 |
| 17.08.2021 | 72,10 | 72,53 | 71,86 | 72,27 | 0,11% | 174.276,00 |
| 16.08.2021 | 73,12 | 73,12 | 71,75 | 72,19 | -1,29% | 519.123,00 |
| 13.08.2021 | 73,49 | 73,59 | 73,05 | 73,13 | -0,53% | 94.881,00 |
| 12.08.2021 | 73,70 | 73,78 | 73,34 | 73,52 | -0,05% | 111.692,00 |
| 11.08.2021 | 73,79 | 73,83 | 73,37 | 73,56 | -0,05% | 258.306,00 |
| 10.08.2021 | 73,32 | 73,75 | 73,23 | 73,60 | 0,82% | 311.383,00 |
| 09.08.2021 | 73,16 | 73,45 | 72,96 | 73,00 | -0,33% | 170.992,00 |
| 06.08.2021 | 73,33 | 73,59 | 73,10 | 73,24 | 0,01% | 126.823,00 |
| 05.08.2021 | 73,31 | 73,70 | 73,12 | 73,23 | -0,18% | 205.665,00 |
| 04.08.2021 | 73,21 | 73,89 | 73,06 | 73,36 | -0,19% | 260.615,00 |
| 03.08.2021 | 73,27 | 73,61 | 72,82 | 73,50 | 0,75% | 326.555,00 |
| 02.08.2021 | 72,85 | 73,58 | 72,74 | 72,95 | 0,19% | 364.497,00 |
| 30.07.2021 | 72,93 | 73,07 | 72,80 | 72,81 | -0,26% | 199.708,00 |
| 29.07.2021 | 73,24 | 73,50 | 72,95 | 73,00 | 0,10% | 175.550,00 |
| 28.07.2021 | 73,00 | 73,04 | 72,86 | 72,93 | -0,10% | 480.131,00 |
| 27.07.2021 | 73,15 | 73,24 | 72,90 | 73,00 | -0,33% | 280.104,00 |
| 26.07.2021 | 73,28 | 73,60 | 73,09 | 73,24 | 0,01% | 257.540,00 |
| 23.07.2021 | 73,57 | 73,57 | 73,23 | 73,23 | -0,50% | 348.975,00 |
| 22.07.2021 | 73,50 | 73,75 | 73,20 | 73,60 | -0,20% | 236.986,00 |
| 21.07.2021 | 73,60 | 74,25 | 73,41 | 73,75 | 0,29% | 382.650,00 |
| 20.07.2021 | 73,06 | 73,65 | 72,91 | 73,54 | 0,73% | 366.614,00 |
| 19.07.2021 | 72,98 | 73,41 | 72,34 | 73,01 | -0,37% | 464.898,00 |
| 16.07.2021 | 73,91 | 73,91 | 73,21 | 73,28 | -0,31% | 196.227,00 |
| 15.07.2021 | 73,13 | 74,08 | 73,13 | 73,51 | -0,53% | 318.317,00 |
| 14.07.2021 | 73,91 | 74,29 | 73,81 | 73,90 | 0,05% | 292.866,00 |
| 13.07.2021 | 74,05 | 74,22 | 73,80 | 73,86 | -0,18% | 186.217,00 |
| 12.07.2021 | 73,91 | 74,28 | 73,80 | 73,99 | 0,14% | 261.240,00 |
| 09.07.2021 | 74,29 | 74,67 | 73,85 | 73,89 | -0,70% | 251.509,00 |
| 08.07.2021 | 73,67 | 74,70 | 73,45 | 74,41 | 0,46% | 433.313,00 |
| 07.07.2021 | 73,95 | 74,49 | 73,80 | 74,07 | -0,08% | 329.552,00 |
| 06.07.2021 | 73,88 | 74,73 | 73,70 | 74,13 | 0,08% | 455.070,00 |
| 02.07.2021 | 73,64 | 74,08 | 73,64 | 74,07 | 0,37% | 267.872,00 |
| 01.07.2021 | 73,80 | 73,94 | 73,54 | 73,80 | 0,00% | 385.573,00 |
| 30.06.2021 | 73,39 | 73,97 | 73,39 | 73,80 | 0,11% | 275.762,00 |
| 29.06.2021 | 73,80 | 73,89 | 73,50 | 73,72 | 0,14% | 381.307,00 |
| 28.06.2021 | 73,62 | 73,80 | 73,43 | 73,62 | -0,11% | 637.582,00 |
| 25.06.2021 | 74,38 | 74,59 | 73,67 | 73,70 | -0,82% | 558.260,00 |
| 24.06.2021 | 73,98 | 74,46 | 73,77 | 74,31 | 0,65% | 474.502,00 |
| 23.06.2021 | 74,00 | 74,10 | 73,82 | 73,83 | -0,16% | 396.466,00 |
| 22.06.2021 | 73,85 | 74,24 | 73,85 | 73,95 | 0,14% | 370.607,00 |
| 21.06.2021 | 74,05 | 74,23 | 73,80 | 73,85 | -0,07% | 380.996,00 |
| 18.06.2021 | 73,99 | 74,45 | 73,43 | 73,90 | -0,36% | 755.824,00 |
| 17.06.2021 | 74,22 | 74,37 | 74,06 | 74,17 | -0,01% | 688.347,00 |
| 16.06.2021 | 74,20 | 74,48 | 74,12 | 74,18 | -0,07% | 360.280,00 |
| 15.06.2021 | 74,22 | 74,74 | 74,15 | 74,23 | -0,30% | 315.654,00 |
| 14.06.2021 | 74,42 | 74,69 | 74,09 | 74,45 | -0,16% | 362.231,00 |
| 11.06.2021 | 74,44 | 74,70 | 74,10 | 74,57 | 0,46% | 448.387,00 |
| 10.06.2021 | 74,97 | 75,00 | 74,01 | 74,23 | -1,32% | 727.509,00 |
| 09.06.2021 | 74,99 | 75,50 | 74,67 | 75,22 | -0,62% | 702.119,00 |
| 08.06.2021 | 73,45 | 75,69 | 73,41 | 75,69 | 2,46% | 3.875.282,00 |
| 07.06.2021 | 73,33 | 74,19 | 73,10 | 73,87 | 29,28% | 6.745.541,00 |
| 04.06.2021 | 57,80 | 57,95 | 56,51 | 57,14 | -0,66% | 153.153,00 |
| 03.06.2021 | 56,72 | 58,16 | 55,75 | 57,52 | 1,41% | 171.345,00 |
| 02.06.2021 | 57,95 | 57,95 | 56,03 | 56,72 | -1,22% | 232.938,00 |
| 01.06.2021 | 58,12 | 58,66 | 56,77 | 57,42 | 0,75% | 203.599,00 |
| 28.05.2021 | 57,42 | 57,74 | 56,12 | 56,99 | -0,78% | 129.309,00 |
| 27.05.2021 | 57,32 | 58,92 | 56,54 | 57,44 | 2,30% | 249.371,00 |
| 26.05.2021 | 54,53 | 56,29 | 54,10 | 56,15 | 3,27% | 215.845,00 |
| 25.05.2021 | 55,90 | 56,81 | 54,31 | 54,37 | -2,51% | 143.066,00 |
| 24.05.2021 | 55,11 | 56,10 | 54,04 | 55,77 | 1,51% | 141.784,00 |
| 21.05.2021 | 55,58 | 56,78 | 54,72 | 54,94 | 0,31% | 170.208,00 |
| 20.05.2021 | 54,51 | 55,06 | 52,91 | 54,77 | 0,29% | 272.334,00 |
| 19.05.2021 | 54,93 | 55,36 | 53,06 | 54,61 | -3,05% | 203.885,00 |
| 18.05.2021 | 57,88 | 58,70 | 56,33 | 56,33 | -2,29% | 196.747,00 |
| 17.05.2021 | 56,84 | 57,97 | 55,75 | 57,65 | 1,07% | 216.429,00 |
| 14.05.2021 | 56,14 | 57,74 | 55,82 | 57,04 | 2,37% | 220.784,00 |
| 13.05.2021 | 54,62 | 56,86 | 54,18 | 55,72 | 3,01% | 248.776,00 |
| 12.05.2021 | 56,01 | 57,21 | 53,75 | 54,09 | -3,75% | 342.925,00 |
| 11.05.2021 | 53,66 | 56,45 | 52,57 | 56,20 | -0,78% | 328.531,00 |
| 10.05.2021 | 57,76 | 58,82 | 56,45 | 56,64 | -1,27% | 427.187,00 |
| 07.05.2021 | 55,56 | 57,72 | 53,31 | 57,37 | 5,05% | 696.598,00 |
| 06.05.2021 | 60,84 | 61,94 | 51,00 | 54,61 | -18,26% | 1.941.761,00 |
| 05.05.2021 | 67,00 | 67,62 | 65,75 | 66,81 | 0,77% | 269.364,00 |
| 04.05.2021 | 64,12 | 66,52 | 62,80 | 66,30 | 2,82% | 252.348,00 |
| 03.05.2021 | 63,81 | 65,17 | 63,51 | 64,48 | 1,69% | 202.143,00 |
| 30.04.2021 | 64,50 | 64,78 | 63,06 | 63,41 | -2,57% | 281.125,00 |
| 29.04.2021 | 64,20 | 65,63 | 63,90 | 65,08 | 2,80% | 249.229,00 |
| 28.04.2021 | 64,31 | 64,74 | 62,92 | 63,31 | -1,89% | 187.846,00 |
| 27.04.2021 | 65,17 | 66,00 | 64,12 | 64,53 | -1,57% | 197.642,00 |
| 26.04.2021 | 64,51 | 65,99 | 64,08 | 65,56 | 2,82% | 197.994,00 |
| 23.04.2021 | 63,40 | 63,90 | 62,48 | 63,76 | 1,61% | 198.764,00 |
| 22.04.2021 | 63,23 | 64,48 | 62,00 | 62,75 | -1,40% | 230.585,00 |
| 21.04.2021 | 60,00 | 64,00 | 58,20 | 63,64 | 2,93% | 326.201,00 |
| 20.04.2021 | 64,70 | 66,18 | 60,26 | 61,83 | -5,75% | 353.255,00 |
| 19.04.2021 | 65,31 | 66,24 | 63,93 | 65,60 | -0,61% | 262.727,00 |
| 16.04.2021 | 65,56 | 67,82 | 65,01 | 66,00 | 1,69% | 305.668,00 |
| 15.04.2021 | 65,20 | 65,91 | 63,47 | 64,90 | -0,34% | 186.265,00 |
| 14.04.2021 | 63,50 | 66,17 | 63,32 | 65,12 | 2,91% | 322.991,00 |
| 13.04.2021 | 66,87 | 66,87 | 62,44 | 63,28 | -5,16% | 376.588,00 |
| 12.04.2021 | 66,75 | 67,25 | 65,28 | 66,72 | 0,18% | 196.392,00 |
| 09.04.2021 | 65,55 | 66,79 | 64,61 | 66,60 | 1,45% | 286.534,00 |
| 08.04.2021 | 64,57 | 65,76 | 62,54 | 65,65 | 0,81% | 388.663,00 |
| 07.04.2021 | 65,60 | 66,20 | 63,77 | 65,12 | 0,17% | 453.919,00 |
| 06.04.2021 | 69,79 | 71,24 | 64,67 | 65,01 | -7,76% | 686.749,00 |