Börse:
7,136€
-9,84%
Echtzeit-Aktienkurs US Silica Holdings Inc.
Bid:
7,114€
Ask:
7,157€
Aktienkurse zur US Silica Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 7,92 | 7,92 | 7,20 | 7,20 | -9,02% | 1.061,00 |
| 20.01.2021 | 7,91 | 7,91 | 7,91 | 7,91 | 1,64% | 500,00 |
| 19.01.2021 | 7,89 | 7,89 | 7,75 | 7,79 | 0,44% | 17,00 |
| 18.01.2021 | 8,06 | 8,07 | 7,75 | 7,75 | -4,88% | 30,00 |
| 15.01.2021 | 7,94 | 8,25 | 7,84 | 8,15 | 15,68% | 1.350,00 |
| 14.01.2021 | 7,05 | 7,05 | 7,05 | 7,05 | -2,06% | 115,00 |
| 13.01.2021 | 7,24 | 7,41 | 7,02 | 7,19 | 2,76% | - |
| 12.01.2021 | 7,00 | 7,00 | 7,00 | 7,00 | 2,77% | 18,00 |
| 11.01.2021 | 6,48 | 6,81 | 6,36 | 6,81 | 3,35% | 710,00 |
| 08.01.2021 | 6,59 | 6,59 | 6,59 | 6,59 | -5,40% | 10,00 |
| 07.01.2021 | 6,73 | 6,97 | 6,73 | 6,97 | 0,23% | 886,00 |
| 06.01.2021 | 6,94 | 6,95 | 6,94 | 6,95 | -3,91% | 290,00 |
| 05.01.2021 | 7,51 | 7,51 | 7,15 | 7,23 | 0,04% | 3.480,00 |
| 04.01.2021 | 6,67 | 7,23 | 6,67 | 7,23 | 28,17% | 1.500,00 |
| 30.12.2020 | 5,65 | 5,66 | 5,64 | 5,64 | 0,25% | - |
| 29.12.2020 | 5,70 | 5,77 | 5,45 | 5,63 | -2,14% | - |
| 28.12.2020 | 5,71 | 5,75 | 5,71 | 5,75 | -7,39% | 670,00 |
| 23.12.2020 | 6,09 | 6,21 | 6,09 | 6,21 | 6,30% | 630,00 |
| 22.12.2020 | 5,84 | 5,84 | 5,84 | 5,84 | 1,76% | 160,00 |
| 21.12.2020 | 5,62 | 5,74 | 5,62 | 5,74 | -4,33% | 3.307,00 |
| 18.12.2020 | 6,00 | 6,00 | 6,00 | 6,00 | -3,86% | 1.000,00 |
| 17.12.2020 | 6,73 | 6,73 | 6,05 | 6,24 | 3,84% | 882,00 |
| 16.12.2020 | 5,50 | 6,01 | 5,50 | 6,01 | 16,02% | 3.368,00 |
| 15.12.2020 | 5,25 | 5,25 | 5,18 | 5,18 | 2,51% | 1.425,00 |
| 14.12.2020 | 5,43 | 5,60 | 4,98 | 5,05 | -5,71% | - |
| 11.12.2020 | 5,55 | 5,55 | 5,36 | 5,36 | -4,66% | 2.806,00 |
| 10.12.2020 | 5,60 | 5,62 | 5,60 | 5,62 | 14,25% | 303,00 |
| 09.12.2020 | 4,92 | 5,26 | 4,88 | 4,92 | 1,79% | - |
| 08.12.2020 | 4,73 | 4,99 | 4,65 | 4,83 | 1,75% | - |
| 07.12.2020 | 4,66 | 4,75 | 4,66 | 4,75 | -0,65% | 3.048,00 |
| 04.12.2020 | 4,50 | 4,78 | 4,50 | 4,78 | 17,53% | 2.342,00 |
| 03.12.2020 | 4,24 | 4,24 | 4,07 | 4,07 | -6,51% | 2.580,00 |
| 02.12.2020 | 4,11 | 4,35 | 4,11 | 4,35 | 13,91% | 1.504,00 |
| 01.12.2020 | 3,61 | 3,90 | 3,55 | 3,82 | -2,82% | - |
| 30.11.2020 | 3,89 | 3,93 | 3,70 | 3,93 | -1,74% | 18.213,00 |
| 27.11.2020 | 4,03 | 4,05 | 3,87 | 4,00 | -0,79% | - |
| 26.11.2020 | 4,02 | 4,04 | 4,02 | 4,03 | -1,24% | - |
| 25.11.2020 | 4,12 | 4,28 | 4,08 | 4,08 | -3,63% | 1.910,00 |
| 24.11.2020 | 3,94 | 4,34 | 3,94 | 4,24 | 12,45% | 6.310,00 |
| 23.11.2020 | 3,47 | 3,77 | 3,47 | 3,77 | 3,60% | 1.650,00 |
| 20.11.2020 | 3,64 | 3,64 | 3,64 | 3,64 | 3,91% | 1.500,00 |
| 19.11.2020 | 3,50 | 3,50 | 3,50 | 3,50 | 0,29% | 200,00 |
| 18.11.2020 | 2,99 | 3,49 | 2,99 | 3,49 | 19,77% | 4.967,00 |
| 17.11.2020 | 2,91 | 2,91 | 2,91 | 2,91 | -2,53% | 130,00 |
| 16.11.2020 | 2,99 | 2,99 | 2,99 | 2,99 | 13,67% | 1.500,00 |
| 13.11.2020 | 2,61 | 2,63 | 2,61 | 2,63 | 0,79% | 4.122,00 |
| 12.11.2020 | 2,62 | 2,66 | 2,53 | 2,61 | -2,35% | - |
| 11.11.2020 | 2,67 | 2,76 | 2,65 | 2,67 | -0,37% | - |
| 10.11.2020 | 2,72 | 2,72 | 2,68 | 2,68 | -3,28% | 9.958,00 |
| 09.11.2020 | 2,51 | 2,77 | 2,51 | 2,77 | 11,37% | 23.856,00 |
| 06.11.2020 | 2,49 | 2,49 | 2,49 | 2,49 | 1,45% | 200,00 |
| 05.11.2020 | 2,45 | 2,54 | 2,40 | 2,45 | 0,76% | - |
| 04.11.2020 | 2,59 | 2,59 | 2,42 | 2,44 | -1,91% | 3.313,00 |
| 03.11.2020 | 2,45 | 2,72 | 2,45 | 2,48 | -0,80% | - |
| 02.11.2020 | 2,34 | 2,51 | 2,32 | 2,50 | 13,28% | - |
| 30.10.2020 | 2,21 | 2,21 | 2,21 | 2,21 | 2,26% | 500,00 |
| 29.10.2020 | 2,13 | 2,27 | 2,10 | 2,16 | 1,78% | - |
| 28.10.2020 | 2,12 | 2,12 | 2,12 | 2,12 | -8,39% | 932,00 |
| 27.10.2020 | 2,42 | 2,44 | 2,30 | 2,32 | -7,50% | - |
| 26.10.2020 | 2,40 | 2,51 | 2,40 | 2,51 | 6,14% | 1.510,00 |
| 23.10.2020 | 2,25 | 2,38 | 2,25 | 2,36 | 4,84% | - |
| 22.10.2020 | 2,12 | 2,26 | 2,07 | 2,25 | 5,04% | - |
| 21.10.2020 | 2,25 | 2,25 | 2,14 | 2,14 | -4,69% | - |
| 20.10.2020 | 2,26 | 2,29 | 2,25 | 2,25 | -2,26% | - |
| 19.10.2020 | 2,38 | 2,39 | 2,30 | 2,30 | -9,91% | - |
| 16.10.2020 | 2,49 | 2,58 | 2,43 | 2,55 | 3,57% | - |
| 15.10.2020 | 2,48 | 2,52 | 2,39 | 2,47 | -5,27% | - |
| 14.10.2020 | 2,47 | 2,62 | 2,45 | 2,60 | 4,48% | - |
| 13.10.2020 | 2,45 | 2,52 | 2,44 | 2,49 | 1,09% | - |
| 12.10.2020 | 2,58 | 2,61 | 2,44 | 2,47 | -2,33% | - |
| 09.10.2020 | 2,53 | 2,67 | 2,52 | 2,52 | 2,18% | - |
| 08.10.2020 | 2,46 | 2,52 | 2,42 | 2,47 | 2,48% | - |
| 07.10.2020 | 2,44 | 2,50 | 2,30 | 2,41 | -6,56% | - |
| 06.10.2020 | 2,43 | 2,58 | 2,43 | 2,58 | 11,59% | 2.687,00 |
| 05.10.2020 | 2,31 | 2,31 | 2,31 | 2,31 | 2,30% | 500,00 |
| 02.10.2020 | 2,26 | 2,26 | 2,26 | 2,26 | -9,96% | 800,00 |
| 01.10.2020 | 2,51 | 2,51 | 2,51 | 2,51 | -5,01% | 1.000,00 |
| 30.09.2020 | 2,58 | 2,69 | 2,57 | 2,64 | 3,30% | - |
| 29.09.2020 | 2,56 | 2,56 | 2,56 | 2,56 | -6,51% | 7,00 |
| 28.09.2020 | 2,74 | 2,74 | 2,74 | 2,74 | 4,47% | 1,00 |
| 25.09.2020 | 2,66 | 2,70 | 2,58 | 2,62 | -0,42% | - |
| 24.09.2020 | 2,68 | 2,69 | 2,58 | 2,63 | -4,09% | - |
| 23.09.2020 | 3,01 | 3,02 | 2,74 | 2,74 | -4,19% | - |
| 22.09.2020 | 2,88 | 2,97 | 2,85 | 2,86 | 0,07% | - |
| 21.09.2020 | 3,09 | 3,09 | 2,85 | 2,86 | -9,83% | - |
| 18.09.2020 | 3,02 | 3,24 | 3,01 | 3,17 | 3,50% | - |
| 17.09.2020 | 3,01 | 3,07 | 2,89 | 3,06 | -0,05% | - |
| 16.09.2020 | 2,89 | 3,09 | 2,83 | 3,07 | 6,64% | - |
| 15.09.2020 | 2,92 | 2,98 | 2,85 | 2,88 | -0,48% | - |
| 14.09.2020 | 3,08 | 3,16 | 2,81 | 2,89 | -4,26% | - |
| 11.09.2020 | 3,08 | 3,08 | 2,97 | 3,02 | -4,34% | - |
| 10.09.2020 | 3,26 | 3,26 | 3,13 | 3,16 | -4,22% | - |
| 09.09.2020 | 3,22 | 3,29 | 3,22 | 3,29 | -3,53% | - |
| 08.09.2020 | 3,69 | 3,69 | 3,41 | 3,41 | -7,34% | - |
| 07.09.2020 | 3,69 | 3,69 | 3,69 | 3,69 | -0,38% | - |
| 04.09.2020 | 3,67 | 3,82 | 3,62 | 3,70 | 2,14% | - |
| 03.09.2020 | 3,63 | 3,75 | 3,58 | 3,62 | -0,28% | - |
| 02.09.2020 | 3,75 | 3,78 | 3,59 | 3,63 | -1,88% | - |
| 01.09.2020 | 3,73 | 3,77 | 3,63 | 3,70 | -0,60% | - |
| 31.08.2020 | 3,90 | 3,93 | 3,72 | 3,72 | -4,23% | - |