Börse:
4,033€
-1,23%
Echtzeit-Aktienkurs US Silica Holdings Inc.
Bid:
3,959€
Ask:
4,107€
Aktienkurse zur US Silica Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2020 | 4,02 | 4,04 | 4,02 | 4,03 | -1,23% | - |
| 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% | - |
| 28.08.2020 | 3,74 | 3,95 | 3,70 | 3,89 | 4,63% | - |
| 27.08.2020 | 3,65 | 3,80 | 3,63 | 3,72 | 2,07% | - |
| 26.08.2020 | 3,69 | 3,76 | 3,63 | 3,64 | -3,61% | - |
| 25.08.2020 | 3,78 | 3,78 | 3,78 | 3,78 | 12,11% | 200,00 |
| 24.08.2020 | 3,36 | 3,37 | 3,36 | 3,37 | 0,34% | 900,00 |
| 21.08.2020 | 3,45 | 3,50 | 3,30 | 3,36 | -7,03% | - |
| 20.08.2020 | 3,61 | 3,61 | 3,61 | 3,61 | 0,51% | 50,00 |
| 19.08.2020 | 3,55 | 3,59 | 3,55 | 3,59 | -0,28% | 2.010,00 |
| 18.08.2020 | 3,65 | 3,70 | 3,60 | 3,60 | 3,85% | 348,00 |
| 17.08.2020 | 3,47 | 3,47 | 3,47 | 3,47 | -1,43% | 5,00 |
| 14.08.2020 | 3,52 | 3,52 | 3,52 | 3,52 | 1,53% | 567,00 |
| 13.08.2020 | 3,52 | 3,55 | 3,39 | 3,47 | -3,39% | - |
| 12.08.2020 | 3,59 | 3,59 | 3,59 | 3,59 | -2,23% | 5,00 |
| 11.08.2020 | 3,62 | 3,67 | 3,61 | 3,67 | 6,77% | 1.141,00 |
| 10.08.2020 | 3,35 | 3,51 | 3,34 | 3,44 | 6,44% | - |
| 07.08.2020 | 3,25 | 3,32 | 3,12 | 3,23 | -0,65% | - |
| 06.08.2020 | 3,18 | 3,32 | 3,09 | 3,25 | 2,87% | - |
| 05.08.2020 | 2,90 | 3,16 | 2,90 | 3,16 | 8,97% | 1.365,00 |
| 04.08.2020 | 3,01 | 3,02 | 2,83 | 2,90 | -3,53% | - |
| 03.08.2020 | 3,01 | 3,01 | 3,01 | 3,01 | -5,08% | 500,00 |
| 31.07.2020 | 3,17 | 3,17 | 3,17 | 3,17 | 5,50% | 35,00 |
| 30.07.2020 | 2,84 | 3,00 | 2,84 | 3,00 | 4,10% | 2.111,00 |
| 29.07.2020 | 2,82 | 2,92 | 2,81 | 2,88 | -0,39% | - |
| 28.07.2020 | 3,03 | 3,05 | 2,89 | 2,90 | -4,40% | - |
| 27.07.2020 | 3,03 | 3,03 | 3,03 | 3,03 | -4,93% | 66,00 |
| 24.07.2020 | 3,16 | 3,22 | 3,11 | 3,19 | 1,34% | - |
| 23.07.2020 | 3,12 | 3,14 | 3,05 | 3,14 | 1,95% | - |
| 22.07.2020 | 3,29 | 3,30 | 3,07 | 3,08 | -5,85% | - |
| 21.07.2020 | 3,08 | 3,33 | 3,08 | 3,28 | 6,09% | - |
| 20.07.2020 | 3,09 | 3,21 | 3,04 | 3,09 | -0,67% | - |
| 17.07.2020 | 3,01 | 3,15 | 2,98 | 3,11 | 11,59% | - |
| 16.07.2020 | 2,81 | 2,82 | 2,68 | 2,79 | 0,67% | - |
| 15.07.2020 | 2,61 | 2,77 | 2,61 | 2,77 | 4,10% | 53,00 |
| 14.07.2020 | 2,69 | 2,70 | 2,66 | 2,66 | -5,09% | 1.805,00 |
| 13.07.2020 | 2,78 | 2,80 | 2,78 | 2,80 | -0,88% | 250,00 |
| 10.07.2020 | 2,83 | 2,83 | 2,83 | 2,83 | -4,37% | 900,00 |