Börse:
2,670€
-3,93%
Echtzeit-Aktienkurs US Silica Holdings
Bid:
2,662€
Ask:
2,679€
Aktienkurse zur US Silica Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 2,92 | 2,92 | 2,51 | 2,77 | -0,45% | 6.950,00 |
| 28.05.2020 | 2,78 | 2,78 | 2,78 | 2,78 | 1,00% | 500,00 |
| 27.05.2020 | 2,75 | 2,75 | 2,75 | 2,75 | 4,76% | 500,00 |
| 26.05.2020 | 2,52 | 2,63 | 2,52 | 2,63 | 7,25% | 1.100,00 |
| 25.05.2020 | 2,45 | 2,45 | 2,45 | 2,45 | 2,19% | 1.000,00 |
| 22.05.2020 | 2,36 | 2,40 | 2,36 | 2,40 | 1,59% | 2.011,00 |
| 21.05.2020 | 2,18 | 2,36 | 2,18 | 2,36 | 9,49% | 427,00 |
| 20.05.2020 | 2,16 | 2,16 | 2,16 | 2,16 | 7,21% | 1.393,00 |
| 19.05.2020 | 2,19 | 2,19 | 2,00 | 2,01 | -0,52% | 4.644,00 |
| 18.05.2020 | 2,02 | 2,02 | 2,02 | 2,02 | 13,47% | 300,00 |
| 15.05.2020 | 1,82 | 1,83 | 1,73 | 1,78 | -3,73% | - |
| 14.05.2020 | 1,85 | 1,85 | 1,85 | 1,85 | 2,38% | 1.450,00 |
| 13.05.2020 | 2,01 | 2,01 | 1,81 | 1,81 | -5,30% | 3.590,00 |
| 12.05.2020 | 1,93 | 1,98 | 1,87 | 1,91 | -1,38% | - |
| 11.05.2020 | 1,93 | 1,93 | 1,93 | 1,93 | -2,48% | 1.500,00 |
| 08.05.2020 | 1,90 | 2,10 | 1,89 | 1,98 | 3,44% | - |
| 07.05.2020 | 2,02 | 2,02 | 1,92 | 1,92 | 1,24% | 350,00 |
| 06.05.2020 | 1,87 | 1,89 | 1,87 | 1,89 | -8,49% | 1.260,00 |
| 05.05.2020 | 2,12 | 2,25 | 2,07 | 2,07 | 0,53% | 2.141,00 |
| 04.05.2020 | 2,23 | 2,23 | 1,93 | 2,06 | 3,68% | 4.313,00 |
| 30.04.2020 | 1,80 | 1,99 | 1,70 | 1,99 | 18,12% | 3.626,00 |
| 29.04.2020 | 1,68 | 1,68 | 1,68 | 1,68 | 23,58% | 1.000,00 |
| 28.04.2020 | 1,41 | 1,42 | 1,36 | 1,36 | 6,35% | 2.300,00 |
| 27.04.2020 | 1,33 | 1,34 | 1,19 | 1,28 | -6,20% | - |
| 24.04.2020 | 1,34 | 1,36 | 1,34 | 1,36 | -0,32% | 15.698,00 |
| 23.04.2020 | 1,33 | 1,37 | 1,33 | 1,37 | 15,95% | 10.550,00 |
| 22.04.2020 | 1,18 | 1,18 | 1,18 | 1,18 | 1,36% | 1.000,00 |
| 21.04.2020 | 1,21 | 1,22 | 1,16 | 1,16 | -11,78% | 4.450,00 |
| 20.04.2020 | 1,39 | 1,39 | 1,23 | 1,32 | 3,68% | - |
| 17.04.2020 | 1,18 | 1,27 | 1,18 | 1,27 | 0,02% | 10.350,00 |
| 16.04.2020 | 1,27 | 1,27 | 1,27 | 1,27 | -2,66% | 3.500,00 |
| 15.04.2020 | 1,39 | 1,39 | 1,31 | 1,31 | -5,81% | 4.800,00 |
| 14.04.2020 | 1,47 | 1,50 | 1,39 | 1,39 | 3,60% | 20.675,00 |
| 09.04.2020 | 1,31 | 1,37 | 1,30 | 1,34 | 4,22% | 19.728,00 |
| 08.04.2020 | 1,29 | 1,29 | 1,29 | 1,29 | 6,26% | 75,00 |
| 07.04.2020 | 1,46 | 1,46 | 1,21 | 1,21 | -18,79% | 2.500,00 |
| 06.04.2020 | 1,48 | 1,49 | 1,48 | 1,49 | 2,05% | 810,00 |
| 03.04.2020 | 1,55 | 1,56 | 1,46 | 1,46 | -3,73% | 52.255,00 |
| 02.04.2020 | 1,45 | 1,56 | 1,44 | 1,52 | 3,91% | 6.950,00 |
| 01.04.2020 | 1,46 | 1,46 | 1,46 | 1,46 | -8,14% | 2.500,00 |
| 31.03.2020 | 1,51 | 1,65 | 1,51 | 1,59 | 4,05% | 3.145,00 |
| 30.03.2020 | 1,37 | 1,53 | 1,37 | 1,53 | 9,24% | 465,00 |
| 27.03.2020 | 1,42 | 1,42 | 1,40 | 1,40 | -6,17% | 1.000,00 |
| 26.03.2020 | 1,61 | 1,61 | 1,49 | 1,49 | 8,36% | 750,00 |
| 25.03.2020 | 1,22 | 1,38 | 1,06 | 1,38 | 20,51% | 11.500,00 |
| 24.03.2020 | 0,97 | 1,15 | 0,97 | 1,14 | 18,85% | 9.950,00 |
| 23.03.2020 | 0,97 | 0,97 | 0,94 | 0,96 | -0,83% | 31.216,00 |
| 20.03.2020 | 0,98 | 0,98 | 0,97 | 0,97 | 0,62% | 310,00 |
| 19.03.2020 | 0,85 | 0,96 | 0,85 | 0,96 | 20,55% | 2.780,00 |
| 18.03.2020 | 0,88 | 0,89 | 0,80 | 0,80 | -8,80% | 23.550,00 |
| 17.03.2020 | 1,03 | 1,03 | 0,88 | 0,88 | -24,37% | 13.118,00 |
| 16.03.2020 | 1,14 | 1,19 | 1,04 | 1,16 | 3,95% | 16.910,00 |
| 13.03.2020 | 1,12 | 1,24 | 1,11 | 1,11 | 9,55% | 1.650,00 |
| 12.03.2020 | 1,20 | 1,20 | 1,02 | 1,02 | -19,43% | 5.025,00 |
| 11.03.2020 | 1,35 | 1,39 | 1,24 | 1,26 | -6,59% | 10.918,00 |
| 10.03.2020 | 1,38 | 1,75 | 1,35 | 1,35 | -2,32% | 30.000,00 |
| 09.03.2020 | 2,80 | 2,80 | 1,38 | 1,38 | -52,61% | 16.662,00 |
| 06.03.2020 | 3,39 | 3,39 | 2,92 | 2,92 | -16,13% | 1.595,00 |
| 05.03.2020 | 3,97 | 3,97 | 3,48 | 3,48 | -10,22% | 2.550,00 |
| 04.03.2020 | 3,87 | 3,87 | 3,87 | 3,87 | -3,58% | 2.000,00 |
| 03.03.2020 | 4,28 | 4,28 | 4,02 | 4,02 | -5,08% | 1.532,00 |
| 02.03.2020 | 4,23 | 4,23 | 4,23 | 4,23 | -2,04% | 100,00 |
| 28.02.2020 | 4,32 | 4,32 | 4,32 | 4,32 | -1,62% | 100,00 |
| 27.02.2020 | 4,88 | 4,91 | 4,09 | 4,39 | -16,93% | - |
| 26.02.2020 | 4,81 | 5,42 | 4,71 | 5,29 | 11,52% | - |
| 25.02.2020 | 4,51 | 4,74 | 4,51 | 4,74 | -0,42% | 3.076,00 |
| 24.02.2020 | 5,29 | 5,29 | 4,76 | 4,76 | -14,09% | 3.500,00 |
| 21.02.2020 | 5,58 | 5,59 | 5,30 | 5,54 | -0,13% | - |
| 20.02.2020 | 5,64 | 5,73 | 5,44 | 5,55 | 4,20% | - |
| 19.02.2020 | 5,28 | 5,43 | 5,18 | 5,32 | 0,37% | - |
| 18.02.2020 | 5,31 | 5,31 | 5,31 | 5,31 | -3,43% | 200,00 |
| 17.02.2020 | 5,46 | 5,49 | 5,45 | 5,49 | 0,18% | - |
| 14.02.2020 | 5,37 | 5,65 | 5,28 | 5,48 | 2,21% | - |
| 13.02.2020 | 5,37 | 5,37 | 5,37 | 5,37 | -3,11% | 12,00 |
| 12.02.2020 | 5,63 | 5,63 | 5,54 | 5,54 | 6,28% | 2.250,00 |
| 11.02.2020 | 5,21 | 5,21 | 5,21 | 5,21 | -0,29% | 310,00 |
| 10.02.2020 | 5,33 | 5,33 | 5,23 | 5,23 | 2,81% | 3.100,00 |
| 07.02.2020 | 5,19 | 5,19 | 5,08 | 5,08 | -5,19% | 10.200,00 |
| 06.02.2020 | 5,36 | 5,36 | 5,36 | 5,36 | 10,52% | 465,00 |
| 05.02.2020 | 4,30 | 4,85 | 4,30 | 4,85 | 13,40% | 13.255,00 |
| 04.02.2020 | 4,28 | 4,28 | 4,28 | 4,28 | 1,86% | 200,00 |
| 03.02.2020 | 4,47 | 4,47 | 4,19 | 4,20 | -11,24% | 12.515,00 |
| 31.01.2020 | 4,88 | 4,89 | 4,65 | 4,73 | 4,01% | - |
| 30.01.2020 | 4,55 | 4,55 | 4,55 | 4,55 | -0,64% | 1.000,00 |
| 29.01.2020 | 4,40 | 4,66 | 4,34 | 4,58 | 4,49% | - |
| 28.01.2020 | 4,33 | 4,38 | 4,33 | 4,38 | 3,69% | 200,00 |
| 27.01.2020 | 4,21 | 4,29 | 4,03 | 4,23 | -6,38% | - |
| 24.01.2020 | 4,51 | 4,51 | 4,51 | 4,51 | -2,78% | 378,00 |
| 23.01.2020 | 4,82 | 4,82 | 4,55 | 4,64 | -2,43% | 1.896,00 |
| 22.01.2020 | 4,79 | 4,96 | 4,60 | 4,76 | -5,81% | - |
| 21.01.2020 | 5,22 | 5,23 | 5,01 | 5,05 | -2,77% | - |
| 20.01.2020 | 5,20 | 5,20 | 5,20 | 5,20 | 0,23% | 200,00 |
| 17.01.2020 | 5,19 | 5,19 | 5,18 | 5,18 | 1,71% | 600,00 |
| 16.01.2020 | 5,10 | 5,10 | 5,10 | 5,10 | 2,51% | 280,00 |
| 15.01.2020 | 4,95 | 4,97 | 4,95 | 4,97 | -1,33% | 1.100,00 |
| 14.01.2020 | 4,95 | 5,07 | 4,85 | 5,04 | 1,55% | - |
| 13.01.2020 | 5,03 | 5,05 | 4,76 | 4,96 | -2,03% | - |
| 10.01.2020 | 5,15 | 5,18 | 4,95 | 5,06 | 0,42% | - |
| 09.01.2020 | 5,04 | 5,04 | 5,04 | 5,04 | -5,70% | 1.000,00 |
| 08.01.2020 | 5,58 | 5,62 | 5,34 | 5,35 | -6,89% | - |