36,700€
-1,34%
Echtzeit-Aktienkurs Summit Materials
Bid:
Ask:
Aktienkurse zur Summit Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 36,60 | 37,40 | 36,50 | 36,70 | 3,09% | - |
| 02.05.2024 | 36,60 | 37,00 | 34,80 | 35,60 | -4,30% | - |
| 23.04.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -7,92% | 30,00 |
| 27.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | 191,00 |
| 26.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 6,42% | 30,00 |
| 15.03.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -5,56% | 30,00 |
| 08.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | 50,00 |
| 27.02.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | 30,00 |
| 22.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | 203,00 |
| 20.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | 120,00 |
| 16.02.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 8,52% | 5,00 |
| 08.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 4,14% | 5,00 |
| 22.01.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -5,06% | 60,00 |
| 28.12.2023 | 35,60 | 35,60 | 35,60 | 35,60 | 7,88% | 2,00 |
| 04.12.2023 | 33,20 | 33,20 | 33,00 | 33,00 | 3,77% | 98,00 |
| 22.11.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 6,71% | 33,00 |
| 27.10.2023 | 29,80 | 29,80 | 29,80 | 29,80 | -3,87% | 67,00 |
| 24.10.2023 | 30,60 | 31,00 | 30,60 | 31,00 | -1,90% | 928,00 |
| 23.10.2023 | 31,20 | 31,60 | 31,20 | 31,60 | -3,66% | 380,00 |
| 19.10.2023 | 32,00 | 34,00 | 32,00 | 32,80 | -2,38% | 1.090,00 |
| 23.08.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 44,00 |
| 04.08.2023 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | 50,00 |
| 03.08.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | 200,00 |
| 06.07.2023 | 33,00 | 33,20 | 32,40 | 33,00 | -1,20% | 761,00 |
| 04.07.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 5,03% | 3,00 |
| 23.06.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 4,61% | 4,00 |
| 22.06.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | 1,00 |
| 20.06.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | 303,00 |
| 14.06.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | 10,00 |
| 08.06.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 5,30% | 3,00 |
| 01.06.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 4,00 |
| 17.05.2023 | 29,00 | 30,00 | 29,00 | 30,00 | 9,49% | 52,00 |
| 08.05.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | 30,00 |
| 04.05.2023 | 26,80 | 27,00 | 26,80 | 26,80 | 5,51% | 9.000,00 |
| 03.05.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 7,63% | 30,00 |
| 13.04.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 1,00 |
| 11.04.2023 | 23,80 | 23,80 | 23,80 | 23,80 | -11,19% | 4,00 |
| 03.04.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 3,88% | 5,00 |
| 30.03.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 1,00 |
| 23.03.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | 1,00 |
| 16.03.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -12,59% | 1,00 |
| 07.03.2023 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | 4,00 |
| 03.03.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 5,84% | 6,00 |
| 02.03.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | 1,00 |
| 27.02.2023 | 27,80 | 27,80 | 27,80 | 27,80 | -9,74% | 3,00 |
| 15.02.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 3,36% | 4,00 |
| 09.02.2023 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 1,00 |
| 06.02.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | 3,00 |
| 01.02.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 12,50% | 4,00 |
| 05.01.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | 1,00 |
| 03.01.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | 5,00 |
| 02.01.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -9,40% | 6,00 |
| 13.12.2022 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 2,00 |
| 11.11.2022 | 29,40 | 29,40 | 29,40 | 29,40 | 16,67% | 30,00 |
| 04.10.2022 | 25,20 | 25,20 | 25,20 | 25,20 | -16,56% | 10,00 |
| 22.08.2022 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | 200,00 |
| 08.08.2022 | 29,60 | 29,60 | 29,60 | 29,60 | 22,31% | 200,00 |
| 14.06.2022 | 24,20 | 24,20 | 24,20 | 24,20 | -12,95% | 20,00 |
| 20.04.2022 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | 730,00 |
| 28.03.2022 | 28,60 | 28,60 | 28,60 | 28,60 | 5,15% | 60,00 |
| 24.02.2022 | 27,20 | 27,40 | 27,20 | 27,20 | -10,53% | 1.961,00 |
| 14.02.2022 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | 50,00 |
| 31.01.2022 | 31,40 | 31,40 | 31,40 | 31,40 | 6,08% | 20,00 |
| 26.01.2022 | 30,00 | 30,00 | 29,60 | 29,60 | -8,64% | 1.197,00 |
| 20.01.2022 | 32,40 | 32,40 | 32,40 | 32,40 | -9,50% | 31,00 |
| 29.12.2021 | 35,80 | 35,80 | 35,80 | 35,80 | 8,48% | 1,00 |
| 20.12.2021 | 33,20 | 33,20 | 33,00 | 33,00 | -1,20% | 149,00 |
| 06.12.2021 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | 30,00 |
| 01.12.2021 | 32,80 | 32,80 | 32,80 | 32,80 | -6,29% | 86,00 |
| 29.11.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | 10,00 |
| 26.11.2021 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | 92,00 |
| 19.11.2021 | 35,20 | 35,20 | 35,20 | 35,20 | -3,30% | 56,00 |
| 16.11.2021 | 36,80 | 36,80 | 36,40 | 36,40 | 0,55% | 400,00 |
| 15.11.2021 | 35,60 | 36,20 | 35,60 | 36,20 | 8,38% | 400,00 |
| 09.11.2021 | 33,40 | 33,40 | 33,40 | 33,40 | 4,38% | 30,00 |
| 08.11.2021 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | 50,00 |
| 05.11.2021 | 32,60 | 32,60 | 32,60 | 32,60 | 5,16% | 46,00 |
| 26.10.2021 | 31,00 | 31,00 | 31,00 | 31,00 | 8,39% | 41,00 |
| 19.10.2021 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | 1.394,00 |
| 18.10.2021 | 28,80 | 29,00 | 27,60 | 29,00 | 2,11% | 1.798,00 |
| 07.10.2021 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | 21,00 |
| 29.09.2021 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 21,00 |
| 28.09.2021 | 28,20 | 28,20 | 27,80 | 27,80 | 7,75% | 65,00 |
| 20.09.2021 | 25,80 | 25,80 | 25,80 | 25,80 | -6,52% | 21,00 |
| 10.09.2021 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | 45,00 |
| 08.09.2021 | 27,00 | 27,00 | 27,00 | 27,00 | -4,93% | 92,00 |
| 25.08.2021 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | 67,00 |
| 16.08.2021 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | 172,00 |
| 12.08.2021 | 30,20 | 30,20 | 30,20 | 30,20 | 7,09% | 67,00 |
| 06.08.2021 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | 200,00 |
| 26.07.2021 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | 50,00 |
| 19.07.2021 | 26,80 | 26,80 | 26,80 | 26,80 | -8,84% | 200,00 |
| 09.07.2021 | 29,40 | 29,40 | 29,40 | 29,40 | -3,92% | 150,00 |
| 25.06.2021 | 30,60 | 30,60 | 30,60 | 30,60 | 9,29% | 50,00 |
| 21.06.2021 | 27,40 | 28,00 | 27,40 | 28,00 | -2,10% | 329,00 |
| 28.05.2021 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | 87,00 |
| 27.05.2021 | 28,60 | 28,60 | 28,20 | 28,20 | 7,63% | 77,00 |
| 19.05.2021 | 26,20 | 26,20 | 26,20 | 26,20 | -5,76% | 1,00 |
| 18.05.2021 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | 20,00 |
| 12.05.2021 | 27,00 | 27,40 | 27,00 | 27,40 | 4,58% | 57,00 |