50,250€
Echtzeit-Aktienkurs Summit Materials Inc.
Bid:
Ask:
Aktienkurse zur Summit Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 50,00 | 50,75 | 50,00 | 50,25 | 0,00% | - |
| 29.01.2025 | 50,05 | 50,50 | 50,05 | 50,25 | 0,00% | - |
| 28.01.2025 | 49,80 | 51,00 | 49,80 | 50,25 | 0,70% | - |
| 27.01.2025 | 49,40 | 49,90 | 49,10 | 49,90 | 0,40% | - |
| 24.01.2025 | 49,60 | 49,90 | 49,60 | 49,70 | -1,09% | - |
| 23.01.2025 | 49,80 | 50,25 | 49,80 | 50,25 | 0,00% | - |
| 22.01.2025 | 49,90 | 50,25 | 49,80 | 50,25 | 0,00% | - |
| 21.01.2025 | 50,25 | 50,25 | 50,15 | 50,25 | 0,00% | - |
| 20.01.2025 | 50,50 | 50,75 | 50,25 | 50,25 | -0,99% | - |
| 17.01.2025 | 50,50 | 50,75 | 50,50 | 50,75 | 0,00% | - |
| 16.01.2025 | 50,75 | 50,75 | 50,75 | 50,75 | 0,00% | - |
| 15.01.2025 | 50,75 | 50,75 | 50,25 | 50,75 | 0,00% | - |
| 14.01.2025 | 50,75 | 51,25 | 50,50 | 50,75 | 0,00% | - |
| 13.01.2025 | 50,50 | 51,25 | 50,50 | 50,75 | 0,00% | - |
| 10.01.2025 | 50,00 | 51,25 | 50,00 | 50,75 | 1,00% | - |
| 09.01.2025 | 50,25 | 50,75 | 50,25 | 50,25 | 0,00% | - |
| 08.01.2025 | 50,00 | 50,75 | 50,00 | 50,25 | 0,00% | - |
| 07.01.2025 | 48,80 | 50,25 | 48,80 | 50,25 | 2,13% | - |
| 06.01.2025 | 49,50 | 50,20 | 48,70 | 49,20 | -0,61% | - |
| 03.01.2025 | 49,40 | 49,70 | 49,30 | 49,50 | -0,40% | - |
| 02.01.2025 | 48,60 | 49,80 | 48,60 | 49,70 | 2,26% | - |
| 30.12.2024 | 48,30 | 48,80 | 48,30 | 48,60 | 0,21% | - |
| 27.12.2024 | 48,70 | 48,80 | 48,50 | 48,50 | -0,41% | - |
| 23.12.2024 | 48,60 | 49,00 | 48,50 | 48,70 | 0,41% | - |
| 20.12.2024 | 48,40 | 48,80 | 48,20 | 48,50 | -0,21% | - |
| 19.12.2024 | 48,50 | 48,80 | 48,30 | 48,60 | 0,00% | - |
| 18.12.2024 | 48,40 | 48,90 | 48,30 | 48,60 | 0,21% | - |
| 17.12.2024 | 48,40 | 48,70 | 48,10 | 48,50 | 0,41% | - |
| 16.12.2024 | 48,00 | 48,50 | 47,90 | 48,30 | 0,00% | - |
| 13.12.2024 | 48,40 | 48,70 | 48,00 | 48,30 | -0,41% | - |
| 12.12.2024 | 48,30 | 48,70 | 48,00 | 48,50 | 0,00% | - |
| 11.12.2024 | 48,30 | 48,70 | 48,20 | 48,50 | 0,41% | - |
| 10.12.2024 | 47,80 | 48,50 | 47,80 | 48,30 | 0,42% | - |
| 09.12.2024 | 47,80 | 48,30 | 47,80 | 48,10 | 0,00% | - |
| 06.12.2024 | 47,80 | 48,30 | 47,80 | 48,10 | 0,00% | - |
| 05.12.2024 | 48,30 | 48,30 | 47,70 | 48,10 | -0,41% | - |
| 04.12.2024 | 48,40 | 48,70 | 48,00 | 48,30 | 0,00% | - |
| 03.12.2024 | 48,20 | 48,50 | 48,20 | 48,30 | -0,41% | - |
| 02.12.2024 | 48,20 | 48,70 | 48,20 | 48,50 | 0,41% | - |
| 29.11.2024 | 48,40 | 48,60 | 48,20 | 48,30 | -0,41% | - |
| 28.11.2024 | 48,50 | 48,60 | 48,50 | 48,50 | 0,41% | - |
| 27.11.2024 | 48,50 | 48,50 | 48,10 | 48,30 | -0,41% | - |
| 26.11.2024 | 48,40 | 48,60 | 47,90 | 48,50 | 0,41% | - |
| 25.11.2024 | 49,50 | 49,80 | 47,90 | 48,30 | -2,42% | - |
| 22.11.2024 | 48,90 | 49,80 | 48,80 | 49,50 | 1,23% | - |
| 21.11.2024 | 46,00 | 51,00 | 45,80 | 48,90 | 6,54% | - |
| 20.11.2024 | 45,60 | 46,10 | 45,50 | 45,90 | 0,44% | - |
| 19.11.2024 | 45,90 | 45,90 | 45,10 | 45,70 | -0,44% | - |
| 18.11.2024 | 46,00 | 46,30 | 45,60 | 45,90 | -0,43% | - |
| 15.11.2024 | 45,80 | 46,60 | 45,40 | 46,10 | 0,00% | - |
| 14.11.2024 | 45,80 | 46,60 | 45,70 | 46,10 | 0,00% | - |
| 13.11.2024 | 46,00 | 46,80 | 45,90 | 46,10 | 0,00% | - |
| 12.11.2024 | 47,10 | 47,30 | 46,10 | 46,10 | -2,12% | - |
| 11.11.2024 | 47,10 | 48,10 | 46,90 | 47,10 | 0,00% | - |
| 08.11.2024 | 46,00 | 47,50 | 45,80 | 47,10 | 2,17% | - |
| 07.11.2024 | 47,50 | 47,50 | 45,90 | 46,10 | -2,95% | - |
| 06.11.2024 | 44,90 | 48,10 | 44,90 | 47,50 | 9,70% | - |
| 05.11.2024 | 42,80 | 43,60 | 42,50 | 43,30 | 0,93% | - |
| 04.11.2024 | 43,90 | 44,00 | 42,80 | 42,90 | -2,94% | - |
| 01.11.2024 | 43,70 | 44,60 | 43,00 | 44,20 | -20,36% | - |
| 31.10.2024 | 42,40 | 55,50 | 42,40 | 55,50 | 30,90% | - |
| 30.10.2024 | 41,90 | 43,30 | 41,80 | 42,40 | 0,95% | - |
| 29.10.2024 | 42,20 | 43,20 | 41,70 | 42,00 | -0,47% | - |
| 28.10.2024 | 42,00 | 42,90 | 41,30 | 42,20 | 1,20% | - |
| 25.10.2024 | 40,00 | 42,90 | 39,90 | 41,70 | 4,25% | - |
| 24.10.2024 | 37,60 | 42,50 | 37,40 | 40,00 | 6,10% | - |
| 23.10.2024 | 37,20 | 37,90 | 37,10 | 37,70 | 1,07% | - |
| 22.10.2024 | 38,20 | 38,30 | 37,30 | 37,30 | -2,61% | - |
| 21.10.2024 | 39,00 | 39,00 | 38,10 | 38,30 | -1,54% | - |
| 18.10.2024 | 38,40 | 39,30 | 38,00 | 38,90 | 1,04% | - |
| 17.10.2024 | 37,50 | 38,70 | 37,30 | 38,50 | 2,67% | - |
| 16.10.2024 | 36,20 | 37,50 | 36,20 | 37,50 | 3,31% | - |
| 15.10.2024 | 35,80 | 37,10 | 35,50 | 36,30 | 1,68% | - |
| 14.10.2024 | 35,40 | 35,70 | 35,10 | 35,70 | 1,13% | - |
| 11.10.2024 | 34,50 | 35,30 | 34,40 | 35,30 | 2,32% | - |
| 10.10.2024 | 34,70 | 35,20 | 33,70 | 34,50 | -0,58% | - |
| 09.10.2024 | 33,50 | 34,80 | 33,50 | 34,70 | 3,58% | - |
| 08.10.2024 | 33,50 | 34,10 | 33,30 | 33,50 | -0,59% | - |
| 07.10.2024 | 33,70 | 33,90 | 33,20 | 33,70 | 0,00% | - |
| 04.10.2024 | 33,70 | 34,50 | 33,30 | 33,70 | 0,30% | - |
| 03.10.2024 | 33,70 | 33,80 | 33,10 | 33,60 | -0,30% | - |
| 02.10.2024 | 34,10 | 34,40 | 33,70 | 33,70 | -1,17% | - |
| 01.10.2024 | 35,10 | 35,70 | 34,10 | 34,10 | -2,85% | - |
| 30.09.2024 | 34,70 | 35,10 | 34,30 | 35,10 | 1,15% | - |
| 27.09.2024 | 35,10 | 36,00 | 34,20 | 34,70 | -1,14% | - |
| 26.09.2024 | 34,70 | 35,90 | 34,70 | 35,10 | 1,15% | - |
| 25.09.2024 | 34,30 | 34,90 | 34,20 | 34,70 | 0,58% | - |
| 24.09.2024 | 35,10 | 35,70 | 34,50 | 34,50 | -1,71% | - |
| 23.09.2024 | 35,40 | 35,90 | 34,70 | 35,10 | -0,57% | - |
| 20.09.2024 | 36,10 | 36,30 | 35,00 | 35,30 | -2,22% | - |
| 19.09.2024 | 35,50 | 36,90 | 35,30 | 36,10 | 2,27% | - |
| 18.09.2024 | 35,30 | 36,00 | 34,80 | 35,30 | 0,57% | - |
| 17.09.2024 | 34,50 | 35,50 | 34,40 | 35,10 | 1,74% | - |
| 16.09.2024 | 33,90 | 34,70 | 33,90 | 34,50 | 1,17% | - |
| 13.09.2024 | 33,90 | 35,10 | 33,80 | 34,10 | 0,59% | - |
| 12.09.2024 | 32,90 | 34,10 | 32,60 | 33,90 | 3,67% | - |
| 11.09.2024 | 32,70 | 32,90 | 31,60 | 32,70 | -0,61% | - |
| 10.09.2024 | 32,30 | 32,90 | 32,20 | 32,90 | 1,86% | - |
| 09.09.2024 | 32,60 | 33,10 | 32,30 | 32,30 | -0,62% | - |
| 06.09.2024 | 32,90 | 33,80 | 32,10 | 32,50 | -1,22% | - |