45,800€
0,44%
Echtzeit-Aktienkurs Summit Materials
Bid:
Ask:
Aktienkurse zur Summit Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 33,30 | 33,70 | 32,70 | 32,90 | -1,20% | - |
| 04.09.2024 | 33,60 | 34,30 | 33,10 | 33,30 | -2,63% | - |
| 03.09.2024 | 36,50 | 36,60 | 34,10 | 34,20 | -6,30% | - |
| 02.09.2024 | 36,70 | 36,70 | 36,50 | 36,50 | -0,27% | - |
| 30.08.2024 | 35,90 | 36,70 | 35,60 | 36,60 | 2,23% | - |
| 29.08.2024 | 35,20 | 36,40 | 35,20 | 35,80 | 1,70% | - |
| 28.08.2024 | 35,10 | 35,40 | 34,30 | 35,20 | 0,86% | - |
| 27.08.2024 | 36,20 | 36,40 | 34,50 | 34,90 | -3,86% | - |
| 26.08.2024 | 36,00 | 37,60 | 36,00 | 36,30 | 0,55% | - |
| 23.08.2024 | 35,40 | 36,70 | 35,30 | 36,10 | 2,27% | - |
| 22.08.2024 | 35,10 | 35,70 | 34,80 | 35,30 | 1,15% | - |
| 21.08.2024 | 34,70 | 35,40 | 34,70 | 34,90 | 0,58% | - |
| 20.08.2024 | 35,30 | 35,50 | 34,70 | 34,70 | -1,70% | - |
| 19.08.2024 | 35,10 | 35,50 | 34,90 | 35,30 | 0,00% | - |
| 16.08.2024 | 36,20 | 37,30 | 35,10 | 35,30 | -2,22% | - |
| 15.08.2024 | 35,00 | 36,30 | 34,80 | 36,10 | 3,44% | - |
| 14.08.2024 | 35,10 | 35,80 | 34,50 | 34,90 | -0,57% | - |
| 13.08.2024 | 34,30 | 35,20 | 34,30 | 35,10 | 2,33% | - |
| 12.08.2024 | 35,10 | 35,40 | 34,20 | 34,30 | -2,28% | - |
| 09.08.2024 | 35,30 | 35,90 | 34,70 | 35,10 | -0,57% | - |
| 08.08.2024 | 34,10 | 36,30 | 33,90 | 35,30 | 3,52% | - |
| 07.08.2024 | 35,10 | 35,80 | 34,10 | 34,10 | -1,73% | - |
| 06.08.2024 | 33,90 | 35,30 | 33,10 | 34,70 | 3,27% | - |
| 05.08.2024 | 35,10 | 35,20 | 32,50 | 33,60 | -5,35% | - |
| 02.08.2024 | 37,20 | 37,30 | 34,30 | 35,50 | -5,33% | - |
| 01.08.2024 | 38,80 | 39,30 | 37,20 | 37,50 | -3,10% | - |
| 31.07.2024 | 37,80 | 39,50 | 37,50 | 38,70 | 2,11% | - |
| 30.07.2024 | 37,20 | 38,70 | 37,00 | 37,90 | 2,16% | - |
| 29.07.2024 | 37,10 | 37,80 | 36,40 | 37,10 | 0,54% | - |
| 26.07.2024 | 36,60 | 37,40 | 36,10 | 36,90 | 2,79% | - |
| 25.07.2024 | 34,50 | 36,50 | 34,10 | 35,90 | 4,06% | - |
| 24.07.2024 | 36,10 | 36,20 | 34,50 | 34,50 | -4,43% | - |
| 23.07.2024 | 35,70 | 36,30 | 35,30 | 36,10 | 0,56% | - |
| 22.07.2024 | 35,40 | 35,90 | 35,30 | 35,90 | 1,13% | - |
| 19.07.2024 | 36,20 | 36,60 | 35,10 | 35,50 | -1,66% | - |
| 18.07.2024 | 36,40 | 36,80 | 35,60 | 36,10 | -1,10% | - |
| 17.07.2024 | 37,80 | 38,20 | 36,50 | 36,50 | -3,18% | - |
| 16.07.2024 | 35,90 | 37,90 | 35,80 | 37,70 | 5,01% | - |
| 15.07.2024 | 35,30 | 36,10 | 35,10 | 35,90 | 2,28% | - |
| 12.07.2024 | 35,10 | 36,00 | 34,90 | 35,10 | 0,29% | - |
| 11.07.2024 | 34,10 | 35,10 | 34,00 | 35,00 | 2,34% | - |
| 10.07.2024 | 32,90 | 34,30 | 32,90 | 34,20 | 3,95% | - |
| 09.07.2024 | 33,30 | 33,90 | 32,80 | 32,90 | -1,20% | - |
| 08.07.2024 | 33,10 | 33,80 | 33,10 | 33,30 | 0,60% | - |
| 05.07.2024 | 33,70 | 33,90 | 32,90 | 33,10 | -1,78% | - |