36,000€
5,88%
Echtzeit-Aktienkurs Summit Materials
Bid:
Ask:
Aktienkurse zur Summit Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.07.2024 | 33,70 | 33,70 | 33,50 | 33,70 | 0,60% | - |
| 03.07.2024 | 33,10 | 34,30 | 31,10 | 33,50 | 1,21% | - |
| 02.07.2024 | 33,10 | 33,50 | 32,90 | 33,10 | 0,00% | - |
| 01.07.2024 | 34,10 | 34,60 | 33,00 | 33,10 | -3,22% | - |
| 28.06.2024 | 33,90 | 34,70 | 33,90 | 34,20 | 0,59% | - |
| 27.06.2024 | 33,50 | 34,10 | 33,10 | 34,00 | 1,49% | - |
| 26.06.2024 | 32,90 | 33,70 | 32,50 | 33,50 | 1,82% | - |
| 25.06.2024 | 33,30 | 33,30 | 32,30 | 32,90 | -0,60% | - |
| 24.06.2024 | 33,30 | 33,60 | 33,00 | 33,10 | -0,60% | - |
| 21.06.2024 | 33,50 | 34,10 | 32,80 | 33,30 | -0,60% | - |
| 20.06.2024 | 34,30 | 34,70 | 33,30 | 33,50 | -2,33% | - |
| 19.06.2024 | 34,50 | 34,50 | 34,30 | 34,30 | -0,58% | - |
| 18.06.2024 | 35,10 | 35,10 | 34,40 | 34,50 | -1,15% | - |
| 17.06.2024 | 34,40 | 35,00 | 33,90 | 34,90 | 1,16% | - |
| 14.06.2024 | 34,70 | 34,70 | 33,90 | 34,50 | -0,29% | - |
| 13.06.2024 | 34,90 | 35,20 | 34,40 | 34,60 | -0,86% | - |
| 12.06.2024 | 34,30 | 35,40 | 34,10 | 34,90 | 1,75% | - |
| 11.06.2024 | 34,90 | 35,00 | 34,30 | 34,30 | -1,72% | - |
| 10.06.2024 | 35,00 | 35,30 | 34,60 | 34,90 | 0,00% | - |
| 07.06.2024 | 35,10 | 35,40 | 34,20 | 34,90 | 0,00% | - |
| 06.06.2024 | 35,10 | 35,20 | 34,60 | 34,90 | -0,57% | - |
| 05.06.2024 | 34,70 | 35,30 | 34,40 | 35,10 | 1,15% | - |
| 04.06.2024 | 35,30 | 35,40 | 34,30 | 34,70 | -1,42% | - |
| 03.06.2024 | 35,70 | 36,20 | 35,10 | 35,20 | -1,12% | - |
| 31.05.2024 | 36,00 | 36,30 | 34,50 | 35,60 | -0,84% | - |
| 30.05.2024 | 35,50 | 36,30 | 35,30 | 35,90 | 0,56% | - |
| 29.05.2024 | 35,60 | 35,70 | 35,20 | 35,70 | 0,00% | - |
| 28.05.2024 | 36,20 | 36,70 | 35,50 | 35,70 | -1,65% | - |
| 27.05.2024 | 36,30 | 36,40 | 36,20 | 36,30 | 0,00% | - |
| 24.05.2024 | 35,80 | 36,50 | 35,70 | 36,30 | 1,40% | - |
| 23.05.2024 | 36,40 | 36,70 | 35,50 | 35,80 | -1,65% | - |
| 22.05.2024 | 36,90 | 37,30 | 35,90 | 36,40 | -1,36% | - |
| 21.05.2024 | 37,10 | 37,40 | 35,90 | 36,90 | -0,81% | - |
| 20.05.2024 | 36,90 | 37,30 | 36,70 | 37,20 | 0,81% | - |
| 17.05.2024 | 36,90 | 37,30 | 36,50 | 36,90 | 0,00% | - |
| 16.05.2024 | 38,80 | 38,80 | 36,90 | 36,90 | -4,65% | - |
| 15.05.2024 | 37,70 | 39,00 | 37,60 | 38,70 | 2,65% | - |
| 14.05.2024 | 37,30 | 37,80 | 37,00 | 37,70 | 1,34% | - |
| 13.05.2024 | 37,80 | 38,20 | 37,10 | 37,20 | -1,33% | - |
| 10.05.2024 | 37,80 | 38,20 | 37,50 | 37,70 | 0,00% | - |
| 09.05.2024 | 37,50 | 38,00 | 37,20 | 37,70 | 0,27% | - |
| 08.05.2024 | 37,60 | 37,80 | 37,20 | 37,60 | -0,27% | - |
| 07.05.2024 | 37,50 | 37,80 | 37,10 | 37,70 | 0,53% | - |
| 06.05.2024 | 36,80 | 38,20 | 36,60 | 37,50 | 2,18% | - |
| 03.05.2024 | 36,60 | 37,40 | 36,50 | 36,70 | 0,55% | - |
| 02.05.2024 | 36,60 | 37,00 | 34,80 | 36,50 | 0,00% | - |
| 30.04.2024 | 37,40 | 37,60 | 36,30 | 36,50 | -2,67% | - |
| 29.04.2024 | 37,40 | 37,90 | 36,90 | 37,50 | 0,54% | - |
| 26.04.2024 | 36,80 | 37,70 | 36,70 | 37,30 | 1,63% | - |
| 25.04.2024 | 36,30 | 36,90 | 35,50 | 36,70 | 1,10% | - |
| 24.04.2024 | 37,10 | 37,50 | 36,10 | 36,30 | -1,63% | - |
| 23.04.2024 | 36,30 | 37,10 | 35,90 | 36,90 | 1,10% | - |
| 22.04.2024 | 36,10 | 36,70 | 35,90 | 36,50 | 1,67% | - |
| 19.04.2024 | 35,90 | 36,40 | 35,50 | 35,90 | -0,55% | - |
| 18.04.2024 | 36,70 | 37,30 | 36,10 | 36,10 | -1,10% | - |
| 17.04.2024 | 37,30 | 37,70 | 36,50 | 36,50 | -1,88% | - |
| 16.04.2024 | 37,90 | 38,10 | 37,10 | 37,20 | -1,59% | - |
| 15.04.2024 | 38,70 | 39,40 | 37,70 | 37,80 | -1,82% | - |
| 12.04.2024 | 38,80 | 39,20 | 38,50 | 38,50 | -0,52% | - |
| 11.04.2024 | 38,70 | 39,10 | 38,50 | 38,70 | 0,00% | - |
| 10.04.2024 | 39,00 | 39,10 | 37,90 | 38,70 | -0,51% | - |
| 09.04.2024 | 39,40 | 39,50 | 38,50 | 38,90 | -1,02% | - |
| 08.04.2024 | 39,80 | 40,00 | 39,30 | 39,30 | -1,01% | - |
| 05.04.2024 | 38,60 | 39,90 | 38,60 | 39,70 | 1,53% | - |
| 04.04.2024 | 39,40 | 40,30 | 38,90 | 39,10 | -1,01% | - |
| 03.04.2024 | 39,20 | 39,80 | 38,80 | 39,50 | 0,51% | - |
| 02.04.2024 | 40,20 | 40,70 | 38,90 | 39,30 | -3,91% | - |
| 28.03.2024 | 40,60 | 41,50 | 40,40 | 40,90 | 0,25% | - |
| 27.03.2024 | 40,30 | 40,90 | 39,90 | 40,80 | 2,77% | - |
| 26.03.2024 | 39,60 | 40,30 | 39,50 | 39,70 | -0,25% | - |
| 25.03.2024 | 40,20 | 40,70 | 39,40 | 39,80 | -1,00% | - |
| 22.03.2024 | 40,20 | 40,40 | 39,70 | 40,20 | 1,26% | - |
| 21.03.2024 | 39,00 | 40,30 | 39,00 | 39,70 | 0,51% | - |
| 20.03.2024 | 38,70 | 39,70 | 38,70 | 39,50 | 0,51% | - |
| 19.03.2024 | 38,00 | 39,40 | 37,80 | 39,30 | 3,69% | - |
| 18.03.2024 | 37,50 | 38,70 | 37,30 | 37,90 | 0,80% | - |
| 15.03.2024 | 38,20 | 38,80 | 37,30 | 37,60 | -0,79% | - |
| 14.03.2024 | 38,50 | 39,20 | 37,70 | 37,90 | -1,30% | - |
| 13.03.2024 | 38,70 | 39,40 | 38,10 | 38,40 | -3,03% | - |
| 12.03.2024 | 38,70 | 39,70 | 38,50 | 39,60 | 0,00% | - |
| 11.03.2024 | 39,20 | 39,70 | 38,40 | 39,60 | 0,76% | - |
| 08.03.2024 | 39,50 | 40,00 | 39,20 | 39,30 | -0,76% | - |
| 07.03.2024 | 39,70 | 40,60 | 39,50 | 39,60 | -0,75% | - |
| 06.03.2024 | 39,80 | 40,30 | 39,50 | 39,90 | 0,50% | - |