24,800€
-3,13%
Echtzeit-Aktienkurs Summit Materials Inc.
Bid:
Ask:
Aktienkurse zur Summit Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 25,20 | 25,40 | 23,30 | 25,30 | -5,60% | - |
| 23.03.2023 | 25,10 | 26,80 | 24,80 | 26,80 | 1,52% | - |
| 22.03.2023 | 25,50 | 28,00 | 24,90 | 26,40 | 4,76% | - |
| 21.03.2023 | 25,20 | 28,90 | 25,00 | 25,20 | -7,01% | - |
| 20.03.2023 | 24,60 | 27,10 | 24,60 | 27,10 | 7,97% | - |
| 17.03.2023 | 25,80 | 26,00 | 24,90 | 25,10 | -8,39% | - |
| 16.03.2023 | 25,40 | 27,40 | 24,90 | 27,40 | -0,36% | - |
| 15.03.2023 | 25,80 | 28,50 | 25,00 | 27,50 | 5,36% | - |
| 14.03.2023 | 25,30 | 26,60 | 25,30 | 26,10 | -11,22% | - |
| 13.03.2023 | 25,30 | 29,40 | 25,30 | 29,40 | 10,53% | - |
| 10.03.2023 | 27,30 | 27,90 | 26,30 | 26,60 | -3,27% | - |
| 09.03.2023 | 28,40 | 28,50 | 27,50 | 27,50 | -2,83% | - |
| 08.03.2023 | 28,20 | 28,70 | 27,90 | 28,30 | 0,71% | - |
| 07.03.2023 | 28,20 | 28,50 | 27,90 | 28,10 | 0,00% | - |
| 06.03.2023 | 28,80 | 29,00 | 28,10 | 28,10 | -2,77% | - |
| 03.03.2023 | 28,60 | 29,10 | 28,50 | 28,90 | 0,70% | - |
| 02.03.2023 | 27,70 | 28,70 | 27,30 | 28,70 | 3,61% | - |
| 01.03.2023 | 27,80 | 28,10 | 27,50 | 27,70 | -0,72% | - |
| 28.02.2023 | 28,20 | 28,30 | 27,70 | 27,90 | -0,71% | - |
| 27.02.2023 | 28,20 | 28,60 | 28,00 | 28,10 | 0,00% | - |
| 24.02.2023 | 28,40 | 28,50 | 27,90 | 28,10 | -0,71% | - |
| 23.02.2023 | 28,30 | 28,60 | 28,10 | 28,30 | 0,71% | - |
| 22.02.2023 | 28,20 | 28,50 | 27,90 | 28,10 | 0,00% | - |
| 21.02.2023 | 28,50 | 28,70 | 27,90 | 28,10 | -1,75% | - |
| 20.02.2023 | 28,60 | 28,60 | 28,40 | 28,60 | 0,35% | - |
| 17.02.2023 | 29,20 | 29,50 | 27,90 | 28,50 | -2,73% | - |
| 16.02.2023 | 31,00 | 31,60 | 28,80 | 29,30 | -6,39% | - |
| 15.02.2023 | 30,30 | 31,90 | 30,10 | 31,30 | 3,30% | - |
| 14.02.2023 | 30,20 | 30,70 | 29,70 | 30,30 | 0,00% | - |
| 13.02.2023 | 29,90 | 30,50 | 29,50 | 30,30 | 0,66% | - |
| 10.02.2023 | 29,80 | 30,10 | 29,50 | 30,10 | 0,67% | - |
| 09.02.2023 | 30,30 | 30,70 | 29,70 | 29,90 | -1,32% | - |
| 08.02.2023 | 30,40 | 30,50 | 29,90 | 30,30 | -1,30% | - |
| 07.02.2023 | 30,40 | 30,70 | 30,10 | 30,70 | 0,66% | - |
| 06.02.2023 | 30,60 | 30,90 | 30,10 | 30,50 | -1,29% | - |
| 03.02.2023 | 31,50 | 31,50 | 30,50 | 30,90 | -1,90% | - |
| 02.02.2023 | 30,50 | 31,50 | 30,40 | 31,50 | 2,61% | - |
| 01.02.2023 | 30,10 | 30,90 | 29,90 | 30,70 | 1,32% | - |
| 31.01.2023 | 29,20 | 30,30 | 29,20 | 30,30 | 3,41% | - |
| 30.01.2023 | 29,40 | 29,60 | 29,00 | 29,30 | -0,68% | - |
| 27.01.2023 | 29,40 | 30,10 | 29,10 | 29,50 | 0,68% | - |
| 26.01.2023 | 29,40 | 29,60 | 28,30 | 29,30 | 0,00% | - |
| 25.01.2023 | 29,40 | 29,50 | 28,90 | 29,30 | -0,68% | - |
| 24.01.2023 | 29,00 | 29,50 | 28,80 | 29,50 | 2,08% | - |
| 23.01.2023 | 28,80 | 29,30 | 28,50 | 28,90 | 0,00% | - |
| 20.01.2023 | 28,20 | 29,10 | 27,90 | 28,90 | 2,12% | - |
| 19.01.2023 | 29,00 | 29,10 | 28,10 | 28,30 | -2,75% | - |
| 18.01.2023 | 29,60 | 29,90 | 29,00 | 29,10 | -1,36% | - |
| 17.01.2023 | 29,40 | 29,70 | 29,10 | 29,50 | 0,00% | - |
| 16.01.2023 | 29,60 | 29,70 | 29,50 | 29,50 | 0,00% | - |
| 13.01.2023 | 28,60 | 29,70 | 28,40 | 29,50 | 3,51% | - |
| 12.01.2023 | 29,20 | 29,40 | 28,50 | 28,50 | -2,73% | - |
| 11.01.2023 | 27,80 | 29,30 | 27,80 | 29,30 | 5,02% | - |
| 10.01.2023 | 27,60 | 28,10 | 27,30 | 27,90 | -1,76% | - |
| 09.01.2023 | 28,90 | 28,90 | 27,50 | 28,40 | -1,73% | - |
| 06.01.2023 | 28,00 | 28,90 | 27,80 | 28,90 | 4,33% | - |
| 05.01.2023 | 27,80 | 28,10 | 27,30 | 27,70 | -0,72% | - |
| 04.01.2023 | 27,20 | 28,40 | 27,00 | 27,90 | 2,95% | - |
| 03.01.2023 | 26,80 | 27,70 | 26,70 | 27,10 | 1,50% | - |
| 02.01.2023 | 26,60 | 26,80 | 26,50 | 26,70 | -1,11% | - |
| 30.12.2022 | 27,00 | 27,10 | 26,90 | 27,00 | -0,37% | - |
| 29.12.2022 | 26,80 | 27,30 | 26,70 | 27,10 | 1,50% | - |
| 28.12.2022 | 27,40 | 27,60 | 26,70 | 26,70 | -2,20% | - |
| 27.12.2022 | 27,50 | 27,80 | 27,30 | 27,30 | -0,73% | - |
| 23.12.2022 | 27,20 | 27,70 | 26,80 | 27,50 | 1,48% | - |
| 22.12.2022 | 28,00 | 28,10 | 26,50 | 27,10 | -2,87% | - |
| 21.12.2022 | 28,00 | 28,50 | 27,80 | 27,90 | 0,72% | - |
| 20.12.2022 | 28,00 | 28,30 | 27,50 | 27,70 | -1,42% | - |
| 19.12.2022 | 29,00 | 29,20 | 28,10 | 28,10 | -0,35% | - |
| 16.12.2022 | 28,00 | 28,20 | 28,00 | 28,20 | 0,00% | - |
| 15.12.2022 | 28,40 | 28,40 | 27,80 | 28,20 | -2,08% | - |
| 14.12.2022 | 29,60 | 29,60 | 28,80 | 28,80 | -0,69% | - |
| 13.12.2022 | 28,80 | 29,00 | 28,80 | 29,00 | -0,68% | - |
| 12.12.2022 | 28,60 | 29,20 | 28,60 | 29,20 | 1,39% | - |
| 09.12.2022 | 28,20 | 28,80 | 28,20 | 28,80 | 1,41% | - |
| 08.12.2022 | 28,00 | 28,40 | 28,00 | 28,40 | 2,90% | - |
| 07.12.2022 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 06.12.2022 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 05.12.2022 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 02.12.2022 | 28,20 | 28,80 | 28,20 | 28,80 | 0,70% | - |
| 01.12.2022 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 30.11.2022 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 29.11.2022 | 28,40 | 28,60 | 28,40 | 28,40 | -1,39% | - |
| 28.11.2022 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 25.11.2022 | 28,40 | 29,00 | 27,80 | 29,00 | 1,40% | - |
| 24.11.2022 | 28,40 | 28,60 | 28,40 | 28,60 | -0,69% | - |
| 23.11.2022 | 28,40 | 28,80 | 28,40 | 28,80 | 3,60% | - |
| 22.11.2022 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 21.11.2022 | 28,00 | 28,00 | 28,00 | 28,00 | 3,70% | - |
| 18.11.2022 | 27,00 | 27,00 | 27,00 | 27,00 | -4,26% | - |
| 17.11.2022 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 16.11.2022 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 15.11.2022 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 14.11.2022 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | - |
| 11.11.2022 | 28,60 | 28,60 | 28,20 | 28,20 | 2,92% | - |
| 09.11.2022 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 08.11.2022 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 07.11.2022 | 27,40 | 27,60 | 27,40 | 27,60 | 3,76% | - |
| 04.11.2022 | 26,60 | 26,60 | 26,60 | 26,60 | 5,56% | - |
| 03.11.2022 | 25,20 | 25,20 | 25,20 | 25,20 | -3,82% | - |