36,900€
-0,27%
Echtzeit-Aktienkurs Summit Materials Inc.
Bid:
Ask:
Aktienkurse zur Summit Materials Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 37,10 | 37,50 | 36,90 | 36,90 | 0,00% | - |
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% | - |
05.03.2024 | 40,40 | 40,50 | 39,40 | 39,70 | -1,98% | - |
04.03.2024 | 39,80 | 41,00 | 39,20 | 40,50 | 1,50% | - |
01.03.2024 | 39,60 | 40,20 | 39,40 | 39,90 | 1,01% | - |
29.02.2024 | 39,00 | 39,90 | 38,90 | 39,50 | 1,02% | - |
28.02.2024 | 39,40 | 39,60 | 39,10 | 39,10 | -0,51% | - |
27.02.2024 | 39,00 | 39,70 | 38,80 | 39,30 | 1,03% | - |
26.02.2024 | 38,90 | 39,60 | 38,70 | 38,90 | -0,51% | - |
23.02.2024 | 38,70 | 39,70 | 38,50 | 39,10 | 1,03% | - |
22.02.2024 | 38,20 | 39,10 | 37,90 | 38,70 | 1,57% | - |
21.02.2024 | 36,90 | 38,30 | 36,40 | 38,10 | 3,25% | - |
20.02.2024 | 38,40 | 38,60 | 36,80 | 36,90 | -4,40% | - |
19.02.2024 | 38,60 | 38,70 | 38,50 | 38,60 | 0,26% | - |
16.02.2024 | 36,70 | 38,90 | 36,60 | 38,50 | 4,90% | - |
15.02.2024 | 36,60 | 38,10 | 34,60 | 36,70 | 4,56% | - |
14.02.2024 | 34,50 | 35,30 | 34,40 | 35,10 | 1,74% | - |
13.02.2024 | 35,60 | 35,60 | 34,20 | 34,50 | -2,82% | - |
12.02.2024 | 34,90 | 35,90 | 34,80 | 35,50 | 1,72% | - |
09.02.2024 | 34,90 | 35,50 | 34,70 | 34,90 | -0,57% | - |
08.02.2024 | 34,80 | 35,30 | 34,60 | 35,10 | 1,15% | - |
07.02.2024 | 33,70 | 34,90 | 33,60 | 34,70 | 2,97% | - |
06.02.2024 | 33,90 | 34,30 | 33,60 | 33,70 | -0,59% | - |
05.02.2024 | 34,50 | 34,80 | 33,70 | 33,90 | -2,02% | - |
02.02.2024 | 34,30 | 34,90 | 34,00 | 34,60 | 0,87% | - |
01.02.2024 | 33,50 | 34,40 | 33,30 | 34,30 | 2,39% | - |
31.01.2024 | 34,70 | 34,80 | 33,50 | 33,50 | -3,46% | - |
30.01.2024 | 34,50 | 34,90 | 34,10 | 34,70 | 0,58% | - |
29.01.2024 | 33,70 | 34,50 | 33,60 | 34,50 | 2,37% | - |
26.01.2024 | 33,10 | 33,70 | 32,70 | 33,70 | 1,81% | - |
25.01.2024 | 32,30 | 33,50 | 32,10 | 33,10 | 2,48% | - |
24.01.2024 | 32,90 | 33,30 | 32,20 | 32,30 | -2,12% | - |
23.01.2024 | 33,90 | 34,50 | 32,90 | 33,00 | -2,94% | - |
22.01.2024 | 33,30 | 34,10 | 33,30 | 34,00 | 2,10% | - |
19.01.2024 | 33,10 | 33,70 | 32,70 | 33,30 | 0,00% | - |
18.01.2024 | 32,10 | 33,30 | 32,10 | 33,30 | 3,10% | - |
17.01.2024 | 31,90 | 32,50 | 31,50 | 32,30 | 0,62% | - |
16.01.2024 | 32,10 | 32,50 | 31,90 | 32,10 | -0,62% | - |
15.01.2024 | 32,30 | 32,30 | 32,10 | 32,30 | 0,00% | - |
12.01.2024 | 33,10 | 33,30 | 32,10 | 32,30 | -3,29% | - |
11.01.2024 | 33,50 | 33,90 | 33,10 | 33,40 | -0,30% | - |
10.01.2024 | 33,90 | 34,00 | 33,30 | 33,50 | -1,18% | - |
09.01.2024 | 34,50 | 34,50 | 33,30 | 33,90 | -1,74% | - |
08.01.2024 | 33,50 | 34,50 | 33,40 | 34,50 | 2,37% | - |
05.01.2024 | 33,50 | 33,70 | 33,00 | 33,70 | 0,90% | - |
04.01.2024 | 33,70 | 33,80 | 33,10 | 33,40 | -0,89% | - |
03.01.2024 | 34,90 | 35,10 | 33,60 | 33,70 | -3,44% | - |
02.01.2024 | 34,90 | 35,30 | 34,50 | 34,90 | -0,57% | - |
29.12.2023 | 35,20 | 35,20 | 35,10 | 35,10 | 0,00% | - |
28.12.2023 | 35,10 | 35,30 | 34,90 | 35,10 | 0,00% | - |
27.12.2023 | 35,50 | 35,50 | 35,10 | 35,10 | -0,57% | 58,00 |
22.12.2023 | 34,90 | 35,50 | 34,80 | 35,30 | 0,86% | - |
21.12.2023 | 35,10 | 35,40 | 34,60 | 35,00 | 0,29% | - |
20.12.2023 | 35,20 | 35,60 | 34,90 | 34,90 | -1,13% | - |
19.12.2023 | 35,10 | 35,80 | 34,90 | 35,30 | 0,86% | - |
18.12.2023 | 35,20 | 35,30 | 34,60 | 35,00 | -0,57% | - |
15.12.2023 | 34,60 | 35,80 | 34,60 | 35,20 | 0,28% | - |
14.12.2023 | 34,50 | 35,20 | 34,10 | 35,10 | 1,74% | - |
13.12.2023 | 34,70 | 34,90 | 33,90 | 34,50 | 0,00% | - |
12.12.2023 | 33,90 | 34,90 | 33,70 | 34,50 | 1,77% | - |
11.12.2023 | 33,90 | 34,30 | 33,70 | 33,90 | 0,00% | - |
08.12.2023 | 33,30 | 33,90 | 33,30 | 33,90 | 1,80% | - |
07.12.2023 | 32,90 | 33,30 | 32,70 | 33,30 | 1,22% | - |
06.12.2023 | 32,30 | 33,10 | 32,30 | 32,90 | 2,17% | - |
05.12.2023 | 32,70 | 33,10 | 32,20 | 32,20 | -1,83% | - |
04.12.2023 | 32,70 | 33,00 | 32,50 | 32,80 | 4,46% | - |
01.12.2023 | 31,90 | 32,90 | 31,40 | 31,40 | -1,57% | - |
30.11.2023 | 31,90 | 32,20 | 31,60 | 31,90 | 0,00% | - |