45,095$
4,17%
Echtzeit-Aktienkurs Summit Materials Inc.
Bid:
Ask:
Aktienkurse zur Summit Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.10.2024 | 45,61 | 46,20 | 44,74 | 45,10 | 4,18% | 4.314.010,00 |
| 24.10.2024 | 40,72 | 46,03 | 40,34 | 43,29 | 6,57% | 5.201.744,00 |
| 23.10.2024 | 39,88 | 40,93 | 39,88 | 40,62 | 0,79% | 1.864.261,00 |
| 22.10.2024 | 41,14 | 41,25 | 40,26 | 40,30 | -2,73% | 2.074.979,00 |
| 21.10.2024 | 42,10 | 42,24 | 41,24 | 41,43 | -2,01% | 1.809.981,00 |
| 18.10.2024 | 41,78 | 42,65 | 41,49 | 42,28 | 1,27% | 1.340.421,00 |
| 17.10.2024 | 40,75 | 41,95 | 40,43 | 41,75 | 2,71% | 2.264.416,00 |
| 16.10.2024 | 39,74 | 40,71 | 39,65 | 40,65 | 2,81% | 1.049.188,00 |
| 15.10.2024 | 38,96 | 40,36 | 38,77 | 39,54 | 1,67% | 1.245.669,00 |
| 14.10.2024 | 38,54 | 39,00 | 38,33 | 38,89 | 0,78% | 863.788,00 |
| 11.10.2024 | 37,84 | 38,71 | 37,79 | 38,59 | 2,12% | 887.527,00 |
| 10.10.2024 | 37,15 | 37,86 | 36,83 | 37,79 | -0,40% | 1.239.388,00 |
| 09.10.2024 | 36,69 | 38,09 | 36,63 | 37,94 | 3,01% | 1.288.061,00 |
| 08.10.2024 | 37,20 | 37,53 | 36,49 | 36,83 | 0,00% | 974.189,00 |
| 07.10.2024 | 36,52 | 37,09 | 36,23 | 36,83 | -0,62% | 556.716,00 |
| 04.10.2024 | 37,61 | 37,61 | 36,64 | 37,06 | 0,00% | 703.970,00 |
| 03.10.2024 | 37,09 | 37,25 | 36,44 | 37,06 | -0,64% | 777.695,00 |
| 02.10.2024 | 37,95 | 37,99 | 37,17 | 37,30 | -1,37% | 846.118,00 |
| 01.10.2024 | 38,75 | 38,99 | 37,74 | 37,82 | -3,10% | 1.334.831,00 |
| 30.09.2024 | 38,28 | 39,10 | 38,28 | 39,03 | 0,83% | 938.758,00 |
| 27.09.2024 | 39,36 | 39,61 | 38,38 | 38,71 | -1,28% | 846.019,00 |
| 26.09.2024 | 39,19 | 40,10 | 39,03 | 39,21 | 1,61% | 807.354,00 |
| 25.09.2024 | 38,74 | 39,01 | 38,39 | 38,59 | 0,05% | 719.786,00 |
| 24.09.2024 | 39,22 | 39,34 | 38,48 | 38,57 | -1,05% | 837.179,00 |
| 23.09.2024 | 39,41 | 39,96 | 38,57 | 38,98 | -0,97% | 1.239.557,00 |
| 20.09.2024 | 40,18 | 40,38 | 39,32 | 39,36 | -2,28% | 1.974.102,00 |
| 19.09.2024 | 40,54 | 40,61 | 39,39 | 40,28 | 2,89% | 910.860,00 |
| 18.09.2024 | 39,34 | 40,28 | 38,71 | 39,15 | 0,13% | 888.709,00 |
| 17.09.2024 | 38,56 | 39,49 | 38,32 | 39,10 | 1,90% | 1.055.761,00 |
| 16.09.2024 | 38,08 | 38,55 | 37,73 | 38,37 | 1,75% | 877.754,00 |
| 13.09.2024 | 38,38 | 38,93 | 37,64 | 37,71 | 0,45% | 965.583,00 |
| 12.09.2024 | 36,29 | 37,73 | 35,97 | 37,54 | 4,05% | 883.982,00 |
| 11.09.2024 | 35,88 | 36,17 | 34,80 | 36,08 | -0,30% | 665.710,00 |
| 10.09.2024 | 35,93 | 36,28 | 35,64 | 36,19 | 1,51% | 558.318,00 |
| 09.09.2024 | 35,95 | 36,47 | 35,60 | 35,65 | -0,75% | 847.881,00 |
| 06.09.2024 | 36,63 | 37,55 | 35,89 | 35,92 | -1,62% | 1.062.175,00 |
| 05.09.2024 | 36,82 | 37,19 | 36,28 | 36,51 | -0,87% | 620.341,00 |
| 04.09.2024 | 37,70 | 37,93 | 36,69 | 36,83 | -2,49% | 949.912,00 |
| 03.09.2024 | 39,81 | 40,01 | 37,66 | 37,77 | -6,74% | 1.325.032,00 |
| 30.08.2024 | 40,08 | 40,60 | 39,78 | 40,50 | 1,76% | 733.721,00 |
| 29.08.2024 | 39,47 | 40,32 | 39,24 | 39,80 | 1,71% | 848.975,00 |
| 28.08.2024 | 38,94 | 39,22 | 38,00 | 39,13 | 0,23% | 1.407.999,00 |
| 27.08.2024 | 40,26 | 40,26 | 38,59 | 39,04 | -3,63% | 1.274.661,00 |
| 26.08.2024 | 41,50 | 41,99 | 40,40 | 40,51 | 0,37% | 1.235.221,00 |
| 23.08.2024 | 39,53 | 40,96 | 39,53 | 40,36 | 2,91% | 872.410,00 |
| 22.08.2024 | 38,97 | 39,62 | 38,83 | 39,22 | 0,44% | 638.993,00 |
| 21.08.2024 | 38,94 | 39,21 | 38,53 | 39,05 | 1,14% | 1.411.508,00 |
| 20.08.2024 | 39,05 | 39,36 | 38,60 | 38,61 | -1,13% | 688.885,00 |
| 19.08.2024 | 38,84 | 39,16 | 38,58 | 39,05 | 0,54% | 551.071,00 |
| 16.08.2024 | 39,59 | 39,67 | 38,78 | 38,84 | -2,04% | 522.981,00 |
| 15.08.2024 | 39,54 | 39,82 | 38,76 | 39,65 | 3,28% | 726.196,00 |
| 14.08.2024 | 38,90 | 39,00 | 38,12 | 38,39 | -0,60% | 591.886,00 |
| 13.08.2024 | 37,83 | 38,73 | 37,55 | 38,62 | 2,88% | 850.114,00 |
| 12.08.2024 | 38,56 | 38,56 | 37,35 | 37,54 | -1,93% | 561.657,00 |
| 09.08.2024 | 38,88 | 39,15 | 37,91 | 38,28 | -0,91% | 566.998,00 |
| 08.08.2024 | 38,13 | 39,55 | 37,87 | 38,63 | 3,51% | 1.335.537,00 |
| 07.08.2024 | 38,51 | 39,08 | 37,30 | 37,32 | -1,71% | 974.371,00 |
| 06.08.2024 | 36,87 | 38,55 | 36,09 | 37,97 | 3,10% | 1.653.311,00 |
| 05.08.2024 | 36,09 | 37,54 | 35,71 | 36,83 | -4,91% | 1.160.383,00 |
| 02.08.2024 | 38,99 | 39,28 | 37,33 | 38,73 | -4,28% | 1.224.775,00 |
| 01.08.2024 | 41,78 | 42,02 | 40,14 | 40,46 | -3,16% | 836.362,00 |
| 31.07.2024 | 41,18 | 42,78 | 40,72 | 41,78 | 2,05% | 1.024.395,00 |
| 30.07.2024 | 40,96 | 41,85 | 40,52 | 40,94 | 1,99% | 1.005.020,00 |
| 29.07.2024 | 40,22 | 40,69 | 39,92 | 40,14 | 0,07% | 583.100,00 |
| 26.07.2024 | 39,66 | 40,63 | 39,66 | 40,11 | 3,22% | 1.124.664,00 |
| 25.07.2024 | 37,70 | 39,75 | 37,52 | 38,86 | 3,79% | 927.806,00 |
| 24.07.2024 | 38,89 | 39,25 | 37,35 | 37,44 | -4,39% | 1.050.408,00 |
| 23.07.2024 | 38,65 | 39,33 | 38,46 | 39,16 | 0,44% | 1.058.035,00 |
| 22.07.2024 | 38,96 | 39,03 | 38,33 | 38,99 | 0,93% | 994.732,00 |
| 19.07.2024 | 39,17 | 39,18 | 38,28 | 38,63 | -1,73% | 962.729,00 |
| 18.07.2024 | 39,61 | 40,11 | 38,82 | 39,31 | -1,33% | 1.515.859,00 |
| 17.07.2024 | 40,73 | 40,98 | 39,83 | 39,84 | -3,25% | 1.475.066,00 |
| 16.07.2024 | 39,55 | 41,32 | 39,38 | 41,18 | 5,21% | 1.175.422,00 |
| 15.07.2024 | 38,78 | 39,33 | 38,47 | 39,14 | 2,06% | 1.090.337,00 |
| 12.07.2024 | 38,37 | 39,25 | 38,25 | 38,35 | 0,89% | 884.337,00 |
| 11.07.2024 | 37,61 | 38,15 | 37,56 | 38,01 | 2,67% | 867.750,00 |
| 10.07.2024 | 35,87 | 37,10 | 35,81 | 37,02 | 3,84% | 865.748,00 |
| 09.07.2024 | 36,23 | 36,38 | 35,49 | 35,65 | -1,19% | 649.878,00 |
| 08.07.2024 | 36,18 | 36,66 | 35,85 | 36,08 | 0,45% | 855.005,00 |
| 05.07.2024 | 35,94 | 36,18 | 35,64 | 35,92 | -0,72% | 1.128.554,00 |
| 03.07.2024 | 35,60 | 36,26 | 35,40 | 36,18 | 1,60% | 689.393,00 |
| 02.07.2024 | 35,51 | 35,88 | 35,36 | 35,61 | -0,06% | 1.030.326,00 |
| 01.07.2024 | 36,74 | 36,74 | 35,43 | 35,63 | -2,68% | 1.079.956,00 |
| 28.06.2024 | 36,65 | 36,99 | 36,31 | 36,61 | 0,66% | 2.269.778,00 |
| 27.06.2024 | 35,97 | 36,48 | 35,86 | 36,37 | 1,59% | 921.456,00 |
| 26.06.2024 | 35,05 | 35,92 | 35,05 | 35,80 | 1,42% | 1.073.840,00 |
| 25.06.2024 | 35,30 | 35,45 | 34,64 | 35,30 | -0,95% | 756.732,00 |
| 24.06.2024 | 35,77 | 36,05 | 35,42 | 35,64 | -0,17% | 785.116,00 |
| 21.06.2024 | 35,21 | 35,88 | 35,00 | 35,70 | -0,58% | 1.751.280,00 |
| 20.06.2024 | 36,82 | 36,87 | 35,75 | 35,91 | -2,97% | 957.240,00 |
| 18.06.2024 | 37,40 | 37,45 | 36,74 | 37,01 | -1,28% | 800.974,00 |
| 17.06.2024 | 36,83 | 37,55 | 36,63 | 37,49 | 1,52% | 738.615,00 |
| 14.06.2024 | 36,58 | 36,93 | 36,26 | 36,93 | -0,62% | 804.226,00 |
| 13.06.2024 | 37,33 | 37,61 | 37,05 | 37,16 | -1,28% | 1.043.163,00 |
| 12.06.2024 | 37,71 | 38,41 | 37,47 | 37,64 | 2,20% | 1.013.438,00 |
| 11.06.2024 | 37,24 | 37,51 | 36,77 | 36,83 | -1,84% | 1.063.019,00 |
| 10.06.2024 | 37,42 | 37,86 | 37,05 | 37,52 | -0,53% | 691.090,00 |
| 07.06.2024 | 37,96 | 38,19 | 37,43 | 37,72 | -0,97% | 627.749,00 |
| 06.06.2024 | 38,07 | 38,34 | 37,89 | 38,09 | -0,39% | 641.813,00 |
| 05.06.2024 | 37,97 | 38,36 | 37,45 | 38,24 | 1,32% | 556.527,00 |