27,114$
-0,57%
Echtzeit-Aktienkurs Summit Materials Inc.
Bid:
Ask:
Aktienkurse zur Summit Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 26,91 | 27,26 | 26,50 | 27,18 | -0,33% | 492.939,00 |
| 23.03.2023 | 27,16 | 28,11 | 27,09 | 27,27 | 0,29% | 1.010.685,00 |
| 22.03.2023 | 27,35 | 27,88 | 27,14 | 27,19 | -1,02% | 888.921,00 |
| 21.03.2023 | 27,38 | 27,56 | 27,08 | 27,47 | 2,46% | 490.433,00 |
| 20.03.2023 | 26,97 | 27,18 | 26,65 | 26,81 | 0,75% | 527.821,00 |
| 17.03.2023 | 27,19 | 27,19 | 26,46 | 26,61 | -3,34% | 1.153.210,00 |
| 16.03.2023 | 26,62 | 27,62 | 26,31 | 27,53 | 2,61% | 672.344,00 |
| 15.03.2023 | 26,76 | 27,15 | 26,50 | 26,83 | -2,79% | 1.164.990,00 |
| 14.03.2023 | 28,01 | 28,21 | 27,31 | 27,60 | 1,55% | 883.279,00 |
| 13.03.2023 | 27,54 | 28,01 | 27,10 | 27,18 | -3,55% | 1.006.203,00 |
| 10.03.2023 | 29,17 | 29,17 | 28,01 | 28,18 | -3,26% | 1.065.595,00 |
| 09.03.2023 | 29,91 | 30,15 | 29,02 | 29,13 | -2,67% | 452.117,00 |
| 08.03.2023 | 29,78 | 30,28 | 29,60 | 29,93 | 0,94% | 507.017,00 |
| 07.03.2023 | 30,02 | 30,10 | 29,61 | 29,65 | -1,17% | 656.317,00 |
| 06.03.2023 | 30,67 | 30,73 | 29,92 | 30,00 | -2,22% | 691.225,00 |
| 03.03.2023 | 30,64 | 30,85 | 30,35 | 30,68 | 0,82% | 498.582,00 |
| 02.03.2023 | 29,26 | 30,46 | 29,02 | 30,43 | 3,12% | 760.875,00 |
| 01.03.2023 | 29,47 | 29,93 | 29,35 | 29,51 | -0,10% | 732.067,00 |
| 28.02.2023 | 29,78 | 29,93 | 29,40 | 29,54 | -0,97% | 1.086.270,00 |
| 27.02.2023 | 30,10 | 30,25 | 29,76 | 29,83 | 0,27% | 736.893,00 |
| 24.02.2023 | 29,53 | 30,13 | 29,44 | 29,75 | -1,03% | 792.551,00 |
| 23.02.2023 | 30,11 | 30,26 | 29,71 | 30,06 | 0,54% | 804.546,00 |
| 22.02.2023 | 30,22 | 30,22 | 29,70 | 29,90 | -0,13% | 638.969,00 |
| 21.02.2023 | 30,05 | 30,58 | 29,75 | 29,94 | -2,00% | 861.367,00 |
| 17.02.2023 | 31,11 | 31,51 | 29,77 | 30,55 | -2,08% | 1.315.951,00 |
| 16.02.2023 | 32,44 | 32,91 | 31,00 | 31,20 | -6,84% | 1.311.062,00 |
| 15.02.2023 | 32,55 | 34,09 | 32,55 | 33,49 | 2,76% | 1.168.205,00 |
| 14.02.2023 | 32,20 | 32,93 | 31,82 | 32,59 | 0,31% | 716.245,00 |
| 13.02.2023 | 32,10 | 32,51 | 31,88 | 32,49 | 1,40% | 638.168,00 |
| 10.02.2023 | 31,80 | 32,10 | 31,51 | 32,04 | -0,09% | 440.214,00 |
| 09.02.2023 | 32,57 | 32,98 | 31,93 | 32,07 | -0,96% | 283.137,00 |
| 08.02.2023 | 32,26 | 32,66 | 32,07 | 32,38 | -0,86% | 287.279,00 |
| 07.02.2023 | 32,34 | 32,90 | 32,18 | 32,66 | -0,12% | 600.205,00 |
| 06.02.2023 | 32,78 | 32,83 | 32,37 | 32,70 | -1,57% | 435.024,00 |
| 03.02.2023 | 33,71 | 34,04 | 32,92 | 33,22 | -3,01% | 587.401,00 |
| 02.02.2023 | 33,91 | 34,40 | 33,56 | 34,25 | 1,75% | 866.052,00 |
| 01.02.2023 | 32,75 | 33,99 | 32,63 | 33,66 | 2,43% | 625.772,00 |
| 31.01.2023 | 32,00 | 32,96 | 31,85 | 32,86 | 3,43% | 546.750,00 |
| 30.01.2023 | 31,82 | 32,02 | 31,76 | 31,77 | -0,81% | 373.560,00 |
| 27.01.2023 | 31,95 | 32,68 | 31,94 | 32,03 | 0,09% | 516.606,00 |
| 26.01.2023 | 32,16 | 32,20 | 30,88 | 32,00 | 0,00% | 408.474,00 |
| 25.01.2023 | 31,68 | 32,04 | 31,37 | 32,00 | -0,19% | 380.120,00 |
| 24.01.2023 | 31,72 | 32,12 | 31,37 | 32,06 | 1,26% | 407.174,00 |
| 23.01.2023 | 31,38 | 31,87 | 31,09 | 31,66 | 0,73% | 325.681,00 |
| 20.01.2023 | 30,76 | 31,49 | 30,31 | 31,43 | 2,98% | 603.921,00 |
| 19.01.2023 | 31,07 | 31,24 | 30,46 | 30,52 | -2,80% | 439.508,00 |
| 18.01.2023 | 31,95 | 32,41 | 31,36 | 31,40 | -1,57% | 552.969,00 |
| 17.01.2023 | 31,86 | 32,05 | 31,54 | 31,90 | -0,16% | 620.800,00 |
| 16.01.2023 | 31,92 | 32,11 | 31,92 | 31,95 | -0,21% | - |
| 13.01.2023 | 30,93 | 32,10 | 30,87 | 32,02 | 3,32% | 591.563,00 |
| 12.01.2023 | 31,59 | 31,59 | 30,95 | 30,99 | -1,40% | 481.981,00 |
| 11.01.2023 | 30,19 | 31,50 | 30,00 | 31,43 | 4,98% | 627.062,00 |
| 10.01.2023 | 29,60 | 30,08 | 29,32 | 29,94 | 0,84% | 991.489,00 |
| 09.01.2023 | 30,93 | 30,93 | 29,57 | 29,69 | -3,35% | 867.024,00 |
| 06.01.2023 | 29,80 | 30,75 | 29,53 | 30,72 | 4,67% | 659.780,00 |
| 05.01.2023 | 29,25 | 29,57 | 28,84 | 29,35 | -0,78% | 474.495,00 |
| 04.01.2023 | 29,08 | 29,94 | 28,99 | 29,58 | 3,25% | 560.519,00 |
| 03.01.2023 | 28,81 | 29,22 | 28,42 | 28,65 | 0,92% | 613.690,00 |
| 30.12.2022 | 28,56 | 28,79 | 28,01 | 28,39 | -1,70% | 514.981,00 |
| 29.12.2022 | 28,73 | 29,10 | 28,51 | 28,88 | 1,48% | 641.782,00 |
| 28.12.2022 | 29,14 | 29,29 | 28,41 | 28,46 | -1,93% | 526.015,00 |
| 27.12.2022 | 29,20 | 29,40 | 28,98 | 29,02 | -0,58% | 504.324,00 |
| 23.12.2022 | 28,61 | 29,30 | 28,59 | 29,19 | 1,50% | 391.665,00 |
| 22.12.2022 | 29,28 | 29,56 | 28,13 | 28,76 | -3,10% | 753.677,00 |
| 21.12.2022 | 29,86 | 30,11 | 29,62 | 29,68 | 0,58% | 652.310,00 |
| 20.12.2022 | 29,71 | 29,88 | 29,15 | 29,51 | -1,14% | 842.850,00 |
| 19.12.2022 | 30,73 | 30,88 | 29,77 | 29,85 | -3,12% | 1.227.775,00 |
| 16.12.2022 | 29,90 | 30,85 | 29,90 | 30,81 | 1,55% | 1.668.471,00 |
| 15.12.2022 | 30,10 | 30,41 | 29,52 | 30,34 | -1,04% | 724.430,00 |
| 14.12.2022 | 31,12 | 31,45 | 30,57 | 30,66 | -1,98% | 885.139,00 |
| 13.12.2022 | 31,63 | 31,64 | 30,65 | 31,28 | 2,68% | 806.898,00 |
| 12.12.2022 | 30,08 | 30,47 | 29,71 | 30,46 | 1,44% | 776.258,00 |
| 09.12.2022 | 29,65 | 30,29 | 29,43 | 30,03 | 0,93% | 844.964,00 |
| 08.12.2022 | 29,58 | 29,96 | 29,26 | 29,75 | 1,75% | 546.360,00 |
| 07.12.2022 | 29,13 | 29,65 | 28,87 | 29,24 | 0,27% | 592.815,00 |
| 06.12.2022 | 28,85 | 29,27 | 28,77 | 29,16 | 1,44% | 532.274,00 |
| 05.12.2022 | 29,44 | 29,44 | 28,46 | 28,75 | -3,56% | 659.490,00 |
| 02.12.2022 | 29,34 | 30,03 | 29,09 | 29,81 | 0,23% | 388.031,00 |
| 01.12.2022 | 29,91 | 30,01 | 29,34 | 29,74 | -0,13% | 399.289,00 |
| 30.11.2022 | 28,89 | 29,86 | 28,53 | 29,78 | 2,68% | 701.556,00 |
| 29.11.2022 | 29,07 | 29,39 | 28,81 | 29,01 | -0,74% | 473.802,00 |
| 28.11.2022 | 29,60 | 29,77 | 29,03 | 29,22 | -2,46% | 611.426,00 |
| 25.11.2022 | 29,47 | 30,03 | 29,47 | 29,96 | 1,43% | 268.309,00 |
| 23.11.2022 | 29,14 | 29,61 | 29,14 | 29,54 | 0,81% | 353.776,00 |
| 22.11.2022 | 28,83 | 29,31 | 28,64 | 29,30 | 1,95% | 446.353,00 |
| 21.11.2022 | 28,55 | 29,00 | 28,48 | 28,74 | -0,03% | 787.255,00 |
| 18.11.2022 | 28,63 | 28,92 | 28,19 | 28,75 | 2,63% | 929.106,00 |
| 17.11.2022 | 28,66 | 28,86 | 27,55 | 28,01 | -3,88% | 900.012,00 |
| 16.11.2022 | 29,01 | 29,34 | 28,82 | 29,14 | -0,10% | 784.086,00 |
| 15.11.2022 | 29,67 | 29,89 | 28,81 | 29,17 | 0,34% | 655.538,00 |
| 14.11.2022 | 29,83 | 29,93 | 29,04 | 29,08 | -3,18% | 583.620,00 |
| 11.11.2022 | 29,03 | 30,24 | 28,99 | 30,03 | 3,81% | 1.080.462,00 |
| 10.11.2022 | 28,12 | 29,22 | 27,97 | 28,93 | 8,12% | 1.090.402,00 |
| 09.11.2022 | 27,28 | 27,35 | 26,69 | 26,76 | -2,65% | 478.010,00 |
| 08.11.2022 | 27,55 | 28,09 | 27,26 | 27,48 | 0,36% | 532.317,00 |
| 07.11.2022 | 27,33 | 27,56 | 26,87 | 27,38 | 0,40% | 567.255,00 |
| 04.11.2022 | 26,51 | 27,34 | 26,23 | 27,28 | 5,60% | 772.454,00 |
| 03.11.2022 | 24,87 | 26,60 | 23,95 | 25,83 | 4,58% | 1.170.841,00 |
| 02.11.2022 | 25,74 | 26,07 | 24,70 | 24,70 | -3,83% | 1.000.095,00 |
| 01.11.2022 | 26,18 | 26,35 | 25,36 | 25,68 | -0,87% | 915.010,00 |