15,490$
-0,06%
Echtzeit-Aktienkurs US Silica Holdings Inc.
Bid:
Ask:
Aktienkurse zur US Silica Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2024 | 15,49 | 15,51 | 15,49 | 15,49 | -0,06% | 4.764.742,00 |
| 30.07.2024 | 15,50 | 15,51 | 15,49 | 15,50 | 0,06% | 5.627.923,00 |
| 29.07.2024 | 15,49 | 15,51 | 15,48 | 15,49 | 0,00% | 1.451.764,00 |
| 26.07.2024 | 15,49 | 15,50 | 15,48 | 15,49 | -0,06% | 1.264.914,00 |
| 25.07.2024 | 15,50 | 15,50 | 15,48 | 15,50 | 0,00% | 994.808,00 |
| 24.07.2024 | 15,47 | 15,52 | 15,47 | 15,50 | 0,19% | 2.271.378,00 |
| 23.07.2024 | 15,48 | 15,48 | 15,47 | 15,47 | -0,06% | 1.101.795,00 |
| 22.07.2024 | 15,46 | 15,49 | 15,45 | 15,48 | 0,26% | 2.637.978,00 |
| 19.07.2024 | 15,45 | 15,46 | 15,43 | 15,44 | -0,13% | 5.989.996,00 |
| 18.07.2024 | 15,45 | 15,47 | 15,44 | 15,46 | 0,06% | 1.489.420,00 |
| 17.07.2024 | 15,47 | 15,47 | 15,42 | 15,45 | -0,06% | 1.716.033,00 |
| 16.07.2024 | 15,45 | 15,49 | 15,45 | 15,46 | 0,13% | 2.778.287,00 |
| 15.07.2024 | 15,46 | 15,48 | 15,44 | 15,44 | -0,13% | 1.632.374,00 |
| 12.07.2024 | 15,45 | 15,48 | 15,45 | 15,46 | 0,00% | 1.509.931,00 |
| 11.07.2024 | 15,47 | 15,48 | 15,45 | 15,46 | 0,00% | 847.713,00 |
| 10.07.2024 | 15,45 | 15,48 | 15,44 | 15,46 | 0,13% | 1.067.695,00 |
| 09.07.2024 | 15,44 | 15,46 | 15,44 | 15,44 | 0,00% | 1.205.014,00 |
| 08.07.2024 | 15,44 | 15,46 | 15,44 | 15,44 | 0,00% | 1.293.156,00 |
| 05.07.2024 | 15,44 | 15,46 | 15,43 | 15,44 | 0,00% | 1.339.975,00 |
| 03.07.2024 | 15,44 | 15,45 | 15,43 | 15,44 | 0,00% | 661.235,00 |
| 02.07.2024 | 15,44 | 15,46 | 15,41 | 15,44 | 0,06% | 2.315.318,00 |
| 01.07.2024 | 15,45 | 15,46 | 15,42 | 15,43 | -0,13% | 1.389.076,00 |
| 28.06.2024 | 15,47 | 15,48 | 15,43 | 15,45 | 0,00% | 2.462.720,00 |
| 27.06.2024 | 15,44 | 15,45 | 15,42 | 15,45 | 0,19% | 2.182.228,00 |
| 26.06.2024 | 15,41 | 15,44 | 15,40 | 15,42 | -0,06% | 2.337.950,00 |
| 25.06.2024 | 15,40 | 15,44 | 15,40 | 15,43 | 0,26% | 3.868.882,00 |
| 24.06.2024 | 15,45 | 15,45 | 15,38 | 15,39 | 0,98% | 2.135.685,00 |
| 21.06.2024 | 15,40 | 15,41 | 15,24 | 15,24 | -1,04% | 9.324.794,00 |
| 20.06.2024 | 15,38 | 15,41 | 15,37 | 15,40 | 0,20% | 2.728.726,00 |
| 18.06.2024 | 15,38 | 15,40 | 15,37 | 15,37 | -0,13% | 1.812.289,00 |
| 17.06.2024 | 15,37 | 15,40 | 15,37 | 15,39 | 0,07% | 1.653.679,00 |
| 14.06.2024 | 15,38 | 15,41 | 15,36 | 15,38 | 0,00% | 1.947.396,00 |
| 13.06.2024 | 15,38 | 15,41 | 15,37 | 15,38 | -0,06% | 2.642.807,00 |
| 12.06.2024 | 15,40 | 15,43 | 15,37 | 15,39 | 0,07% | 1.403.040,00 |
| 11.06.2024 | 15,40 | 15,40 | 15,33 | 15,38 | -0,13% | 4.572.317,00 |
| 10.06.2024 | 15,51 | 15,51 | 15,40 | 15,40 | -0,71% | 1.397.135,00 |
| 07.06.2024 | 15,45 | 15,52 | 15,43 | 15,51 | 0,39% | 1.166.357,00 |
| 06.06.2024 | 15,52 | 15,53 | 15,45 | 15,45 | -0,52% | 526.670,00 |
| 05.06.2024 | 15,50 | 15,54 | 15,48 | 15,53 | 0,45% | 399.578,00 |
| 04.06.2024 | 15,46 | 15,47 | 15,33 | 15,46 | -0,13% | 699.289,00 |
| 03.06.2024 | 15,52 | 15,53 | 15,47 | 15,48 | -0,06% | 1.373.641,00 |
| 31.05.2024 | 15,51 | 15,52 | 15,49 | 15,49 | 0,13% | 1.417.364,00 |
| 30.05.2024 | 15,45 | 15,56 | 15,45 | 15,47 | 0,13% | 1.647.130,00 |
| 29.05.2024 | 15,51 | 15,52 | 15,43 | 15,45 | -0,39% | 1.104.912,00 |
| 28.05.2024 | 15,53 | 15,54 | 15,50 | 15,51 | 0,00% | 540.748,00 |
| 24.05.2024 | 15,50 | 15,54 | 15,44 | 15,51 | 0,13% | 946.663,00 |
| 23.05.2024 | 15,44 | 15,50 | 15,41 | 15,49 | 0,32% | 500.568,00 |
| 22.05.2024 | 15,47 | 15,47 | 15,35 | 15,44 | -0,26% | 1.222.281,00 |
| 21.05.2024 | 15,53 | 15,59 | 15,48 | 15,48 | -0,32% | 888.800,00 |
| 20.05.2024 | 15,54 | 15,57 | 15,50 | 15,53 | 0,06% | 1.068.413,00 |
| 17.05.2024 | 15,57 | 15,57 | 15,50 | 15,52 | 0,06% | 599.623,00 |
| 16.05.2024 | 15,55 | 15,56 | 15,51 | 15,51 | -0,06% | 826.020,00 |
| 15.05.2024 | 15,57 | 15,58 | 15,52 | 15,52 | -0,06% | 680.315,00 |
| 14.05.2024 | 15,59 | 15,60 | 15,53 | 15,53 | -0,06% | 761.810,00 |
| 13.05.2024 | 15,59 | 15,62 | 15,54 | 15,54 | 0,13% | 1.035.058,00 |
| 10.05.2024 | 15,63 | 15,65 | 15,52 | 15,52 | -0,51% | 1.014.622,00 |
| 09.05.2024 | 15,56 | 15,64 | 15,56 | 15,60 | 0,19% | 1.139.315,00 |
| 08.05.2024 | 15,48 | 15,60 | 15,48 | 15,57 | 0,58% | 1.119.732,00 |
| 07.05.2024 | 15,52 | 15,55 | 15,48 | 15,48 | -0,19% | 888.608,00 |
| 06.05.2024 | 15,59 | 15,68 | 15,51 | 15,51 | 0,00% | 866.930,00 |
| 03.05.2024 | 15,60 | 15,64 | 15,51 | 15,51 | -0,06% | 1.159.691,00 |
| 02.05.2024 | 15,54 | 15,67 | 15,49 | 15,52 | 0,39% | 1.093.986,00 |
| 01.05.2024 | 15,51 | 15,61 | 15,44 | 15,46 | 0,19% | 1.691.924,00 |
| 30.04.2024 | 15,50 | 15,58 | 15,43 | 15,43 | -0,84% | 3.906.325,00 |
| 29.04.2024 | 15,75 | 15,76 | 15,42 | 15,56 | -2,08% | 5.131.215,00 |
| 26.04.2024 | 15,54 | 16,03 | 15,54 | 15,89 | 21,67% | 14.803.801,00 |
| 25.04.2024 | 12,86 | 13,15 | 12,70 | 13,06 | 1,63% | 915.409,00 |
| 24.04.2024 | 12,87 | 12,89 | 12,53 | 12,85 | -0,93% | 646.766,00 |
| 23.04.2024 | 12,50 | 13,08 | 12,46 | 12,97 | 3,10% | 726.081,00 |
| 22.04.2024 | 12,71 | 12,82 | 12,50 | 12,58 | -1,87% | 729.404,00 |
| 19.04.2024 | 12,59 | 12,88 | 12,46 | 12,82 | 1,10% | 897.671,00 |
| 18.04.2024 | 12,62 | 12,87 | 12,51 | 12,68 | 1,04% | 704.854,00 |
| 17.04.2024 | 12,79 | 12,95 | 12,49 | 12,55 | -1,72% | 561.178,00 |
| 16.04.2024 | 12,93 | 12,93 | 12,49 | 12,77 | -2,22% | 581.084,00 |
| 15.04.2024 | 12,96 | 13,34 | 12,96 | 13,06 | 1,24% | 925.149,00 |
| 12.04.2024 | 13,46 | 13,58 | 12,83 | 12,90 | -3,23% | 651.350,00 |
| 11.04.2024 | 13,50 | 13,50 | 13,12 | 13,33 | -1,19% | 556.661,00 |
| 10.04.2024 | 13,13 | 13,56 | 13,05 | 13,49 | 1,66% | 738.856,00 |
| 09.04.2024 | 13,32 | 13,44 | 13,22 | 13,27 | 0,08% | 580.843,00 |
| 08.04.2024 | 13,25 | 13,36 | 13,14 | 13,26 | 0,61% | 410.108,00 |
| 05.04.2024 | 13,20 | 13,38 | 13,05 | 13,18 | -0,38% | 609.283,00 |
| 04.04.2024 | 13,59 | 13,60 | 13,21 | 13,23 | -2,93% | 818.865,00 |
| 03.04.2024 | 12,75 | 14,03 | 12,75 | 13,63 | 7,49% | 2.362.368,00 |
| 02.04.2024 | 12,52 | 12,73 | 12,42 | 12,68 | 1,93% | 874.704,00 |
| 01.04.2024 | 12,51 | 12,51 | 12,27 | 12,44 | 0,24% | 417.163,00 |
| 28.03.2024 | 12,38 | 12,53 | 12,38 | 12,41 | 1,22% | 470.289,00 |
| 27.03.2024 | 12,28 | 12,41 | 12,16 | 12,26 | 0,00% | 548.285,00 |
| 26.03.2024 | 12,59 | 12,59 | 12,26 | 12,26 | -2,15% | 676.801,00 |
| 25.03.2024 | 12,64 | 12,77 | 12,43 | 12,53 | -0,40% | 653.981,00 |
| 22.03.2024 | 12,78 | 12,87 | 12,56 | 12,58 | -1,87% | 433.897,00 |
| 21.03.2024 | 12,93 | 13,04 | 12,78 | 12,82 | -0,77% | 738.787,00 |
| 20.03.2024 | 12,86 | 12,96 | 12,46 | 12,92 | 0,16% | 1.153.595,00 |
| 19.03.2024 | 12,73 | 13,02 | 12,71 | 12,90 | 1,34% | 648.645,00 |
| 18.03.2024 | 12,63 | 12,89 | 12,49 | 12,73 | 1,11% | 825.311,00 |
| 15.03.2024 | 12,16 | 12,62 | 12,16 | 12,59 | 3,45% | 3.624.361,00 |
| 14.03.2024 | 12,20 | 12,29 | 12,02 | 12,17 | -0,57% | 966.275,00 |
| 13.03.2024 | 12,05 | 12,34 | 11,99 | 12,24 | 2,34% | 1.076.032,00 |
| 12.03.2024 | 11,94 | 12,03 | 11,76 | 11,96 | -0,17% | 734.105,00 |
| 11.03.2024 | 11,74 | 12,01 | 11,66 | 11,98 | 1,87% | 895.600,00 |
| 08.03.2024 | 11,72 | 11,94 | 11,54 | 11,76 | 2,26% | 791.283,00 |