48,400$
0,02%
Echtzeit-Aktienkurs Summit Materials Inc.
Bid:
Ask:
Aktienkurse zur Summit Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 48,33 | 48,61 | 47,94 | 48,40 | 0,02% | 753.934,00 |
| 19.11.2024 | 47,66 | 48,65 | 47,66 | 48,39 | -0,27% | 489.806,00 |
| 18.11.2024 | 48,52 | 49,00 | 48,04 | 48,52 | 0,19% | 618.296,00 |
| 15.11.2024 | 48,52 | 48,80 | 47,89 | 48,43 | -0,21% | 1.022.796,00 |
| 14.11.2024 | 48,97 | 49,30 | 48,01 | 48,53 | -0,31% | 834.393,00 |
| 13.11.2024 | 48,50 | 49,49 | 48,47 | 48,68 | -0,63% | 3.487.605,00 |
| 12.11.2024 | 50,09 | 50,26 | 48,92 | 48,99 | -2,22% | 1.098.652,00 |
| 11.11.2024 | 51,13 | 51,16 | 50,04 | 50,10 | -0,61% | 862.837,00 |
| 08.11.2024 | 49,86 | 50,79 | 49,06 | 50,41 | 1,20% | 1.092.912,00 |
| 07.11.2024 | 50,92 | 50,92 | 49,69 | 49,81 | -2,33% | 1.235.945,00 |
| 06.11.2024 | 50,81 | 51,74 | 49,04 | 51,00 | 7,55% | 2.271.917,00 |
| 05.11.2024 | 46,51 | 47,59 | 46,33 | 47,42 | 1,54% | 1.887.986,00 |
| 04.11.2024 | 47,65 | 47,80 | 46,56 | 46,70 | -2,36% | 1.605.548,00 |
| 01.11.2024 | 47,88 | 48,22 | 47,18 | 47,83 | 0,89% | 1.378.649,00 |
| 31.10.2024 | 47,58 | 48,17 | 46,69 | 47,41 | 2,13% | 2.286.514,00 |
| 30.10.2024 | 45,76 | 46,98 | 45,44 | 46,42 | 0,89% | 1.465.519,00 |
| 29.10.2024 | 45,88 | 46,16 | 45,32 | 46,01 | 0,83% | 1.604.139,00 |
| 28.10.2024 | 45,40 | 46,40 | 45,05 | 45,63 | 1,18% | 3.072.102,00 |
| 25.10.2024 | 45,61 | 46,20 | 44,74 | 45,10 | 4,18% | 4.310.869,00 |
| 24.10.2024 | 40,72 | 46,03 | 40,34 | 43,29 | 6,57% | 5.096.162,00 |
| 23.10.2024 | 39,88 | 40,93 | 39,88 | 40,62 | 0,79% | 1.316.378,00 |
| 22.10.2024 | 41,14 | 41,25 | 40,26 | 40,30 | -2,73% | 2.064.233,00 |
| 21.10.2024 | 42,10 | 42,24 | 41,24 | 41,43 | -2,01% | 1.646.421,00 |
| 18.10.2024 | 41,78 | 42,65 | 41,49 | 42,28 | 1,27% | 1.340.417,00 |
| 17.10.2024 | 40,75 | 41,95 | 40,43 | 41,75 | 2,71% | 1.789.850,00 |
| 16.10.2024 | 39,74 | 40,71 | 39,65 | 40,65 | 2,81% | 929.181,00 |
| 15.10.2024 | 38,96 | 40,36 | 38,77 | 39,54 | 1,67% | 1.040.436,00 |
| 14.10.2024 | 38,54 | 39,00 | 38,33 | 38,89 | 0,78% | 564.455,00 |
| 11.10.2024 | 37,84 | 38,71 | 37,79 | 38,59 | 2,12% | 683.970,00 |
| 10.10.2024 | 37,15 | 37,86 | 36,83 | 37,79 | -0,40% | 943.931,00 |
| 09.10.2024 | 36,69 | 38,09 | 36,63 | 37,94 | 3,01% | 1.256.562,00 |
| 08.10.2024 | 37,20 | 37,53 | 36,49 | 36,83 | 0,00% | 974.156,00 |
| 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% | 703.176,00 |
| 03.10.2024 | 37,09 | 37,25 | 36,44 | 37,06 | -0,64% | 771.432,00 |
| 02.10.2024 | 37,95 | 37,99 | 37,17 | 37,30 | -1,37% | 844.811,00 |
| 01.10.2024 | 38,75 | 38,99 | 37,74 | 37,82 | -3,10% | 1.334.765,00 |
| 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% | 839.042,00 |
| 26.09.2024 | 39,19 | 40,10 | 39,03 | 39,21 | 1,61% | 807.304,00 |
| 25.09.2024 | 38,74 | 39,01 | 38,39 | 38,59 | 0,05% | 703.753,00 |
| 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% | 1.205.594,00 |
| 20.09.2024 | 40,18 | 40,38 | 39,32 | 39,36 | -2,28% | 1.908.073,00 |
| 19.09.2024 | 40,54 | 40,61 | 39,39 | 40,28 | 2,89% | 884.396,00 |
| 18.09.2024 | 39,34 | 40,28 | 38,71 | 39,15 | 0,13% | 887.589,00 |
| 17.09.2024 | 38,56 | 39,49 | 38,32 | 39,10 | 1,90% | 1.055.685,00 |
| 16.09.2024 | 38,08 | 38,55 | 37,73 | 38,37 | 1,75% | 874.357,00 |
| 13.09.2024 | 38,38 | 38,93 | 37,64 | 37,71 | 0,45% | 965.581,00 |
| 12.09.2024 | 36,29 | 37,73 | 35,97 | 37,54 | 4,05% | 883.979,00 |
| 11.09.2024 | 35,88 | 36,17 | 34,80 | 36,08 | -0,30% | 665.664,00 |
| 10.09.2024 | 35,93 | 36,28 | 35,64 | 36,19 | 1,51% | 558.279,00 |
| 09.09.2024 | 35,95 | 36,47 | 35,60 | 35,65 | -0,75% | 847.489,00 |
| 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% | 937.371,00 |
| 03.09.2024 | 39,81 | 40,01 | 37,66 | 37,77 | -6,74% | 1.312.098,00 |
| 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% | 848.974,00 |
| 28.08.2024 | 38,94 | 39,22 | 38,00 | 39,13 | 0,23% | 1.407.573,00 |
| 27.08.2024 | 40,26 | 40,26 | 38,59 | 39,04 | -3,63% | 1.273.451,00 |
| 26.08.2024 | 41,50 | 41,99 | 40,40 | 40,51 | 0,37% | 1.209.725,00 |
| 23.08.2024 | 39,53 | 40,96 | 39,53 | 40,36 | 2,91% | 872.171,00 |
| 22.08.2024 | 38,97 | 39,62 | 38,83 | 39,22 | 0,44% | 638.926,00 |
| 21.08.2024 | 38,94 | 39,21 | 38,53 | 39,05 | 1,14% | 1.411.507,00 |
| 20.08.2024 | 39,05 | 39,36 | 38,60 | 38,61 | -1,13% | 688.882,00 |
| 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% | 726.077,00 |
| 14.08.2024 | 38,90 | 39,00 | 38,12 | 38,39 | -0,60% | 591.811,00 |
| 13.08.2024 | 37,83 | 38,73 | 37,55 | 38,62 | 2,88% | 849.637,00 |
| 12.08.2024 | 38,56 | 38,56 | 37,35 | 37,54 | -1,93% | 560.474,00 |
| 09.08.2024 | 38,88 | 39,15 | 37,91 | 38,28 | -0,91% | 566.743,00 |
| 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% | 973.929,00 |
| 06.08.2024 | 36,87 | 38,55 | 36,09 | 37,97 | 3,10% | 1.619.479,00 |
| 05.08.2024 | 36,09 | 37,54 | 35,71 | 36,83 | -4,91% | 1.124.804,00 |
| 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% | 836.339,00 |
| 31.07.2024 | 41,18 | 42,78 | 40,72 | 41,78 | 2,05% | 993.234,00 |
| 30.07.2024 | 40,96 | 41,85 | 40,52 | 40,94 | 1,99% | 1.004.856,00 |
| 29.07.2024 | 40,22 | 40,69 | 39,92 | 40,14 | 0,07% | 583.050,00 |
| 26.07.2024 | 39,66 | 40,63 | 39,66 | 40,11 | 3,22% | 1.083.571,00 |
| 25.07.2024 | 37,70 | 39,75 | 37,52 | 38,86 | 3,79% | 919.026,00 |
| 24.07.2024 | 38,89 | 39,25 | 37,35 | 37,44 | -4,39% | 1.050.297,00 |
| 23.07.2024 | 38,65 | 39,33 | 38,46 | 39,16 | 0,44% | 1.058.034,00 |
| 22.07.2024 | 38,96 | 39,03 | 38,33 | 38,99 | 0,93% | 986.500,00 |
| 19.07.2024 | 39,17 | 39,18 | 38,28 | 38,63 | -1,73% | 962.525,00 |
| 18.07.2024 | 39,61 | 40,11 | 38,82 | 39,31 | -1,33% | 1.488.255,00 |
| 17.07.2024 | 40,73 | 40,98 | 39,83 | 39,84 | -3,25% | 1.475.052,00 |
| 16.07.2024 | 39,55 | 41,32 | 39,38 | 41,18 | 5,21% | 1.175.418,00 |
| 15.07.2024 | 38,78 | 39,33 | 38,47 | 39,14 | 2,06% | 1.058.922,00 |
| 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% | 867.282,00 |
| 10.07.2024 | 35,87 | 37,10 | 35,81 | 37,02 | 3,84% | 863.523,00 |
| 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% | 848.545,00 |
| 05.07.2024 | 35,94 | 36,18 | 35,64 | 35,92 | -0,72% | 1.127.070,00 |
| 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% | 1.027.676,00 |