39,150$
0,13%
Echtzeit-Aktienkurs Summit Materials
Bid:
Ask:
Aktienkurse zur Summit Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.07.2024 | 36,74 | 36,74 | 35,43 | 35,63 | -2,68% | 1.072.960,00 |
| 28.06.2024 | 36,65 | 36,99 | 36,31 | 36,61 | 0,66% | 2.239.856,00 |
| 27.06.2024 | 35,97 | 36,48 | 35,86 | 36,37 | 1,59% | 920.088,00 |
| 26.06.2024 | 35,05 | 35,92 | 35,05 | 35,80 | 1,42% | 1.070.559,00 |
| 25.06.2024 | 35,30 | 35,45 | 34,64 | 35,30 | -0,95% | 756.410,00 |
| 24.06.2024 | 35,77 | 36,05 | 35,42 | 35,64 | -0,17% | 784.915,00 |
| 21.06.2024 | 35,21 | 35,88 | 35,00 | 35,70 | -0,58% | 1.662.880,00 |
| 20.06.2024 | 36,82 | 36,87 | 35,75 | 35,91 | -2,97% | 957.237,00 |
| 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% | 728.510,00 |
| 14.06.2024 | 36,58 | 36,93 | 36,26 | 36,93 | -0,62% | 797.934,00 |
| 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% | 981.260,00 |
| 11.06.2024 | 37,24 | 37,51 | 36,77 | 36,83 | -1,84% | 1.057.946,00 |
| 10.06.2024 | 37,42 | 37,86 | 37,05 | 37,52 | -0,53% | 689.875,00 |
| 07.06.2024 | 37,96 | 38,19 | 37,43 | 37,72 | -0,97% | 622.465,00 |
| 06.06.2024 | 38,07 | 38,34 | 37,89 | 38,09 | -0,39% | 641.168,00 |
| 05.06.2024 | 37,97 | 38,36 | 37,45 | 38,24 | 1,32% | 556.001,00 |
| 04.06.2024 | 38,38 | 38,38 | 37,31 | 37,74 | -1,80% | 1.273.514,00 |
| 03.06.2024 | 39,24 | 39,31 | 37,97 | 38,43 | -0,54% | 847.248,00 |
| 31.05.2024 | 38,93 | 39,03 | 37,42 | 38,64 | -0,64% | 1.341.515,00 |
| 30.05.2024 | 38,65 | 39,39 | 38,45 | 38,89 | 0,78% | 787.540,00 |
| 29.05.2024 | 38,34 | 38,60 | 38,22 | 38,59 | -0,54% | 684.823,00 |
| 28.05.2024 | 39,57 | 39,63 | 38,52 | 38,80 | -1,67% | 1.054.368,00 |
| 24.05.2024 | 38,98 | 39,66 | 38,86 | 39,46 | 1,96% | 663.567,00 |
| 23.05.2024 | 39,57 | 39,57 | 38,43 | 38,70 | -1,70% | 688.465,00 |
| 22.05.2024 | 40,01 | 40,38 | 38,81 | 39,37 | -1,87% | 1.068.924,00 |
| 21.05.2024 | 40,04 | 40,13 | 39,04 | 40,12 | -0,69% | 852.019,00 |
| 20.05.2024 | 40,07 | 40,47 | 39,88 | 40,40 | 0,90% | 627.245,00 |
| 17.05.2024 | 40,24 | 40,33 | 39,76 | 40,04 | -0,22% | 772.218,00 |
| 16.05.2024 | 41,86 | 42,01 | 40,11 | 40,13 | -4,75% | 1.158.308,00 |
| 15.05.2024 | 41,37 | 42,36 | 41,31 | 42,13 | 3,44% | 989.595,00 |
| 14.05.2024 | 40,55 | 40,90 | 40,20 | 40,73 | 1,47% | 615.866,00 |
| 13.05.2024 | 40,75 | 40,81 | 40,01 | 40,14 | -1,16% | 699.217,00 |
| 10.05.2024 | 40,74 | 41,33 | 40,33 | 40,61 | 0,02% | 794.715,00 |
| 09.05.2024 | 40,36 | 40,97 | 40,36 | 40,60 | 0,50% | 998.732,00 |
| 08.05.2024 | 40,08 | 40,55 | 39,98 | 40,40 | -0,17% | 888.431,00 |
| 07.05.2024 | 40,39 | 40,56 | 39,96 | 40,47 | 0,40% | 773.386,00 |
| 06.05.2024 | 39,93 | 40,49 | 39,57 | 40,31 | 2,15% | 1.098.553,00 |
| 03.05.2024 | 39,67 | 40,32 | 39,27 | 39,46 | 0,92% | 1.489.450,00 |
| 02.05.2024 | 38,05 | 39,55 | 37,09 | 39,10 | -0,33% | 2.879.763,00 |
| 01.05.2024 | 38,97 | 40,05 | 38,52 | 39,23 | 0,85% | 1.082.252,00 |
| 30.04.2024 | 39,84 | 39,99 | 38,80 | 38,90 | -3,07% | 1.131.628,00 |
| 29.04.2024 | 40,07 | 40,58 | 39,69 | 40,13 | 0,32% | 884.022,00 |
| 26.04.2024 | 39,57 | 40,30 | 39,57 | 40,00 | 1,60% | 534.449,00 |