50,250€
Echtzeit-Aktienkurs Summit Materials Inc.
Bid:
Ask:
Aktienkurse zur Summit Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 50,25 | 50,75 | 50,15 | 50,15 | -0,20% | - |
| 29.01.2025 | 50,05 | 50,25 | 50,05 | 50,25 | 0,50% | - |
| 28.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | 277,00 |
| 27.01.2025 | 49,50 | 49,90 | 49,10 | 49,80 | 0,20% | - |
| 24.01.2025 | 49,80 | 49,90 | 49,70 | 49,70 | -1,09% | - |
| 23.01.2025 | 49,90 | 50,25 | 49,90 | 50,25 | 0,00% | - |
| 22.01.2025 | 49,90 | 50,25 | 49,80 | 50,25 | -0,50% | - |
| 21.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,50% | 3,00 |
| 20.01.2025 | 50,75 | 50,75 | 50,25 | 50,25 | -0,99% | - |
| 17.01.2025 | 50,75 | 50,75 | 50,75 | 50,75 | 0,00% | - |
| 16.01.2025 | 50,75 | 50,75 | 50,75 | 50,75 | 0,00% | - |
| 15.01.2025 | 50,75 | 50,75 | 50,25 | 50,75 | -0,49% | - |
| 14.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | 14,00 |
| 13.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | 25,00 |
| 10.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 1,49% | 66,00 |
| 09.01.2025 | 50,25 | 50,75 | 50,25 | 50,25 | 0,00% | - |
| 08.01.2025 | 50,25 | 50,75 | 50,25 | 50,25 | 1,72% | - |
| 07.01.2025 | 48,80 | 49,40 | 48,80 | 49,40 | -0,40% | 24,00 |
| 06.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,20% | 17,00 |
| 03.01.2025 | 49,70 | 49,70 | 49,30 | 49,50 | -0,40% | - |
| 02.01.2025 | 48,90 | 49,80 | 48,90 | 49,70 | 2,69% | - |
| 30.12.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -1,22% | 19,00 |
| 27.12.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 1,03% | 7,00 |
| 23.12.2024 | 48,50 | 49,00 | 48,50 | 48,50 | 0,21% | - |
| 20.12.2024 | 48,60 | 48,60 | 48,40 | 48,40 | -0,62% | 178,00 |
| 19.12.2024 | 48,60 | 48,80 | 48,30 | 48,70 | 0,00% | - |
| 18.12.2024 | 48,40 | 48,90 | 48,30 | 48,70 | 1,04% | - |
| 17.12.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,21% | 46,00 |
| 16.12.2024 | 48,30 | 48,50 | 47,90 | 48,30 | 0,00% | - |
| 13.12.2024 | 48,60 | 48,70 | 48,00 | 48,30 | 0,21% | - |
| 12.12.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,62% | 78,00 |
| 11.12.2024 | 48,30 | 48,70 | 48,20 | 48,50 | 0,41% | - |
| 10.12.2024 | 48,10 | 48,50 | 48,10 | 48,30 | 0,00% | - |
| 09.12.2024 | 48,10 | 48,30 | 47,90 | 48,30 | -0,21% | - |
| 06.12.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,62% | 1,00 |
| 05.12.2024 | 48,30 | 48,30 | 47,70 | 48,10 | -0,41% | - |
| 04.12.2024 | 48,30 | 48,70 | 48,00 | 48,30 | 0,00% | - |
| 03.12.2024 | 48,50 | 48,50 | 48,30 | 48,30 | -0,41% | - |
| 02.12.2024 | 48,20 | 48,70 | 48,20 | 48,50 | 0,41% | - |
| 29.11.2024 | 48,40 | 48,60 | 48,20 | 48,30 | -0,41% | - |
| 28.11.2024 | 48,50 | 48,60 | 48,50 | 48,50 | 0,41% | - |
| 27.11.2024 | 48,50 | 48,50 | 48,10 | 48,30 | -0,41% | - |
| 26.11.2024 | 48,50 | 48,50 | 47,90 | 48,50 | 0,21% | - |
| 25.11.2024 | 49,40 | 49,40 | 48,00 | 48,40 | -2,62% | 459,00 |
| 22.11.2024 | 48,90 | 49,80 | 48,80 | 49,70 | 0,61% | - |
| 21.11.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 8,10% | 139,00 |
| 20.11.2024 | 45,80 | 46,10 | 45,50 | 45,70 | 0,00% | - |
| 19.11.2024 | 45,80 | 46,00 | 45,10 | 45,70 | -0,44% | - |
| 18.11.2024 | 46,00 | 46,30 | 45,60 | 45,90 | 0,22% | - |
| 15.11.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -1,72% | 125,00 |
| 14.11.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 1,75% | 136,00 |
| 13.11.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,65% | 22,00 |
| 12.11.2024 | 47,10 | 47,30 | 46,10 | 46,10 | -1,71% | - |
| 11.11.2024 | 47,10 | 48,00 | 46,90 | 46,90 | -0,64% | - |
| 08.11.2024 | 46,00 | 47,20 | 46,00 | 47,20 | 1,29% | 102,00 |
| 07.11.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | 79,00 |
| 06.11.2024 | 46,60 | 46,80 | 46,60 | 46,80 | 8,08% | 400,00 |
| 05.11.2024 | 43,00 | 43,70 | 42,60 | 43,30 | 0,46% | - |
| 04.11.2024 | 43,90 | 44,00 | 42,90 | 43,10 | -2,27% | - |
| 01.11.2024 | 43,70 | 44,30 | 43,50 | 44,10 | 0,68% | - |
| 31.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 4,29% | 100,00 |
| 30.10.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,24% | 290,00 |
| 29.10.2024 | 42,20 | 43,10 | 41,90 | 42,10 | -0,47% | - |
| 28.10.2024 | 42,00 | 42,90 | 41,30 | 42,30 | 0,71% | - |
| 25.10.2024 | 40,40 | 42,40 | 40,40 | 42,00 | 10,53% | 572,00 |
| 24.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | 181,00 |
| 23.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,27% | 50,00 |
| 22.10.2024 | 38,20 | 38,30 | 37,30 | 37,30 | -2,61% | - |
| 21.10.2024 | 39,00 | 39,00 | 38,10 | 38,30 | -0,78% | - |
| 18.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | 52,00 |
| 17.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,33% | 200,00 |
| 16.10.2024 | 36,20 | 37,50 | 36,20 | 37,50 | 3,31% | - |
| 15.10.2024 | 35,80 | 37,10 | 35,50 | 36,30 | 1,68% | - |
| 14.10.2024 | 35,40 | 35,70 | 35,10 | 35,70 | 1,13% | - |
| 11.10.2024 | 34,50 | 35,30 | 34,40 | 35,30 | 2,32% | - |
| 10.10.2024 | 34,70 | 35,20 | 33,70 | 34,50 | -0,58% | - |
| 09.10.2024 | 33,50 | 34,90 | 33,50 | 34,70 | 2,66% | - |
| 08.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,30% | 1,00 |
| 07.10.2024 | 33,70 | 33,90 | 33,10 | 33,70 | 0,00% | - |
| 04.10.2024 | 33,70 | 34,50 | 33,30 | 33,70 | 0,60% | - |
| 03.10.2024 | 33,70 | 33,90 | 33,10 | 33,50 | -1,18% | - |
| 02.10.2024 | 34,10 | 34,30 | 33,70 | 33,90 | -1,17% | - |
| 01.10.2024 | 35,10 | 35,70 | 34,10 | 34,30 | -2,28% | - |
| 30.09.2024 | 34,70 | 35,10 | 34,30 | 35,10 | 1,15% | - |
| 27.09.2024 | 35,10 | 36,00 | 34,30 | 34,70 | -1,14% | - |
| 26.09.2024 | 34,70 | 35,90 | 34,70 | 35,10 | 1,15% | - |
| 25.09.2024 | 34,30 | 34,90 | 34,30 | 34,70 | -1,42% | - |
| 24.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,86% | 100,00 |
| 23.09.2024 | 35,40 | 35,90 | 34,70 | 34,90 | -1,13% | - |
| 20.09.2024 | 36,10 | 36,30 | 35,30 | 35,30 | -0,84% | - |
| 19.09.2024 | 36,00 | 36,00 | 35,60 | 35,60 | 0,85% | 220,00 |
| 18.09.2024 | 35,30 | 35,90 | 34,70 | 35,30 | 0,00% | - |
| 17.09.2024 | 34,50 | 35,50 | 34,40 | 35,30 | 1,73% | - |
| 16.09.2024 | 33,90 | 34,70 | 33,90 | 34,70 | 1,76% | - |
| 13.09.2024 | 33,90 | 35,10 | 33,80 | 34,10 | 0,59% | - |
| 12.09.2024 | 32,90 | 34,10 | 32,60 | 33,90 | 3,67% | - |
| 11.09.2024 | 32,70 | 32,90 | 31,70 | 32,70 | -0,61% | - |
| 10.09.2024 | 32,30 | 32,90 | 32,20 | 32,90 | 1,86% | - |
| 09.09.2024 | 32,60 | 33,10 | 32,30 | 32,30 | 0,00% | - |
| 06.09.2024 | 32,90 | 33,90 | 32,10 | 32,30 | -2,42% | - |