37,300€
1,63%
Echtzeit-Aktienkurs Summit Materials Inc.
Bid:
Ask:
Aktienkurse zur Summit Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 36,80 | 37,70 | 36,70 | 37,70 | 2,72% | - |
| 25.04.2024 | 36,30 | 36,90 | 35,50 | 36,70 | 0,55% | - |
| 24.04.2024 | 37,10 | 37,50 | 36,10 | 36,50 | -1,88% | - |
| 23.04.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,92% | 30,00 |
| 22.04.2024 | 36,10 | 36,70 | 35,90 | 36,50 | 1,67% | - |
| 19.04.2024 | 35,90 | 36,50 | 35,50 | 35,90 | -1,10% | - |
| 18.04.2024 | 36,70 | 37,30 | 36,10 | 36,30 | -1,09% | - |
| 17.04.2024 | 37,30 | 37,70 | 36,50 | 36,70 | -1,61% | - |
| 16.04.2024 | 37,70 | 38,10 | 37,10 | 37,30 | -1,58% | - |
| 15.04.2024 | 38,70 | 39,30 | 37,70 | 37,90 | -1,56% | - |
| 12.04.2024 | 38,80 | 39,10 | 38,50 | 38,50 | -1,03% | - |
| 11.04.2024 | 38,70 | 39,10 | 38,50 | 38,90 | 0,52% | - |
| 10.04.2024 | 39,00 | 39,10 | 37,90 | 38,70 | -0,51% | - |
| 09.04.2024 | 39,40 | 39,50 | 38,50 | 38,90 | -1,02% | - |
| 08.04.2024 | 39,80 | 40,00 | 39,30 | 39,30 | -1,01% | - |
| 05.04.2024 | 39,20 | 39,90 | 39,00 | 39,70 | 1,53% | - |
| 04.04.2024 | 39,40 | 40,30 | 38,90 | 39,10 | -1,01% | - |
| 03.04.2024 | 39,20 | 39,70 | 38,80 | 39,50 | 0,00% | - |
| 02.04.2024 | 40,20 | 40,40 | 38,90 | 39,50 | -4,59% | - |
| 28.03.2024 | 40,60 | 41,50 | 40,60 | 41,40 | 2,48% | - |
| 27.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | 191,00 |
| 26.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | 30,00 |
| 25.03.2024 | 40,20 | 40,20 | 39,50 | 39,60 | -1,49% | - |
| 22.03.2024 | 40,20 | 40,40 | 39,70 | 40,20 | 0,25% | - |
| 21.03.2024 | 39,00 | 40,30 | 39,00 | 40,10 | 2,56% | - |
| 20.03.2024 | 38,70 | 39,40 | 38,70 | 39,10 | 0,51% | - |
| 19.03.2024 | 38,00 | 38,90 | 37,80 | 38,90 | 2,37% | - |
| 18.03.2024 | 37,40 | 38,00 | 37,30 | 38,00 | 1,60% | - |
| 15.03.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -2,35% | 30,00 |
| 14.03.2024 | 38,50 | 38,50 | 37,70 | 38,30 | 0,00% | - |
| 13.03.2024 | 38,70 | 39,00 | 38,10 | 38,30 | -0,78% | - |
| 12.03.2024 | 38,70 | 39,50 | 38,50 | 38,60 | 0,00% | - |
| 11.03.2024 | 39,20 | 39,50 | 38,50 | 38,60 | -2,53% | - |
| 08.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,25% | 50,00 |
| 07.03.2024 | 39,70 | 40,50 | 39,50 | 39,70 | -0,50% | - |
| 06.03.2024 | 39,80 | 40,30 | 39,50 | 39,90 | 0,50% | - |
| 05.03.2024 | 40,40 | 40,50 | 39,50 | 39,70 | -1,98% | - |
| 04.03.2024 | 39,80 | 40,90 | 39,50 | 40,50 | 1,50% | - |
| 01.03.2024 | 39,60 | 40,30 | 39,40 | 39,90 | 0,50% | - |
| 29.02.2024 | 39,00 | 39,90 | 38,90 | 39,70 | 1,53% | - |
| 28.02.2024 | 39,40 | 39,60 | 39,10 | 39,10 | -0,76% | - |
| 27.02.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,77% | 30,00 |
| 26.02.2024 | 38,90 | 39,60 | 38,70 | 39,10 | 0,00% | - |
| 23.02.2024 | 38,70 | 39,70 | 38,50 | 39,10 | 0,77% | - |
| 22.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,31% | 203,00 |
| 21.02.2024 | 36,90 | 38,30 | 36,40 | 38,30 | 1,32% | - |
| 20.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | 120,00 |
| 19.02.2024 | 38,60 | 38,70 | 38,50 | 38,60 | 1,05% | - |
| 16.02.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 3,52% | 5,00 |
| 15.02.2024 | 37,30 | 38,10 | 34,70 | 36,90 | 5,13% | - |
| 14.02.2024 | 34,50 | 35,30 | 34,50 | 35,10 | 1,74% | - |
| 13.02.2024 | 35,60 | 35,60 | 34,30 | 34,50 | -2,82% | - |
| 12.02.2024 | 34,90 | 35,90 | 34,80 | 35,50 | 1,72% | - |
| 09.02.2024 | 34,90 | 35,50 | 34,70 | 34,90 | -0,85% | - |
| 08.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,44% | 5,00 |
| 07.02.2024 | 33,70 | 34,90 | 33,60 | 34,70 | 2,36% | - |
| 06.02.2024 | 33,90 | 34,30 | 33,70 | 33,90 | -0,59% | - |
| 05.02.2024 | 34,50 | 34,80 | 33,70 | 34,10 | -1,73% | - |
| 02.02.2024 | 34,30 | 34,90 | 34,10 | 34,70 | 1,17% | - |
| 01.02.2024 | 33,50 | 34,30 | 33,30 | 34,30 | 2,39% | - |
| 31.01.2024 | 34,70 | 34,80 | 33,50 | 33,50 | -3,46% | - |
| 30.01.2024 | 34,50 | 34,90 | 34,10 | 34,70 | 0,58% | - |
| 29.01.2024 | 33,70 | 34,50 | 33,60 | 34,50 | 2,37% | - |
| 26.01.2024 | 33,10 | 33,70 | 32,70 | 33,70 | 1,81% | - |
| 25.01.2024 | 32,30 | 33,50 | 32,10 | 33,10 | 2,48% | - |
| 24.01.2024 | 32,90 | 33,30 | 32,10 | 32,30 | -2,42% | - |
| 23.01.2024 | 33,90 | 34,50 | 32,90 | 33,10 | -2,07% | - |
| 22.01.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,50% | 60,00 |
| 19.01.2024 | 33,10 | 33,70 | 32,70 | 33,30 | 0,00% | - |
| 18.01.2024 | 32,10 | 33,30 | 32,10 | 33,30 | 3,74% | - |
| 17.01.2024 | 31,90 | 32,50 | 31,50 | 32,10 | 0,00% | - |
| 16.01.2024 | 32,10 | 32,50 | 31,90 | 32,10 | -0,62% | - |
| 15.01.2024 | 32,30 | 32,30 | 32,10 | 32,30 | 0,00% | - |
| 12.01.2024 | 33,10 | 33,30 | 32,10 | 32,30 | -3,58% | - |
| 11.01.2024 | 33,50 | 33,90 | 33,10 | 33,50 | 0,00% | - |
| 10.01.2024 | 33,90 | 33,90 | 33,30 | 33,50 | -1,18% | - |
| 09.01.2024 | 34,50 | 34,50 | 33,30 | 33,90 | -1,74% | - |
| 08.01.2024 | 33,50 | 34,50 | 33,40 | 34,50 | 2,37% | - |
| 05.01.2024 | 33,50 | 33,70 | 33,00 | 33,70 | 0,60% | - |
| 04.01.2024 | 33,70 | 33,80 | 33,10 | 33,50 | -0,59% | - |
| 03.01.2024 | 34,90 | 35,10 | 33,70 | 33,70 | -3,44% | - |
| 02.01.2024 | 34,90 | 35,30 | 34,50 | 34,90 | -0,57% | - |
| 29.12.2023 | 35,20 | 35,20 | 35,10 | 35,10 | -1,40% | - |
| 28.12.2023 | 35,60 | 35,60 | 35,60 | 35,60 | 1,42% | 2,00 |
| 27.12.2023 | 35,50 | 35,50 | 35,10 | 35,10 | -0,57% | - |
| 22.12.2023 | 34,90 | 35,50 | 34,80 | 35,30 | 1,15% | - |
| 21.12.2023 | 35,10 | 35,30 | 34,60 | 34,90 | 0,00% | - |
| 20.12.2023 | 35,20 | 35,70 | 34,90 | 34,90 | -1,13% | - |
| 19.12.2023 | 35,10 | 35,90 | 34,90 | 35,30 | 0,57% | - |
| 18.12.2023 | 35,20 | 35,30 | 34,90 | 35,10 | -0,57% | - |
| 15.12.2023 | 35,20 | 35,70 | 35,00 | 35,30 | 0,57% | - |
| 14.12.2023 | 34,50 | 35,10 | 34,10 | 35,10 | 1,74% | - |
| 13.12.2023 | 34,70 | 34,90 | 33,90 | 34,50 | -0,58% | - |
| 12.12.2023 | 33,90 | 34,90 | 33,90 | 34,70 | 2,36% | - |
| 11.12.2023 | 33,90 | 34,30 | 33,70 | 33,90 | 0,59% | - |
| 08.12.2023 | 33,30 | 33,90 | 33,30 | 33,70 | 1,20% | - |
| 07.12.2023 | 32,90 | 33,30 | 32,70 | 33,30 | 1,22% | - |
| 06.12.2023 | 32,30 | 33,10 | 32,30 | 32,90 | 1,86% | - |
| 05.12.2023 | 32,70 | 33,10 | 32,30 | 32,30 | -2,12% | - |
| 04.12.2023 | 33,20 | 33,20 | 33,00 | 33,00 | 0,92% | 98,00 |