50,250€
2,13%
Echtzeit-Aktienkurs Summit Materials Inc.
Bid:
Ask:
Aktienkurse zur Summit Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 50,55 | 50,55 | 49,60 | 50,45 | 2,54% | - |
| 29.01.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | - |
| 28.01.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 1,23% | - |
| 27.01.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,82% | - |
| 24.01.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,41% | - |
| 23.01.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -0,40% | - |
| 22.01.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -0,40% | - |
| 21.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,40% | - |
| 20.01.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 17.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | - |
| 16.01.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
| 15.01.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -4,23% | - |
| 14.01.2025 | 50,00 | 52,00 | 50,00 | 52,00 | 4,00% | 3,00 |
| 13.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | - |
| 10.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
| 09.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
| 08.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 2,90% | - |
| 07.01.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 06.01.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | - |
| 03.01.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 1,24% | - |
| 02.01.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 1,26% | - |
| 30.12.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 27.12.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 23.12.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 20.12.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 19.12.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 18.12.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 17.12.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 16.12.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 13.12.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 12.12.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 11.12.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 10.12.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 09.12.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 06.12.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 05.12.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 04.12.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 03.12.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 02.12.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
| 29.11.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 28.11.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 27.11.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 26.11.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -2,06% | - |
| 25.11.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 1,25% | - |
| 22.11.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -2,64% | - |
| 21.11.2024 | 45,80 | 50,50 | 45,00 | 49,30 | 9,56% | - |
| 20.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 19.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 18.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 15.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 14.11.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 13.11.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -1,73% | - |
| 12.11.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 11.11.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | - |
| 08.11.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -2,58% | - |
| 07.11.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 6,39% | - |
| 06.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 3,79% | - |
| 05.11.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -2,31% | - |
| 04.11.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 01.11.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 1,90% | - |
| 31.10.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 30.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 29.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 28.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 4,57% | - |
| 25.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 6,49% | - |
| 24.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 23.10.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -2,66% | - |
| 22.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 21.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 18.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | - |
| 17.10.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 3,37% | - |
| 16.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 15.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 14.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 11.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 10.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 3,03% | - |
| 09.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 08.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 07.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 04.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 03.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 02.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 01.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 30.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 27.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 26.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 25.09.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 24.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 23.09.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 20.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 19.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 18.09.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | - |
| 17.09.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 16.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 13.09.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 3,11% | - |
| 12.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 11.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 10.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 09.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 06.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |