37,000€
8,82%
Echtzeit-Aktienkurs Summit Materials
Bid:
Ask:
Aktienkurse zur Summit Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 3,53% | - |
| 25.07.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -3,95% | - |
| 24.07.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 23.07.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 22.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 19.07.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 18.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -3,24% | - |
| 17.07.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 4,52% | - |
| 16.07.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 15.07.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 12.07.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 11.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 3,70% | - |
| 10.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 09.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 08.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 05.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 04.07.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 03.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 02.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 01.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 28.06.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 27.06.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 26.06.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 25.06.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 24.06.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 21.06.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | - |
| 20.06.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 19.06.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 18.06.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 17.06.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 14.06.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 13.06.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 12.06.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 11.06.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 10.06.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 07.06.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 06.06.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 05.06.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 04.06.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 03.06.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 31.05.2024 | 35,20 | 35,60 | 35,20 | 35,60 | 1,71% | 170,00 |
| 30.05.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 29.05.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 28.05.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 27.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 24.05.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 23.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 22.05.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 21.05.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 20.05.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 17.05.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -4,21% | - |
| 16.05.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 15.05.2024 | 37,00 | 38,00 | 37,00 | 38,00 | 3,83% | 100,00 |
| 14.05.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 13.05.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 10.05.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 09.05.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 08.05.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 07.05.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 06.05.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 03.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 02.05.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 30.04.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 29.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 26.04.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 25.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 24.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 23.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 22.04.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 19.04.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 18.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 17.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 16.04.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 15.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 12.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 11.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 10.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 09.04.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 08.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 05.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 04.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 03.04.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
| 02.04.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 28.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 27.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 26.03.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
| 25.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 22.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 3,13% | - |
| 21.03.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 20.03.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | - |
| 19.03.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 18.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
| 15.03.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 14.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 13.03.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 12.03.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 11.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 08.03.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 07.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 06.03.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |