48,400€
0,83%
Echtzeit-Aktienkurs Summit Materials Inc.
Bid:
Ask:
Aktienkurse zur Summit Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 49,55 | 49,55 | 48,20 | 48,40 | 0,83% | - |
| 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% | - |
| 05.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 04.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -7,22% | - |
| 03.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 02.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 30.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 2,91% | - |
| 29.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 28.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -3,37% | - |
| 27.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 26.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 23.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 22.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 21.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 20.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 19.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | - |
| 16.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 4,09% | - |
| 15.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 14.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | - |
| 13.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 12.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 09.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 4,19% | - |
| 08.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
| 07.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 3,61% | - |
| 06.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 05.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -8,20% | - |
| 02.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -3,68% | - |
| 01.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 31.07.2024 | 37,20 | 38,60 | 37,20 | 38,60 | 6,04% | - |
| 30.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 29.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 3,41% | - |
| 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% | - |