37,100€
4,80%
Echtzeit-Aktienkurs Summit Materials Inc.
Bid:
Ask:
Aktienkurse zur Summit Materials Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 36,40 | 37,30 | 35,80 | 37,30 | 5,37% | - |
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% | - |
05.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 2,05% | - |
04.03.2024 | 39,20 | 39,20 | 39,00 | 39,00 | 0,52% | 100,00 |
01.03.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
29.02.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
28.02.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
27.02.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
26.02.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
23.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
22.02.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
21.02.2024 | 36,40 | 37,60 | 36,40 | 37,60 | -0,53% | 50,00 |
20.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
19.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 4,42% | - |
16.02.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
15.02.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 8,82% | - |
14.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
13.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
12.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
09.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
08.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
07.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
06.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
05.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
02.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
01.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | - |
31.01.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
30.01.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 3,03% | - |
29.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
26.01.2024 | 32,40 | 33,80 | 32,40 | 33,80 | 2,42% | - |
25.01.2024 | 31,60 | 33,00 | 31,60 | 33,00 | 1,85% | - |
24.01.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
23.01.2024 | 33,40 | 33,40 | 33,00 | 33,00 | 0,61% | - |
22.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
19.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 3,16% | - |
18.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
17.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
16.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
15.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -3,66% | - |
12.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
11.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
10.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
09.01.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
08.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
05.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
04.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
03.01.2024 | 34,20 | 34,20 | 33,60 | 33,60 | -1,75% | - |
02.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
29.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
28.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
27.12.2023 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
22.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
21.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
20.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
19.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
18.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
15.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
14.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
13.12.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
12.12.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
11.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
08.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
07.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
06.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
05.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | -5,85% | - |
04.12.2023 | 33,20 | 34,20 | 33,20 | 34,20 | 9,62% | 100,00 |
01.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
30.11.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
29.11.2023 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |