25,300€
0,40%
Echtzeit-Aktienkurs Summit Materials Inc.
Bid:
Ask:
Aktienkurse zur Summit Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 25,20 | 25,40 | 24,70 | 25,30 | 0,40% | - |
| 23.03.2023 | 25,10 | 25,90 | 24,90 | 25,20 | 0,80% | - |
| 22.03.2023 | 25,60 | 25,70 | 24,90 | 25,00 | -2,34% | - |
| 21.03.2023 | 25,20 | 25,60 | 25,00 | 25,60 | 2,40% | - |
| 20.03.2023 | 24,60 | 25,30 | 24,60 | 25,00 | 0,00% | - |
| 17.03.2023 | 25,80 | 26,00 | 24,90 | 25,00 | -3,85% | - |
| 16.03.2023 | 25,40 | 26,10 | 24,90 | 26,00 | 2,36% | - |
| 15.03.2023 | 25,80 | 25,80 | 25,00 | 25,40 | -1,55% | - |
| 14.03.2023 | 25,40 | 26,30 | 25,20 | 25,80 | 1,57% | - |
| 13.03.2023 | 26,70 | 26,70 | 25,30 | 25,40 | -4,15% | - |
| 10.03.2023 | 27,30 | 27,90 | 26,30 | 26,50 | -3,64% | - |
| 09.03.2023 | 28,40 | 28,50 | 27,50 | 27,50 | -2,83% | - |
| 08.03.2023 | 28,20 | 28,70 | 28,10 | 28,30 | 0,71% | - |
| 07.03.2023 | 28,20 | 28,40 | 28,00 | 28,10 | 0,00% | - |
| 06.03.2023 | 28,80 | 29,10 | 28,10 | 28,10 | -2,77% | - |
| 03.03.2023 | 28,60 | 29,10 | 28,60 | 28,90 | 0,70% | - |
| 02.03.2023 | 27,80 | 28,70 | 27,40 | 28,70 | 3,61% | - |
| 01.03.2023 | 27,80 | 28,10 | 27,50 | 27,70 | -0,72% | - |
| 28.02.2023 | 28,10 | 28,30 | 27,70 | 27,90 | -0,71% | - |
| 27.02.2023 | 28,30 | 28,50 | 28,00 | 28,10 | -0,71% | - |
| 24.02.2023 | 28,40 | 28,50 | 28,00 | 28,30 | 0,00% | - |
| 23.02.2023 | 28,30 | 28,60 | 28,10 | 28,30 | 0,00% | - |
| 22.02.2023 | 28,20 | 28,30 | 27,90 | 28,30 | 0,71% | - |
| 21.02.2023 | 28,50 | 28,70 | 27,90 | 28,10 | -1,75% | - |
| 20.02.2023 | 28,60 | 28,60 | 28,40 | 28,60 | -0,35% | - |
| 17.02.2023 | 29,20 | 29,50 | 28,10 | 28,70 | -1,37% | - |
| 16.02.2023 | 30,80 | 31,70 | 28,90 | 29,10 | -7,03% | - |
| 15.02.2023 | 30,30 | 31,90 | 30,10 | 31,30 | 2,62% | - |
| 14.02.2023 | 30,30 | 30,70 | 29,70 | 30,50 | 0,66% | - |
| 13.02.2023 | 29,90 | 30,50 | 29,50 | 30,30 | 1,34% | - |
| 10.02.2023 | 29,90 | 30,10 | 29,50 | 29,90 | 0,00% | - |
| 09.02.2023 | 30,30 | 30,70 | 29,70 | 29,90 | -1,32% | - |
| 08.02.2023 | 30,50 | 30,60 | 29,90 | 30,30 | -0,66% | - |
| 07.02.2023 | 30,40 | 30,70 | 30,10 | 30,50 | 0,00% | - |
| 06.02.2023 | 30,60 | 30,90 | 30,10 | 30,50 | -0,65% | - |
| 03.02.2023 | 31,50 | 31,50 | 30,50 | 30,70 | -2,54% | - |
| 02.02.2023 | 30,50 | 31,50 | 30,40 | 31,50 | 2,61% | - |
| 01.02.2023 | 30,10 | 30,90 | 29,90 | 30,70 | 1,32% | - |
| 31.01.2023 | 29,20 | 30,30 | 29,20 | 30,30 | 3,41% | - |
| 30.01.2023 | 29,50 | 29,50 | 28,90 | 29,30 | -0,68% | - |
| 27.01.2023 | 29,50 | 30,10 | 29,10 | 29,50 | 0,68% | - |
| 26.01.2023 | 29,40 | 29,60 | 28,30 | 29,30 | 0,00% | - |
| 25.01.2023 | 29,40 | 29,50 | 28,90 | 29,30 | -0,68% | - |
| 24.01.2023 | 29,00 | 29,50 | 28,90 | 29,50 | 1,37% | - |
| 23.01.2023 | 28,90 | 29,30 | 28,70 | 29,10 | 0,69% | - |
| 20.01.2023 | 28,30 | 28,90 | 28,10 | 28,90 | 2,85% | - |
| 19.01.2023 | 29,00 | 29,10 | 28,10 | 28,10 | -3,44% | - |
| 18.01.2023 | 29,70 | 29,90 | 29,10 | 29,10 | -1,36% | - |
| 17.01.2023 | 29,40 | 29,70 | 29,10 | 29,50 | 0,00% | - |
| 16.01.2023 | 29,50 | 29,70 | 29,50 | 29,50 | 0,00% | - |
| 13.01.2023 | 28,50 | 29,70 | 28,40 | 29,50 | 3,51% | - |
| 12.01.2023 | 29,20 | 29,30 | 28,50 | 28,50 | -2,73% | - |
| 11.01.2023 | 27,90 | 29,30 | 27,80 | 29,30 | 5,02% | - |
| 10.01.2023 | 27,70 | 28,10 | 27,30 | 27,90 | 1,45% | - |
| 09.01.2023 | 28,90 | 29,00 | 27,50 | 27,50 | -4,84% | - |
| 06.01.2023 | 27,90 | 28,90 | 27,80 | 28,90 | 3,58% | - |
| 05.01.2023 | 27,90 | 28,10 | 27,50 | 27,90 | 0,00% | - |
| 04.01.2023 | 27,10 | 28,30 | 26,80 | 27,90 | 2,95% | - |
| 03.01.2023 | 26,80 | 27,50 | 26,70 | 27,10 | 1,50% | - |
| 02.01.2023 | 26,60 | 26,80 | 26,60 | 26,70 | -10,40% | - |
| 13.12.2022 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 2,00 |
| 11.11.2022 | 29,40 | 29,40 | 29,40 | 29,40 | 16,67% | 30,00 |
| 04.10.2022 | 25,20 | 25,20 | 25,20 | 25,20 | -16,56% | 10,00 |
| 22.08.2022 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | 200,00 |
| 08.08.2022 | 29,60 | 29,60 | 29,60 | 29,60 | 22,31% | 200,00 |
| 14.06.2022 | 24,20 | 24,20 | 24,20 | 24,20 | -12,95% | 20,00 |
| 20.04.2022 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | 730,00 |
| 28.03.2022 | 28,60 | 28,60 | 28,60 | 28,60 | 5,15% | 60,00 |
| 24.02.2022 | 27,20 | 27,40 | 27,20 | 27,20 | -10,53% | 1.961,00 |
| 14.02.2022 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | 50,00 |
| 31.01.2022 | 31,40 | 31,40 | 31,40 | 31,40 | 6,08% | 20,00 |
| 26.01.2022 | 30,00 | 30,00 | 29,60 | 29,60 | -8,64% | 1.197,00 |
| 20.01.2022 | 32,40 | 32,40 | 32,40 | 32,40 | -9,50% | 31,00 |
| 29.12.2021 | 35,80 | 35,80 | 35,80 | 35,80 | 8,48% | 1,00 |
| 20.12.2021 | 33,20 | 33,20 | 33,00 | 33,00 | -1,20% | 149,00 |
| 06.12.2021 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | 30,00 |
| 01.12.2021 | 32,80 | 32,80 | 32,80 | 32,80 | -6,29% | 86,00 |
| 29.11.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | 10,00 |
| 26.11.2021 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | 92,00 |
| 19.11.2021 | 35,20 | 35,20 | 35,20 | 35,20 | -3,30% | 56,00 |
| 16.11.2021 | 36,80 | 36,80 | 36,40 | 36,40 | 0,55% | 400,00 |
| 15.11.2021 | 35,60 | 36,20 | 35,60 | 36,20 | 8,38% | 400,00 |
| 09.11.2021 | 33,40 | 33,40 | 33,40 | 33,40 | 4,38% | 30,00 |
| 08.11.2021 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | 50,00 |
| 05.11.2021 | 32,60 | 32,60 | 32,60 | 32,60 | 5,16% | 46,00 |
| 26.10.2021 | 31,00 | 31,00 | 31,00 | 31,00 | 8,39% | 41,00 |
| 19.10.2021 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | 1.394,00 |
| 18.10.2021 | 28,80 | 29,00 | 27,60 | 29,00 | 2,11% | 1.798,00 |
| 07.10.2021 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | 21,00 |
| 29.09.2021 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 21,00 |
| 28.09.2021 | 28,20 | 28,20 | 27,80 | 27,80 | 7,75% | 65,00 |
| 20.09.2021 | 25,80 | 25,80 | 25,80 | 25,80 | -6,52% | 21,00 |
| 10.09.2021 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | 45,00 |
| 08.09.2021 | 27,00 | 27,00 | 27,00 | 27,00 | -4,93% | 92,00 |
| 25.08.2021 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | 67,00 |
| 16.08.2021 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | 172,00 |
| 12.08.2021 | 30,20 | 30,20 | 30,20 | 30,20 | 7,09% | 67,00 |
| 06.08.2021 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | 200,00 |
| 26.07.2021 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | 50,00 |
| 19.07.2021 | 26,80 | 26,80 | 26,80 | 26,80 | -8,84% | 200,00 |