52,410$
0,08%
Echtzeit-Aktienkurs Summit Materials Inc.
Bid:
Ask:
Aktienkurse zur Summit Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 52,36 | 52,42 | 52,30 | 52,42 | 0,10% | 3.615.262,00 |
| 29.01.2025 | 52,30 | 52,42 | 52,28 | 52,37 | 0,17% | 2.070.044,00 |
| 28.01.2025 | 52,33 | 52,35 | 52,24 | 52,28 | -0,02% | 1.384.596,00 |
| 27.01.2025 | 52,19 | 52,32 | 52,16 | 52,29 | 0,25% | 2.983.009,00 |
| 24.01.2025 | 52,21 | 52,25 | 52,16 | 52,16 | -0,08% | 1.589.998,00 |
| 23.01.2025 | 52,18 | 52,23 | 52,17 | 52,20 | 0,02% | 2.347.621,00 |
| 22.01.2025 | 52,20 | 52,22 | 52,16 | 52,19 | 0,08% | 4.167.378,00 |
| 21.01.2025 | 52,24 | 52,27 | 52,15 | 52,15 | -0,08% | 2.160.998,00 |
| 17.01.2025 | 52,20 | 52,23 | 52,15 | 52,19 | 0,00% | 2.177.637,00 |
| 16.01.2025 | 52,15 | 52,19 | 52,12 | 52,19 | 0,12% | 2.429.793,00 |
| 15.01.2025 | 52,10 | 52,17 | 52,06 | 52,13 | 0,13% | 4.274.085,00 |
| 14.01.2025 | 52,11 | 52,15 | 52,05 | 52,06 | 0,00% | 2.813.117,00 |
| 13.01.2025 | 52,04 | 52,14 | 52,04 | 52,06 | 0,02% | 3.034.768,00 |
| 10.01.2025 | 52,02 | 52,18 | 52,02 | 52,05 | 0,02% | 4.367.991,00 |
| 08.01.2025 | 52,13 | 52,14 | 52,03 | 52,04 | -0,19% | 7.080.038,00 |
| 07.01.2025 | 51,08 | 52,17 | 50,92 | 52,14 | 2,04% | 11.461.837,00 |
| 06.01.2025 | 51,11 | 51,21 | 51,05 | 51,10 | 0,14% | 3.552.530,00 |
| 03.01.2025 | 50,91 | 51,10 | 50,91 | 51,03 | 0,16% | 1.698.233,00 |
| 02.01.2025 | 50,72 | 50,99 | 50,65 | 50,95 | 0,69% | 5.243.315,00 |
| 31.12.2024 | 50,70 | 50,76 | 50,60 | 50,60 | 0,12% | 2.773.932,00 |
| 30.12.2024 | 50,64 | 50,66 | 50,52 | 50,54 | -0,04% | 3.284.200,00 |
| 27.12.2024 | 50,61 | 50,72 | 50,55 | 50,56 | -0,28% | 1.825.821,00 |
| 26.12.2024 | 50,56 | 50,74 | 50,54 | 50,70 | 0,12% | 992.287,00 |
| 24.12.2024 | 50,58 | 50,69 | 50,51 | 50,64 | 0,10% | 1.495.508,00 |
| 23.12.2024 | 50,60 | 50,75 | 50,53 | 50,59 | 0,18% | 1.960.921,00 |
| 20.12.2024 | 50,35 | 50,74 | 50,35 | 50,50 | 0,30% | 4.223.254,00 |
| 19.12.2024 | 50,50 | 50,61 | 50,35 | 50,35 | -0,04% | 5.355.420,00 |
| 18.12.2024 | 50,79 | 50,80 | 50,30 | 50,37 | -0,79% | 7.562.889,00 |
| 17.12.2024 | 50,80 | 50,87 | 50,75 | 50,77 | 0,04% | 3.158.954,00 |
| 16.12.2024 | 50,80 | 50,86 | 50,72 | 50,75 | -0,06% | 4.573.211,00 |
| 13.12.2024 | 50,86 | 50,92 | 50,75 | 50,78 | -0,08% | 2.107.611,00 |
| 12.12.2024 | 50,98 | 51,01 | 50,82 | 50,82 | -0,22% | 2.950.984,00 |
| 11.12.2024 | 50,97 | 51,06 | 50,91 | 50,93 | 0,06% | 3.117.030,00 |
| 10.12.2024 | 50,87 | 50,95 | 50,83 | 50,90 | 0,16% | 1.774.173,00 |
| 09.12.2024 | 50,88 | 50,94 | 50,80 | 50,82 | 0,04% | 2.804.555,00 |
| 06.12.2024 | 50,90 | 50,96 | 50,79 | 50,80 | -0,08% | 2.040.211,00 |
| 05.12.2024 | 50,75 | 50,94 | 50,71 | 50,84 | 0,08% | 2.470.658,00 |
| 04.12.2024 | 50,80 | 50,85 | 50,63 | 50,80 | 0,12% | 5.911.966,00 |
| 03.12.2024 | 50,88 | 50,98 | 50,73 | 50,74 | -0,35% | 3.755.961,00 |
| 02.12.2024 | 51,01 | 51,04 | 50,77 | 50,92 | -0,04% | 4.252.608,00 |
| 29.11.2024 | 51,09 | 51,19 | 50,94 | 50,94 | -0,29% | 1.656.201,00 |
| 27.11.2024 | 50,90 | 51,14 | 50,85 | 51,09 | 0,47% | 5.738.275,00 |
| 26.11.2024 | 50,78 | 50,90 | 50,72 | 50,85 | 0,20% | 13.199.050,00 |
| 25.11.2024 | 50,75 | 50,90 | 50,67 | 50,75 | -1,76% | 35.040.962,00 |
| 22.11.2024 | 51,45 | 51,76 | 50,85 | 51,66 | 0,98% | 2.052.242,00 |
| 21.11.2024 | 48,66 | 53,49 | 48,21 | 51,16 | 5,70% | 4.709.881,00 |
| 20.11.2024 | 48,33 | 48,61 | 47,94 | 48,40 | 0,02% | 753.934,00 |
| 19.11.2024 | 47,66 | 48,65 | 47,66 | 48,39 | -0,27% | 489.806,00 |
| 18.11.2024 | 48,52 | 49,00 | 48,04 | 48,52 | 0,19% | 618.296,00 |
| 15.11.2024 | 48,52 | 48,80 | 47,89 | 48,43 | -0,21% | 1.085.651,00 |
| 14.11.2024 | 48,97 | 49,30 | 48,01 | 48,53 | -0,31% | 834.393,00 |
| 13.11.2024 | 48,50 | 49,49 | 48,47 | 48,68 | -0,63% | 3.487.605,00 |
| 12.11.2024 | 50,09 | 50,26 | 48,92 | 48,99 | -2,22% | 1.098.652,00 |
| 11.11.2024 | 51,13 | 51,16 | 50,04 | 50,10 | -0,61% | 862.837,00 |
| 08.11.2024 | 49,86 | 50,79 | 49,06 | 50,41 | 1,20% | 1.092.960,00 |
| 07.11.2024 | 50,92 | 50,92 | 49,69 | 49,81 | -2,33% | 1.235.945,00 |
| 06.11.2024 | 50,81 | 51,74 | 49,04 | 51,00 | 7,55% | 2.271.917,00 |
| 05.11.2024 | 46,51 | 47,59 | 46,33 | 47,42 | 1,54% | 1.887.986,00 |
| 04.11.2024 | 47,65 | 47,80 | 46,56 | 46,70 | -2,36% | 1.605.548,00 |
| 01.11.2024 | 47,88 | 48,22 | 47,18 | 47,83 | 0,89% | 1.387.720,00 |
| 31.10.2024 | 47,58 | 48,17 | 46,69 | 47,41 | 2,13% | 2.286.514,00 |
| 30.10.2024 | 45,76 | 46,98 | 45,44 | 46,42 | 0,89% | 1.465.519,00 |
| 29.10.2024 | 45,88 | 46,16 | 45,32 | 46,01 | 0,83% | 1.604.139,00 |
| 28.10.2024 | 45,40 | 46,40 | 45,05 | 45,63 | 1,18% | 3.072.102,00 |
| 25.10.2024 | 45,61 | 46,20 | 44,74 | 45,10 | 4,18% | 4.314.010,00 |
| 24.10.2024 | 40,72 | 46,03 | 40,34 | 43,29 | 6,57% | 5.096.162,00 |
| 23.10.2024 | 39,88 | 40,93 | 39,88 | 40,62 | 0,79% | 1.316.378,00 |
| 22.10.2024 | 41,14 | 41,25 | 40,26 | 40,30 | -2,73% | 2.064.233,00 |
| 21.10.2024 | 42,10 | 42,24 | 41,24 | 41,43 | -2,01% | 1.646.421,00 |
| 18.10.2024 | 41,78 | 42,65 | 41,49 | 42,28 | 1,27% | 1.340.421,00 |
| 17.10.2024 | 40,75 | 41,95 | 40,43 | 41,75 | 2,71% | 1.789.850,00 |
| 16.10.2024 | 39,74 | 40,71 | 39,65 | 40,65 | 2,81% | 929.181,00 |
| 15.10.2024 | 38,96 | 40,36 | 38,77 | 39,54 | 1,67% | 1.245.669,00 |
| 14.10.2024 | 38,54 | 39,00 | 38,33 | 38,89 | 0,78% | 564.455,00 |
| 11.10.2024 | 37,84 | 38,71 | 37,79 | 38,59 | 2,12% | 887.527,00 |
| 10.10.2024 | 37,15 | 37,86 | 36,83 | 37,79 | -0,40% | 943.931,00 |
| 09.10.2024 | 36,69 | 38,09 | 36,63 | 37,94 | 3,01% | 1.256.562,00 |
| 08.10.2024 | 37,20 | 37,53 | 36,49 | 36,83 | 0,00% | 974.156,00 |
| 07.10.2024 | 36,52 | 37,09 | 36,23 | 36,83 | -0,62% | 556.716,00 |
| 04.10.2024 | 37,61 | 37,61 | 36,64 | 37,06 | 0,00% | 703.970,00 |
| 03.10.2024 | 37,09 | 37,25 | 36,44 | 37,06 | -0,64% | 771.432,00 |
| 02.10.2024 | 37,95 | 37,99 | 37,17 | 37,30 | -1,37% | 844.811,00 |
| 01.10.2024 | 38,75 | 38,99 | 37,74 | 37,82 | -3,10% | 1.334.765,00 |
| 30.09.2024 | 38,28 | 39,10 | 38,28 | 39,03 | 0,83% | 938.758,00 |
| 27.09.2024 | 39,36 | 39,61 | 38,38 | 38,71 | -1,28% | 846.019,00 |
| 26.09.2024 | 39,19 | 40,10 | 39,03 | 39,21 | 1,61% | 807.304,00 |
| 25.09.2024 | 38,74 | 39,01 | 38,39 | 38,59 | 0,05% | 703.753,00 |
| 24.09.2024 | 39,22 | 39,34 | 38,48 | 38,57 | -1,05% | 837.179,00 |
| 23.09.2024 | 39,41 | 39,96 | 38,57 | 38,98 | -0,97% | 1.205.594,00 |
| 20.09.2024 | 40,18 | 40,38 | 39,32 | 39,36 | -2,28% | 1.974.102,00 |
| 19.09.2024 | 40,54 | 40,61 | 39,39 | 40,28 | 2,89% | 884.396,00 |
| 18.09.2024 | 39,34 | 40,28 | 38,71 | 39,15 | 0,13% | 887.589,00 |
| 17.09.2024 | 38,56 | 39,49 | 38,32 | 39,10 | 1,90% | 1.055.685,00 |
| 16.09.2024 | 38,08 | 38,55 | 37,73 | 38,37 | 1,75% | 874.357,00 |
| 13.09.2024 | 38,38 | 38,93 | 37,64 | 37,71 | 0,45% | 965.583,00 |
| 12.09.2024 | 36,29 | 37,73 | 35,97 | 37,54 | 4,05% | 883.979,00 |
| 11.09.2024 | 35,88 | 36,17 | 34,80 | 36,08 | -0,30% | 665.664,00 |
| 10.09.2024 | 35,93 | 36,28 | 35,64 | 36,19 | 1,51% | 558.279,00 |
| 09.09.2024 | 35,95 | 36,47 | 35,60 | 35,65 | -0,75% | 847.489,00 |
| 06.09.2024 | 36,63 | 37,55 | 35,89 | 35,92 | -1,62% | 1.062.175,00 |