11,950€
1,27%
Echtzeit-Aktienkurs US Silica Holdings Inc.
Bid:
Ask:
Aktienkurse zur US Silica Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 11,85 | 12,05 | 11,65 | 11,95 | 1,27% | - |
| 18.04.2024 | 11,70 | 12,00 | 11,70 | 11,80 | 0,00% | - |
| 17.04.2024 | 11,90 | 12,10 | 11,80 | 11,80 | -1,67% | - |
| 16.04.2024 | 12,10 | 12,10 | 11,80 | 12,00 | -1,64% | - |
| 15.04.2024 | 12,00 | 12,40 | 12,00 | 12,20 | -2,01% | - |
| 12.04.2024 | 12,50 | 12,75 | 12,45 | 12,45 | 0,81% | - |
| 11.04.2024 | 12,55 | 12,80 | 12,25 | 12,35 | -1,59% | - |
| 10.04.2024 | 12,25 | 12,55 | 12,15 | 12,55 | 2,03% | - |
| 09.04.2024 | 12,20 | 12,35 | 12,15 | 12,30 | 1,23% | - |
| 08.04.2024 | 12,15 | 12,35 | 12,15 | 12,15 | -0,82% | - |
| 05.04.2024 | 12,25 | 12,35 | 12,05 | 12,25 | -1,21% | - |
| 04.04.2024 | 12,30 | 12,40 | 12,30 | 12,40 | -1,20% | 165,00 |
| 03.04.2024 | 11,75 | 12,95 | 11,75 | 12,55 | 6,36% | - |
| 02.04.2024 | 11,60 | 11,85 | 11,50 | 11,80 | 2,25% | - |
| 28.03.2024 | 11,26 | 11,54 | 11,26 | 11,54 | 2,49% | 87,00 |
| 27.03.2024 | 11,31 | 11,42 | 11,26 | 11,26 | -0,09% | - |
| 26.03.2024 | 11,49 | 11,49 | 11,27 | 11,27 | -2,00% | - |
| 25.03.2024 | 11,55 | 11,74 | 11,50 | 11,50 | -0,61% | - |
| 22.03.2024 | 11,75 | 11,76 | 11,57 | 11,57 | -1,36% | - |
| 21.03.2024 | 11,78 | 11,84 | 11,73 | 11,73 | -0,26% | - |
| 20.03.2024 | 11,81 | 11,87 | 11,50 | 11,76 | -0,42% | - |
| 19.03.2024 | 11,65 | 11,88 | 11,65 | 11,81 | 1,37% | - |
| 18.03.2024 | 11,51 | 11,78 | 11,45 | 11,65 | 2,24% | - |
| 15.03.2024 | 11,18 | 11,52 | 11,10 | 11,40 | 2,20% | - |
| 14.03.2024 | 11,18 | 11,22 | 11,02 | 11,15 | 1,59% | - |
| 13.03.2024 | 10,96 | 11,29 | 10,95 | 10,98 | 0,92% | - |
| 12.03.2024 | 10,96 | 11,02 | 10,78 | 10,88 | -0,18% | - |
| 11.03.2024 | 10,74 | 10,91 | 10,70 | 10,90 | 1,73% | - |
| 08.03.2024 | 10,52 | 10,89 | 10,48 | 10,71 | 1,13% | - |
| 07.03.2024 | 10,33 | 10,64 | 10,32 | 10,59 | 0,00% | - |
| 06.03.2024 | 10,50 | 10,67 | 10,40 | 10,59 | 2,52% | - |
| 05.03.2024 | 10,33 | 10,33 | 10,33 | 10,33 | -2,59% | 10,00 |
| 04.03.2024 | 10,73 | 10,89 | 10,53 | 10,61 | -2,66% | - |
| 01.03.2024 | 10,66 | 10,91 | 10,62 | 10,90 | -0,82% | - |
| 29.02.2024 | 10,55 | 10,99 | 10,52 | 10,99 | 3,78% | - |
| 28.02.2024 | 10,89 | 11,11 | 10,58 | 10,59 | -1,85% | - |
| 27.02.2024 | 9,86 | 10,79 | 9,82 | 10,79 | 10,28% | - |
| 26.02.2024 | 9,69 | 9,78 | 9,69 | 9,78 | 0,62% | 168,00 |
| 23.02.2024 | 9,75 | 9,77 | 9,54 | 9,72 | -1,04% | - |
| 22.02.2024 | 9,98 | 10,09 | 9,74 | 9,82 | -2,07% | - |
| 21.02.2024 | 10,03 | 10,03 | 10,03 | 10,03 | 1,08% | 80,00 |
| 20.02.2024 | 9,98 | 10,03 | 9,75 | 9,92 | -0,82% | - |
| 19.02.2024 | 10,00 | 10,02 | 10,00 | 10,01 | -0,35% | - |
| 16.02.2024 | 10,10 | 10,14 | 9,89 | 10,04 | -0,50% | - |
| 15.02.2024 | 9,85 | 10,09 | 9,85 | 10,09 | 4,83% | 60,00 |
| 14.02.2024 | 9,64 | 9,79 | 9,59 | 9,63 | -2,53% | - |
| 13.02.2024 | 9,80 | 9,95 | 9,65 | 9,88 | 1,31% | - |
| 12.02.2024 | 9,56 | 9,88 | 9,56 | 9,75 | 2,31% | - |
| 09.02.2024 | 9,70 | 9,73 | 9,52 | 9,53 | -1,35% | - |
| 08.02.2024 | 9,50 | 9,77 | 9,48 | 9,66 | 1,13% | - |
| 07.02.2024 | 9,55 | 9,55 | 9,55 | 9,55 | 0,18% | 50,00 |
| 06.02.2024 | 9,44 | 9,60 | 9,41 | 9,53 | 1,36% | - |
| 05.02.2024 | 9,41 | 9,41 | 9,41 | 9,41 | -1,88% | 40,00 |
| 02.02.2024 | 9,68 | 9,80 | 9,59 | 9,59 | -1,69% | - |
| 01.02.2024 | 9,79 | 9,91 | 9,75 | 9,75 | -1,61% | - |
| 31.01.2024 | 10,01 | 10,02 | 9,90 | 9,91 | -1,88% | - |
| 30.01.2024 | 9,92 | 10,17 | 9,92 | 10,10 | 0,80% | - |
| 29.01.2024 | 9,99 | 10,05 | 9,97 | 10,02 | -0,69% | - |
| 26.01.2024 | 9,84 | 10,15 | 9,84 | 10,09 | 1,41% | - |
| 25.01.2024 | 9,68 | 9,95 | 9,68 | 9,95 | 2,26% | - |
| 24.01.2024 | 9,48 | 9,83 | 9,48 | 9,73 | 1,09% | - |
| 23.01.2024 | 9,45 | 9,69 | 9,45 | 9,63 | 0,26% | - |
| 22.01.2024 | 9,39 | 9,65 | 9,39 | 9,60 | 0,00% | - |
| 19.01.2024 | 9,61 | 9,71 | 9,53 | 9,60 | 0,73% | - |
| 18.01.2024 | 9,54 | 9,69 | 9,49 | 9,53 | 0,37% | - |
| 17.01.2024 | 9,61 | 9,61 | 9,38 | 9,50 | -2,79% | - |
| 16.01.2024 | 9,79 | 9,89 | 9,74 | 9,77 | -0,28% | - |
| 15.01.2024 | 9,80 | 9,80 | 9,78 | 9,80 | 2,40% | - |
| 12.01.2024 | 9,57 | 9,57 | 9,57 | 9,57 | -0,73% | 8,00 |
| 11.01.2024 | 9,74 | 9,84 | 9,64 | 9,64 | -1,08% | - |
| 10.01.2024 | 9,78 | 9,89 | 9,59 | 9,74 | 0,15% | - |
| 09.01.2024 | 9,73 | 9,73 | 9,73 | 9,73 | -1,34% | 55,00 |
| 08.01.2024 | 10,28 | 10,30 | 9,77 | 9,86 | -3,36% | - |
| 05.01.2024 | 10,17 | 10,36 | 10,14 | 10,20 | 0,25% | - |
| 04.01.2024 | 10,06 | 10,24 | 10,03 | 10,18 | 2,21% | - |
| 03.01.2024 | 9,96 | 9,96 | 9,96 | 9,96 | -2,59% | 16,00 |
| 02.01.2024 | 10,27 | 10,46 | 10,22 | 10,22 | -2,11% | - |
| 29.12.2023 | 10,44 | 10,44 | 10,44 | 10,44 | 0,00% | 24,00 |
| 28.12.2023 | 10,34 | 10,46 | 10,30 | 10,44 | 0,77% | - |
| 27.12.2023 | 10,49 | 10,53 | 10,36 | 10,36 | 0,78% | - |
| 22.12.2023 | 10,19 | 10,50 | 10,17 | 10,28 | -0,24% | - |
| 21.12.2023 | 10,30 | 10,37 | 10,18 | 10,31 | 0,15% | - |
| 20.12.2023 | 10,29 | 10,29 | 10,29 | 10,29 | -0,87% | 200,00 |
| 19.12.2023 | 10,22 | 10,45 | 10,21 | 10,38 | -0,05% | - |
| 18.12.2023 | 10,43 | 10,61 | 10,27 | 10,39 | -0,76% | - |
| 15.12.2023 | 10,48 | 10,61 | 10,41 | 10,47 | -0,81% | - |
| 14.12.2023 | 10,54 | 10,55 | 10,54 | 10,55 | 2,23% | 3.132,00 |
| 13.12.2023 | 10,12 | 10,32 | 10,06 | 10,32 | 0,49% | - |
| 12.12.2023 | 10,27 | 10,27 | 10,27 | 10,27 | -0,19% | 2,00 |
| 11.12.2023 | 10,32 | 10,53 | 10,25 | 10,29 | 0,00% | - |
| 08.12.2023 | 9,92 | 10,39 | 9,92 | 10,29 | 2,90% | - |
| 07.12.2023 | 9,83 | 10,05 | 9,83 | 10,00 | 0,60% | - |
| 06.12.2023 | 10,14 | 10,20 | 9,94 | 9,94 | -3,02% | - |
| 05.12.2023 | 10,28 | 10,38 | 10,25 | 10,25 | -1,73% | - |
| 04.12.2023 | 10,28 | 10,49 | 10,28 | 10,43 | -1,70% | - |
| 01.12.2023 | 10,36 | 10,64 | 10,25 | 10,61 | 2,86% | - |
| 30.11.2023 | 10,28 | 10,61 | 10,28 | 10,32 | 1,83% | - |
| 29.11.2023 | 10,05 | 10,24 | 10,05 | 10,13 | 1,00% | - |
| 28.11.2023 | 10,01 | 10,11 | 9,89 | 10,03 | -0,59% | - |
| 27.11.2023 | 10,20 | 10,22 | 10,02 | 10,09 | -0,79% | - |