49,000€
5,83%
Echtzeit-Aktienkurs Summit Materials Inc.
Bid:
Ask:
Aktienkurse zur Summit Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 48,80 | 49,50 | 48,80 | 49,00 | 5,83% | - |
| 21.11.2024 | 45,90 | 46,40 | 45,80 | 46,30 | 0,87% | - |
| 20.11.2024 | 45,90 | 46,00 | 45,50 | 45,90 | 0,44% | - |
| 19.11.2024 | 45,90 | 45,90 | 45,10 | 45,70 | -0,87% | - |
| 18.11.2024 | 45,80 | 46,30 | 45,60 | 46,10 | 0,66% | - |
| 15.11.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -1,72% | 125,00 |
| 14.11.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 1,75% | 136,00 |
| 13.11.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -1,51% | 22,00 |
| 12.11.2024 | 47,10 | 47,30 | 46,30 | 46,50 | -1,90% | - |
| 11.11.2024 | 47,20 | 48,10 | 47,10 | 47,40 | 0,42% | - |
| 08.11.2024 | 46,00 | 47,20 | 46,00 | 47,20 | 1,29% | 102,00 |
| 07.11.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | 79,00 |
| 06.11.2024 | 46,60 | 46,80 | 46,60 | 46,80 | 8,08% | 400,00 |
| 05.11.2024 | 43,00 | 43,60 | 42,50 | 43,30 | 0,46% | - |
| 04.11.2024 | 43,80 | 44,00 | 43,00 | 43,10 | -2,71% | - |
| 01.11.2024 | 43,70 | 44,30 | 43,50 | 44,30 | 1,14% | - |
| 31.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 4,29% | 100,00 |
| 30.10.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,71% | 290,00 |
| 29.10.2024 | 42,20 | 43,10 | 42,00 | 42,30 | 0,48% | - |
| 28.10.2024 | 42,00 | 42,40 | 41,30 | 42,10 | 0,24% | - |
| 25.10.2024 | 40,40 | 42,40 | 40,40 | 42,00 | 10,53% | 572,00 |
| 24.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | 181,00 |
| 23.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,80% | 50,00 |
| 22.10.2024 | 38,20 | 38,20 | 37,60 | 37,70 | -2,08% | - |
| 21.10.2024 | 39,00 | 39,00 | 38,20 | 38,50 | -0,26% | - |
| 18.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | 52,00 |
| 17.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 2,98% | 200,00 |
| 16.10.2024 | 36,30 | 36,90 | 36,20 | 36,90 | 1,10% | - |
| 15.10.2024 | 35,80 | 36,50 | 35,50 | 36,50 | 3,11% | - |
| 14.10.2024 | 35,20 | 35,70 | 35,10 | 35,40 | 0,85% | - |
| 11.10.2024 | 34,50 | 35,20 | 34,40 | 35,10 | 2,33% | - |
| 10.10.2024 | 34,70 | 35,20 | 33,70 | 34,30 | 0,00% | - |
| 09.10.2024 | 33,50 | 34,30 | 33,50 | 34,30 | 2,08% | - |
| 08.10.2024 | 33,50 | 34,10 | 33,30 | 33,60 | -0,30% | - |
| 07.10.2024 | 33,70 | 33,90 | 33,20 | 33,70 | 0,60% | - |
| 04.10.2024 | 33,50 | 34,50 | 33,30 | 33,50 | 0,30% | - |
| 03.10.2024 | 33,70 | 33,80 | 33,10 | 33,40 | -2,62% | - |
| 02.10.2024 | 34,10 | 34,40 | 33,70 | 34,30 | -0,58% | - |
| 01.10.2024 | 35,10 | 35,70 | 34,10 | 34,50 | -0,86% | - |
| 30.09.2024 | 34,50 | 34,90 | 34,30 | 34,80 | -0,85% | - |
| 27.09.2024 | 35,10 | 36,00 | 34,20 | 35,10 | 0,00% | - |
| 26.09.2024 | 34,70 | 35,90 | 34,70 | 35,10 | 1,15% | - |
| 25.09.2024 | 34,30 | 34,90 | 34,30 | 34,70 | -1,42% | - |
| 24.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,44% | 100,00 |
| 23.09.2024 | 35,20 | 35,90 | 34,70 | 34,70 | -3,34% | - |
| 20.09.2024 | 36,10 | 36,30 | 35,00 | 35,90 | -0,55% | - |
| 19.09.2024 | 35,30 | 36,90 | 35,30 | 36,10 | 3,44% | - |
| 18.09.2024 | 35,30 | 35,40 | 34,90 | 34,90 | -1,41% | - |
| 17.09.2024 | 34,50 | 35,50 | 34,40 | 35,40 | 3,81% | - |
| 16.09.2024 | 33,90 | 34,60 | 33,90 | 34,10 | -0,58% | - |
| 13.09.2024 | 33,90 | 35,10 | 33,80 | 34,30 | 2,39% | - |
| 12.09.2024 | 32,90 | 33,60 | 32,60 | 33,50 | 5,35% | - |
| 11.09.2024 | 32,70 | 32,90 | 31,60 | 31,80 | -3,34% | - |
| 10.09.2024 | 32,30 | 32,90 | 32,20 | 32,90 | 1,23% | - |
| 09.09.2024 | 32,50 | 33,10 | 32,30 | 32,50 | -0,61% | - |
| 06.09.2024 | 32,70 | 33,80 | 32,10 | 32,70 | 0,00% | - |
| 05.09.2024 | 33,10 | 33,70 | 32,70 | 32,70 | -2,97% | - |
| 04.09.2024 | 34,10 | 34,30 | 33,70 | 33,70 | -2,03% | - |
| 03.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -5,75% | 26,00 |
| 02.09.2024 | 36,50 | 36,60 | 36,50 | 36,50 | 3,11% | - |
| 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 | -3,08% | - |
| 16.08.2024 | 36,10 | 37,30 | 35,50 | 35,70 | 0,00% | - |
| 15.08.2024 | 35,00 | 36,10 | 34,80 | 35,70 | 2,29% | - |
| 14.08.2024 | 35,10 | 35,80 | 34,70 | 34,90 | 1,16% | - |
| 13.08.2024 | 34,50 | 34,90 | 34,30 | 34,50 | 0,00% | - |
| 12.08.2024 | 35,10 | 35,40 | 34,30 | 34,50 | -2,82% | - |
| 09.08.2024 | 35,30 | 35,90 | 35,20 | 35,50 | 0,57% | - |
| 08.08.2024 | 34,10 | 35,90 | 33,90 | 35,30 | 0,28% | - |
| 07.08.2024 | 34,90 | 35,80 | 34,70 | 35,20 | 2,62% | - |
| 06.08.2024 | 33,90 | 35,10 | 33,10 | 34,30 | 0,29% | - |
| 05.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -6,56% | 302,00 |
| 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 | -1,89% | - |
| 26.07.2024 | 36,60 | 37,40 | 36,10 | 37,10 | 3,34% | - |
| 25.07.2024 | 34,50 | 36,10 | 34,10 | 35,90 | 1,70% | - |
| 24.07.2024 | 35,90 | 36,20 | 35,30 | 35,30 | -1,12% | - |
| 23.07.2024 | 35,70 | 36,20 | 35,30 | 35,70 | 0,85% | - |
| 22.07.2024 | 35,60 | 35,90 | 35,30 | 35,40 | -0,56% | - |
| 19.07.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,39% | 279,00 |
| 18.07.2024 | 36,60 | 36,80 | 36,10 | 36,10 | -2,70% | - |
| 17.07.2024 | 37,60 | 38,20 | 36,80 | 37,10 | 0,27% | - |
| 16.07.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 3,64% | 60,00 |
| 15.07.2024 | 35,30 | 35,90 | 35,10 | 35,70 | 3,78% | - |
| 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% | - |
| 08.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,51% | - |