22,640$
-1,82%
Echtzeit-Aktienkurs Summit Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Summit Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 23,87 | 24,18 | 21,81 | 22,12 | -4,08% | 3.382.749,00 |
| 20.02.2025 | 21,52 | 23,13 | 21,40 | 23,06 | 6,76% | 3.306.650,00 |
| 19.02.2025 | 20,99 | 21,63 | 20,69 | 21,60 | 2,47% | 1.363.149,00 |
| 18.02.2025 | 21,52 | 21,72 | 20,43 | 21,08 | -1,36% | 1.752.724,00 |
| 14.02.2025 | 21,99 | 22,14 | 20,79 | 21,37 | -2,06% | 2.376.289,00 |
| 13.02.2025 | 19,74 | 22,75 | 19,45 | 21,82 | 11,50% | 3.493.105,00 |
| 12.02.2025 | 18,70 | 19,62 | 18,42 | 19,57 | 2,57% | 2.093.719,00 |
| 11.02.2025 | 20,50 | 20,63 | 18,90 | 19,08 | -6,93% | 1.916.109,00 |
| 10.02.2025 | 20,71 | 21,60 | 20,30 | 20,50 | 1,94% | 1.533.076,00 |
| 07.02.2025 | 20,50 | 20,95 | 19,85 | 20,11 | -2,71% | 1.346.664,00 |
| 06.02.2025 | 20,87 | 21,47 | 20,63 | 20,67 | -0,53% | 1.134.315,00 |
| 05.02.2025 | 20,69 | 21,57 | 20,43 | 20,78 | 0,78% | 1.427.666,00 |
| 04.02.2025 | 20,00 | 20,89 | 19,90 | 20,62 | 3,20% | 1.760.715,00 |
| 03.02.2025 | 20,54 | 21,00 | 19,83 | 19,98 | -7,07% | 2.323.478,00 |
| 31.01.2025 | 22,92 | 22,98 | 21,02 | 21,50 | -3,85% | 2.138.730,00 |
| 30.01.2025 | 21,89 | 22,76 | 21,55 | 22,36 | 3,33% | 1.457.474,00 |
| 29.01.2025 | 23,38 | 23,89 | 21,61 | 21,64 | -7,91% | 1.841.352,00 |
| 28.01.2025 | 23,89 | 24,17 | 22,76 | 23,50 | -0,09% | 1.726.239,00 |
| 27.01.2025 | 22,53 | 23,56 | 22,32 | 23,52 | -1,01% | 1.807.334,00 |
| 24.01.2025 | 25,00 | 25,00 | 23,39 | 23,76 | -3,61% | 2.602.459,00 |
| 23.01.2025 | 22,96 | 25,00 | 22,85 | 24,65 | 4,80% | 2.772.089,00 |
| 22.01.2025 | 22,38 | 24,21 | 22,38 | 23,52 | 6,43% | 4.431.516,00 |
| 21.01.2025 | 19,25 | 22,11 | 19,25 | 22,10 | 16,13% | 4.392.472,00 |
| 17.01.2025 | 18,52 | 19,39 | 18,33 | 19,03 | 4,62% | 2.589.464,00 |
| 16.01.2025 | 18,18 | 18,50 | 17,68 | 18,19 | -0,05% | 2.090.566,00 |
| 15.01.2025 | 17,27 | 18,24 | 17,12 | 18,20 | 9,31% | 2.463.500,00 |
| 14.01.2025 | 18,48 | 18,57 | 16,46 | 16,65 | -8,39% | 3.222.627,00 |
| 13.01.2025 | 17,50 | 18,32 | 17,03 | 18,18 | 1,82% | 1.746.340,00 |
| 10.01.2025 | 18,58 | 18,91 | 16,72 | 17,85 | -5,15% | 3.324.133,00 |
| 08.01.2025 | 18,45 | 19,39 | 18,10 | 18,82 | 3,63% | 3.180.301,00 |
| 07.01.2025 | 17,62 | 18,21 | 17,37 | 18,16 | 3,95% | 1.771.521,00 |
| 06.01.2025 | 18,33 | 18,55 | 17,41 | 17,47 | -4,22% | 2.060.142,00 |
| 03.01.2025 | 18,25 | 18,61 | 18,06 | 18,24 | -0,60% | 1.848.413,00 |
| 02.01.2025 | 17,97 | 18,89 | 17,75 | 18,35 | 2,83% | 2.119.604,00 |
| 31.12.2024 | 17,94 | 18,31 | 17,17 | 17,85 | -0,25% | 2.239.568,00 |
| 30.12.2024 | 17,89 | 18,15 | 17,53 | 17,89 | -1,76% | 1.235.682,00 |
| 27.12.2024 | 19,01 | 19,30 | 17,98 | 18,21 | -5,55% | 1.712.963,00 |
| 26.12.2024 | 18,75 | 19,55 | 18,63 | 19,28 | 1,47% | 1.374.309,00 |
| 24.12.2024 | 18,88 | 19,08 | 18,33 | 19,00 | 1,77% | 760.563,00 |
| 23.12.2024 | 17,97 | 18,90 | 17,61 | 18,67 | 4,48% | 1.858.940,00 |
| 20.12.2024 | 18,02 | 18,60 | 17,71 | 17,87 | -2,88% | 7.099.146,00 |
| 19.12.2024 | 17,50 | 18,59 | 17,28 | 18,40 | 8,43% | 2.530.609,00 |
| 18.12.2024 | 18,87 | 19,03 | 16,83 | 16,97 | -8,62% | 2.255.889,00 |
| 17.12.2024 | 18,68 | 19,18 | 18,48 | 18,57 | -0,59% | 2.000.928,00 |
| 16.12.2024 | 18,00 | 19,00 | 17,82 | 18,68 | 4,77% | 2.406.775,00 |
| 13.12.2024 | 18,08 | 18,59 | 17,80 | 17,83 | -0,22% | 1.422.463,00 |
| 12.12.2024 | 18,50 | 19,01 | 17,84 | 17,87 | -4,79% | 1.621.213,00 |
| 11.12.2024 | 18,86 | 19,25 | 18,39 | 18,77 | 4,45% | 2.288.436,00 |
| 10.12.2024 | 18,77 | 18,77 | 17,86 | 17,97 | -3,70% | 1.414.411,00 |
| 09.12.2024 | 18,84 | 19,50 | 18,22 | 18,66 | 0,65% | 1.558.382,00 |
| 06.12.2024 | 17,61 | 19,30 | 17,61 | 18,54 | 5,82% | 2.197.287,00 |
| 05.12.2024 | 17,50 | 17,55 | 16,89 | 17,52 | -0,45% | 1.697.976,00 |
| 04.12.2024 | 17,74 | 17,84 | 17,16 | 17,60 | -0,96% | 1.877.615,00 |
| 03.12.2024 | 18,50 | 18,50 | 16,52 | 17,77 | -3,89% | 3.863.940,00 |
| 02.12.2024 | 18,50 | 18,85 | 18,06 | 18,49 | 0,16% | 2.042.202,00 |
| 29.11.2024 | 19,09 | 19,14 | 18,40 | 18,46 | -2,53% | 918.291,00 |
| 27.11.2024 | 19,49 | 19,52 | 18,76 | 18,94 | -1,35% | 1.370.977,00 |
| 26.11.2024 | 19,06 | 19,54 | 18,88 | 19,20 | 0,05% | 1.267.332,00 |
| 25.11.2024 | 19,25 | 19,53 | 18,60 | 19,19 | 1,00% | 2.754.355,00 |
| 22.11.2024 | 18,50 | 19,44 | 18,50 | 19,00 | 3,09% | 1.510.000,00 |
| 21.11.2024 | 18,87 | 19,14 | 18,03 | 18,43 | -1,02% | 281.248,00 |
| 20.11.2024 | 19,91 | 19,97 | 18,31 | 18,62 | -6,90% | 1.769.691,00 |
| 19.11.2024 | 18,72 | 20,14 | 18,50 | 20,00 | 5,37% | 1.311.536,00 |
| 18.11.2024 | 18,36 | 19,25 | 18,11 | 18,98 | 3,66% | 1.401.797,00 |
| 15.11.2024 | 19,45 | 19,45 | 18,23 | 18,31 | -5,86% | 2.145.538,00 |
| 14.11.2024 | 20,00 | 20,15 | 19,37 | 19,45 | -0,10% | 1.852.592,00 |
| 13.11.2024 | 21,27 | 21,74 | 19,43 | 19,47 | -6,21% | 1.895.193,00 |
| 12.11.2024 | 21,56 | 22,25 | 20,74 | 20,76 | -4,73% | 1.859.059,00 |
| 11.11.2024 | 21,90 | 22,53 | 21,42 | 21,79 | 1,77% | 2.133.557,00 |
| 08.11.2024 | 21,21 | 21,83 | 20,72 | 21,41 | 1,47% | 1.738.689,00 |
| 07.11.2024 | 21,19 | 21,68 | 20,26 | 21,10 | 1,01% | 2.275.883,00 |
| 06.11.2024 | 20,16 | 20,96 | 19,01 | 20,89 | 2,45% | 1.979.570,00 |
| 05.11.2024 | 20,10 | 20,55 | 19,70 | 20,39 | 2,15% | 1.381.665,00 |
| 04.11.2024 | 19,41 | 20,56 | 18,80 | 19,96 | 5,11% | 1.903.436,00 |
| 01.11.2024 | 18,98 | 19,77 | 18,61 | 18,99 | 2,15% | 2.304.040,00 |
| 31.10.2024 | 18,75 | 19,42 | 18,10 | 18,59 | -0,32% | 1.971.212,00 |
| 30.10.2024 | 21,00 | 21,18 | 18,60 | 18,65 | -14,57% | 3.846.472,00 |
| 29.10.2024 | 21,76 | 22,30 | 21,11 | 21,83 | -1,84% | 2.299.529,00 |
| 28.10.2024 | 21,41 | 22,90 | 21,26 | 22,24 | 4,61% | 2.704.870,00 |
| 25.10.2024 | 19,69 | 21,54 | 19,68 | 21,26 | 9,25% | 2.531.620,00 |
| 24.10.2024 | 20,06 | 20,75 | 19,43 | 19,46 | -2,85% | 1.411.939,00 |
| 23.10.2024 | 20,41 | 20,57 | 19,34 | 20,03 | -2,72% | 1.506.916,00 |
| 22.10.2024 | 20,41 | 20,91 | 20,20 | 20,59 | 0,44% | 986.693,00 |
| 21.10.2024 | 21,16 | 22,19 | 20,42 | 20,50 | -3,35% | 1.756.357,00 |
| 18.10.2024 | 21,58 | 21,93 | 20,78 | 21,21 | -1,67% | 2.157.830,00 |
| 17.10.2024 | 23,45 | 23,78 | 21,48 | 21,57 | -8,06% | 3.202.515,00 |
| 16.10.2024 | 21,95 | 24,56 | 21,86 | 23,46 | 7,42% | 4.667.573,00 |
| 15.10.2024 | 20,00 | 21,98 | 20,00 | 21,84 | 7,85% | 3.110.902,00 |
| 14.10.2024 | 19,55 | 20,70 | 19,55 | 20,25 | 1,51% | 2.605.344,00 |
| 11.10.2024 | 18,50 | 19,98 | 18,27 | 19,95 | 7,20% | 2.324.884,00 |
| 10.10.2024 | 18,80 | 19,13 | 18,45 | 18,61 | -1,53% | 1.694.037,00 |
| 09.10.2024 | 19,60 | 19,75 | 18,71 | 18,90 | -4,01% | 1.679.529,00 |
| 08.10.2024 | 18,79 | 20,18 | 18,71 | 19,69 | 4,07% | 2.931.679,00 |
| 07.10.2024 | 19,25 | 19,49 | 18,44 | 18,92 | -0,89% | 2.448.924,00 |
| 04.10.2024 | 20,21 | 21,33 | 18,12 | 19,09 | 2,58% | 9.394.100,00 |
| 03.10.2024 | 19,29 | 19,29 | 18,36 | 18,61 | -4,76% | 2.853.372,00 |
| 02.10.2024 | 19,75 | 20,36 | 19,22 | 19,54 | -2,79% | 4.121.869,00 |
| 01.10.2024 | 21,63 | 21,84 | 19,75 | 20,10 | -8,22% | 3.763.503,00 |
| 30.09.2024 | 20,50 | 22,05 | 20,25 | 21,90 | 4,86% | 3.364.923,00 |
| 27.09.2024 | 21,49 | 21,70 | 19,50 | 20,89 | -8,44% | 5.671.369,00 |