17,310$
-6,79%
Echtzeit-Aktienkurs Summit Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Summit Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 18,87 | 19,03 | 16,83 | 16,98 | -8,56% | 2.436.894,00 |
| 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 |
| 26.09.2024 | 22,84 | 23,62 | 22,04 | 22,81 | 0,75% | 3.173.265,00 |
| 25.09.2024 | 24,82 | 24,84 | 22,37 | 22,64 | -5,63% | 6.312.197,00 |
| 24.09.2024 | 21,91 | 24,00 | 21,04 | 23,99 | 9,49% | 6.266.452,00 |
| 23.09.2024 | 24,40 | 25,50 | 20,85 | 21,91 | -10,17% | 11.343.051,00 |
| 20.09.2024 | 23,16 | 24,95 | 22,96 | 24,39 | 5,31% | 9.968.733,00 |
| 19.09.2024 | 25,09 | 25,13 | 22,93 | 23,16 | -5,64% | 6.590.757,00 |
| 18.09.2024 | 26,17 | 26,67 | 23,96 | 24,55 | -6,39% | 7.413.760,00 |
| 17.09.2024 | 28,44 | 29,09 | 25,61 | 26,22 | -11,06% | 11.476.135,00 |
| 16.09.2024 | 32,52 | 33,89 | 28,73 | 29,48 | -7,67% | 14.644.369,00 |
| 13.09.2024 | 27,50 | 33,60 | 27,41 | 31,93 | 16,49% | 24.434.701,00 |
| 12.09.2024 | 24,69 | 28,62 | 24,36 | 27,41 | 20,80% | 20.780.256,00 |
| 11.09.2024 | 22,63 | 24,07 | 22,00 | 22,69 | -1,22% | 12.134.394,00 |
| 10.09.2024 | 19,28 | 23,10 | 17,72 | 22,97 | 20,01% | 19.748.443,00 |
| 09.09.2024 | 16,06 | 21,50 | 15,95 | 19,14 | 55,99% | 47.583.069,00 |
| 06.09.2024 | 12,52 | 12,93 | 11,88 | 12,27 | -1,92% | 2.090.407,00 |
| 05.09.2024 | 12,05 | 12,51 | 11,76 | 12,51 | 4,25% | 1.207.364,00 |
| 04.09.2024 | 12,43 | 12,73 | 11,88 | 12,00 | -4,84% | 1.071.423,00 |
| 03.09.2024 | 12,98 | 13,08 | 12,02 | 12,61 | -2,85% | 1.610.582,00 |
| 30.08.2024 | 12,92 | 13,25 | 12,36 | 12,98 | 0,93% | 2.106.517,00 |
| 29.08.2024 | 13,24 | 14,02 | 12,43 | 12,86 | -1,98% | 2.148.341,00 |
| 28.08.2024 | 13,56 | 13,70 | 12,89 | 13,12 | -2,60% | 1.122.903,00 |
| 27.08.2024 | 13,33 | 13,47 | 12,84 | 13,47 | 1,58% | 937.637,00 |
| 26.08.2024 | 13,05 | 13,40 | 12,69 | 13,26 | 1,38% | 1.057.933,00 |
| 23.08.2024 | 13,64 | 14,25 | 12,94 | 13,08 | -3,25% | 2.440.642,00 |
| 22.08.2024 | 13,33 | 13,80 | 13,01 | 13,52 | 1,35% | 1.424.912,00 |
| 21.08.2024 | 12,40 | 13,45 | 12,40 | 13,34 | 8,37% | 1.869.640,00 |
| 20.08.2024 | 12,19 | 12,92 | 11,83 | 12,31 | 0,49% | 1.645.428,00 |
| 19.08.2024 | 11,63 | 12,48 | 11,29 | 12,25 | 5,60% | 1.830.729,00 |
| 16.08.2024 | 11,75 | 11,87 | 11,55 | 11,60 | -2,27% | 1.272.904,00 |
| 15.08.2024 | 11,45 | 11,87 | 11,07 | 11,87 | 6,74% | 1.512.177,00 |
| 14.08.2024 | 11,57 | 11,57 | 10,98 | 11,12 | -1,16% | 1.163.810,00 |
| 13.08.2024 | 11,04 | 11,26 | 10,74 | 11,25 | 2,46% | 1.548.234,00 |
| 12.08.2024 | 11,25 | 11,68 | 10,60 | 10,98 | 1,86% | 1.752.876,00 |
| 09.08.2024 | 10,34 | 10,87 | 10,30 | 10,78 | 5,17% | 1.435.244,00 |
| 08.08.2024 | 9,54 | 10,47 | 9,36 | 10,25 | 9,04% | 1.380.808,00 |
| 07.08.2024 | 9,50 | 9,82 | 8,88 | 9,40 | -1,47% | 1.796.996,00 |
| 06.08.2024 | 10,26 | 10,47 | 9,47 | 9,54 | -4,93% | 2.194.181,00 |
| 05.08.2024 | 9,46 | 10,18 | 9,18 | 10,04 | -3,65% | 2.342.588,00 |
| 02.08.2024 | 10,06 | 10,42 | 9,55 | 10,42 | -2,30% | 1.915.388,00 |
| 01.08.2024 | 10,84 | 11,07 | 10,53 | 10,66 | -1,30% | 1.286.645,00 |
| 31.07.2024 | 10,85 | 11,29 | 10,51 | 10,80 | 1,03% | 1.825.533,00 |
| 30.07.2024 | 10,90 | 11,50 | 10,44 | 10,69 | -0,83% | 1.047.799,00 |