29,070$
-8,96%
Echtzeit-Aktienkurs Summit Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Summit Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 33,05 | 33,82 | 28,73 | 29,25 | -8,39% | 371.070,00 |
| 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 |
| 29.07.2024 | 11,55 | 11,90 | 10,62 | 10,78 | -6,67% | 1.950.518,00 |
| 26.07.2024 | 10,65 | 11,69 | 10,60 | 11,55 | 10,10% | 3.202.033,00 |
| 25.07.2024 | 10,02 | 10,52 | 9,93 | 10,49 | 5,11% | 1.502.404,00 |
| 24.07.2024 | 9,99 | 10,40 | 9,90 | 9,98 | -1,09% | 1.329.888,00 |
| 23.07.2024 | 9,87 | 10,20 | 9,65 | 10,09 | 1,31% | 1.447.805,00 |
| 22.07.2024 | 8,89 | 10,09 | 8,80 | 9,96 | 13,38% | 2.172.853,00 |
| 19.07.2024 | 10,04 | 10,04 | 8,71 | 8,79 | -9,90% | 1.977.779,00 |
| 18.07.2024 | 9,51 | 10,05 | 9,41 | 9,75 | 4,73% | 2.210.038,00 |
| 17.07.2024 | 8,90 | 9,36 | 8,80 | 9,31 | 2,08% | 1.891.616,00 |
| 16.07.2024 | 9,53 | 9,78 | 9,06 | 9,12 | -3,70% | 2.981.697,00 |
| 15.07.2024 | 8,47 | 9,69 | 8,39 | 9,47 | 10,76% | 3.109.814,00 |
| 12.07.2024 | 8,74 | 8,80 | 8,36 | 8,55 | -1,38% | 1.658.241,00 |
| 11.07.2024 | 8,39 | 8,72 | 8,24 | 8,67 | 4,58% | 2.385.258,00 |
| 10.07.2024 | 7,89 | 8,32 | 7,89 | 8,29 | 5,74% | 2.002.925,00 |
| 09.07.2024 | 7,56 | 7,93 | 7,41 | 7,84 | 3,84% | 1.391.643,00 |
| 08.07.2024 | 7,30 | 7,62 | 7,23 | 7,55 | 4,28% | 1.894.760,00 |
| 05.07.2024 | 7,11 | 7,34 | 6,90 | 7,24 | 5,08% | 1.973.562,00 |
| 03.07.2024 | 7,70 | 7,74 | 6,78 | 6,89 | -8,62% | 2.153.379,00 |
| 02.07.2024 | 8,14 | 8,19 | 7,53 | 7,54 | -7,37% | 2.665.487,00 |
| 01.07.2024 | 7,84 | 8,31 | 7,81 | 8,14 | 4,36% | 2.154.661,00 |
| 28.06.2024 | 7,90 | 8,05 | 7,63 | 7,80 | -0,89% | 4.583.653,00 |
| 27.06.2024 | 7,77 | 7,94 | 7,65 | 7,87 | 1,29% | 1.518.003,00 |
| 26.06.2024 | 7,97 | 8,18 | 7,66 | 7,77 | -2,81% | 2.164.944,00 |
| 25.06.2024 | 7,93 | 8,49 | 7,91 | 8,00 | 0,44% | 1.901.119,00 |
| 24.06.2024 | 8,00 | 8,47 | 7,90 | 7,96 | 0,38% | 2.122.700,00 |
| 21.06.2024 | 7,79 | 8,15 | 7,71 | 7,93 | 1,93% | 8.348.134,00 |
| 20.06.2024 | 7,94 | 8,22 | 7,73 | 7,78 | -2,02% | 1.929.267,00 |
| 18.06.2024 | 8,00 | 8,03 | 7,55 | 7,94 | 0,51% | 2.174.636,00 |
| 17.06.2024 | 8,39 | 8,77 | 7,60 | 7,90 | -5,84% | 3.408.905,00 |
| 14.06.2024 | 7,96 | 8,48 | 7,96 | 8,39 | 3,58% | 1.870.845,00 |
| 13.06.2024 | 8,22 | 8,47 | 7,99 | 8,10 | -1,82% | 1.690.753,00 |
| 12.06.2024 | 7,83 | 8,40 | 7,68 | 8,25 | 9,42% | 4.352.527,00 |
| 11.06.2024 | 7,90 | 8,10 | 7,52 | 7,54 | -5,63% | 2.600.527,00 |
| 10.06.2024 | 7,62 | 8,07 | 7,54 | 7,99 | 3,50% | 2.719.150,00 |
| 07.06.2024 | 7,96 | 8,48 | 7,61 | 7,72 | -5,04% | 3.073.112,00 |
| 06.06.2024 | 7,95 | 8,35 | 7,68 | 8,13 | 1,12% | 3.303.772,00 |
| 05.06.2024 | 7,32 | 8,08 | 7,21 | 8,04 | 10,06% | 4.571.793,00 |
| 04.06.2024 | 8,49 | 8,56 | 7,25 | 7,31 | -17,36% | 8.163.657,00 |
| 03.06.2024 | 9,84 | 9,94 | 8,72 | 8,84 | 1,78% | 22.041.229,00 |
| 31.05.2024 | 9,07 | 9,50 | 7,52 | 8,69 | -20,47% | 34.333.160,00 |
| 30.05.2024 | 2,85 | 11,25 | 2,64 | 10,92 | 272,06% | 28.408.959,00 |
| 29.05.2024 | 2,34 | 3,05 | 2,30 | 2,94 | 23,32% | 7.132.930,00 |
| 28.05.2024 | 3,38 | 3,38 | 2,10 | 2,38 | -29,59% | 12.770.938,00 |
| 24.05.2024 | 3,51 | 3,95 | 3,20 | 3,38 | -21,76% | 9.177.875,00 |
| 23.05.2024 | 4,41 | 4,43 | 4,25 | 4,32 | -1,59% | 1.979.398,00 |
| 22.05.2024 | 4,50 | 4,54 | 4,30 | 4,39 | 0,00% | 1.183.659,00 |
| 21.05.2024 | 4,52 | 4,61 | 4,35 | 4,39 | -3,30% | 1.329.335,00 |
| 20.05.2024 | 4,43 | 4,57 | 4,43 | 4,54 | 2,25% | 962.791,00 |
| 17.05.2024 | 4,54 | 4,63 | 4,43 | 4,44 | -1,55% | 1.180.801,00 |
| 16.05.2024 | 4,47 | 4,64 | 4,41 | 4,51 | 0,45% | 1.319.657,00 |
| 15.05.2024 | 4,81 | 4,89 | 4,41 | 4,49 | -4,16% | 1.836.055,00 |
| 14.05.2024 | 4,88 | 5,12 | 4,68 | 4,69 | -2,40% | 1.666.242,00 |
| 13.05.2024 | 4,60 | 5,08 | 4,51 | 4,80 | 3,23% | 2.063.100,00 |
| 10.05.2024 | 4,77 | 4,99 | 4,60 | 4,65 | -2,72% | 1.781.959,00 |
| 09.05.2024 | 5,01 | 5,16 | 4,65 | 4,78 | -3,63% | 2.077.210,00 |
| 08.05.2024 | 5,29 | 5,39 | 4,94 | 4,96 | -6,59% | 2.710.864,00 |
| 07.05.2024 | 4,60 | 5,35 | 4,50 | 5,31 | 18,79% | 4.787.193,00 |
| 06.05.2024 | 4,40 | 4,57 | 4,32 | 4,47 | 1,82% | 1.194.164,00 |
| 03.05.2024 | 4,08 | 4,50 | 4,06 | 4,39 | 8,13% | 1.862.563,00 |
| 02.05.2024 | 4,68 | 4,68 | 3,95 | 4,06 | -13,43% | 2.975.981,00 |
| 01.05.2024 | 3,92 | 4,99 | 3,90 | 4,69 | 19,04% | 4.947.479,00 |
| 30.04.2024 | 3,88 | 4,06 | 3,85 | 3,94 | 1,55% | 1.444.040,00 |
| 29.04.2024 | 3,88 | 4,06 | 3,86 | 3,88 | 0,52% | 1.450.973,00 |
| 26.04.2024 | 3,63 | 3,90 | 3,52 | 3,86 | 8,73% | 1.389.104,00 |
| 25.04.2024 | 3,52 | 3,62 | 3,44 | 3,55 | -1,11% | 1.402.084,00 |
| 24.04.2024 | 3,74 | 3,80 | 3,56 | 3,59 | -3,49% | 1.282.645,00 |