6,110$
-0,16%
Echtzeit-Aktienkurs Summit Hotel Properties Inc.
Bid:
Ask:
Aktienkurse zur Summit Hotel Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 6,15 | 6,23 | 6,09 | 6,11 | -0,16% | 606.173,00 |
| 31.10.2024 | 6,40 | 6,40 | 6,11 | 6,12 | -3,92% | 809.803,00 |
| 30.10.2024 | 6,28 | 6,43 | 6,28 | 6,37 | 1,11% | 625.559,00 |
| 29.10.2024 | 6,22 | 6,32 | 6,20 | 6,30 | 0,32% | 439.261,00 |
| 28.10.2024 | 6,30 | 6,33 | 6,25 | 6,28 | 0,96% | 317.286,00 |
| 25.10.2024 | 6,31 | 6,31 | 6,21 | 6,22 | -0,80% | 329.727,00 |
| 24.10.2024 | 6,15 | 6,27 | 6,10 | 6,27 | 1,95% | 587.430,00 |
| 23.10.2024 | 6,26 | 6,27 | 6,09 | 6,15 | -2,38% | 754.738,00 |
| 22.10.2024 | 6,37 | 6,41 | 6,30 | 6,30 | -1,72% | 561.130,00 |
| 21.10.2024 | 6,48 | 6,54 | 6,39 | 6,41 | -1,54% | 660.521,00 |
| 18.10.2024 | 6,61 | 6,61 | 6,50 | 6,51 | -1,06% | 577.556,00 |
| 17.10.2024 | 6,64 | 6,64 | 6,56 | 6,58 | -1,05% | 615.109,00 |
| 16.10.2024 | 6,69 | 6,70 | 6,64 | 6,65 | 0,15% | 542.647,00 |
| 15.10.2024 | 6,62 | 6,75 | 6,60 | 6,64 | 0,45% | 660.865,00 |
| 14.10.2024 | 6,64 | 6,65 | 6,58 | 6,61 | -0,75% | 333.882,00 |
| 11.10.2024 | 6,64 | 6,67 | 6,56 | 6,66 | 0,60% | 473.637,00 |
| 10.10.2024 | 6,55 | 6,62 | 6,50 | 6,62 | 0,30% | 541.518,00 |
| 09.10.2024 | 6,69 | 6,74 | 6,60 | 6,60 | -1,64% | 564.536,00 |
| 08.10.2024 | 6,86 | 6,86 | 6,65 | 6,71 | -2,04% | 923.585,00 |
| 07.10.2024 | 7,10 | 7,17 | 6,85 | 6,85 | -4,06% | 682.043,00 |
| 04.10.2024 | 7,00 | 7,22 | 6,98 | 7,14 | 3,33% | 1.914.094,00 |
| 03.10.2024 | 6,95 | 6,95 | 6,84 | 6,91 | -0,72% | 792.797,00 |
| 02.10.2024 | 6,84 | 6,98 | 6,84 | 6,96 | 0,72% | 2.274.757,00 |
| 01.10.2024 | 6,86 | 6,96 | 6,76 | 6,91 | 0,73% | 802.901,00 |
| 30.09.2024 | 6,85 | 6,88 | 6,79 | 6,86 | -0,15% | 1.005.830,00 |
| 27.09.2024 | 6,98 | 7,00 | 6,86 | 6,87 | -0,87% | 635.499,00 |
| 26.09.2024 | 6,91 | 6,96 | 6,86 | 6,93 | 1,32% | 685.657,00 |
| 25.09.2024 | 6,97 | 6,97 | 6,82 | 6,84 | -2,15% | 962.749,00 |
| 24.09.2024 | 6,96 | 7,01 | 6,93 | 6,99 | 0,43% | 631.152,00 |
| 23.09.2024 | 7,06 | 7,08 | 6,90 | 6,96 | -0,57% | 976.443,00 |
| 20.09.2024 | 6,86 | 7,04 | 6,85 | 7,00 | 0,43% | 2.179.507,00 |
| 19.09.2024 | 6,68 | 6,98 | 6,66 | 6,97 | 6,41% | 1.073.550,00 |
| 18.09.2024 | 6,55 | 6,70 | 6,50 | 6,55 | 0,15% | 1.011.867,00 |
| 17.09.2024 | 6,44 | 6,61 | 6,44 | 6,54 | 2,19% | 682.930,00 |
| 16.09.2024 | 6,47 | 6,51 | 6,40 | 6,40 | -0,78% | 484.413,00 |
| 13.09.2024 | 6,51 | 6,52 | 6,43 | 6,45 | 0,16% | 464.507,00 |
| 12.09.2024 | 6,42 | 6,45 | 6,36 | 6,44 | 1,10% | 407.003,00 |
| 11.09.2024 | 6,19 | 6,38 | 6,18 | 6,37 | 2,25% | 1.155.203,00 |
| 10.09.2024 | 6,35 | 6,35 | 6,20 | 6,23 | -1,58% | 592.229,00 |
| 09.09.2024 | 6,36 | 6,40 | 6,31 | 6,33 | -0,94% | 557.054,00 |
| 06.09.2024 | 6,49 | 6,56 | 6,38 | 6,39 | -1,39% | 596.599,00 |
| 05.09.2024 | 6,63 | 6,64 | 6,48 | 6,48 | -1,52% | 582.582,00 |
| 04.09.2024 | 6,70 | 6,83 | 6,57 | 6,58 | -2,23% | 642.331,00 |
| 03.09.2024 | 6,73 | 6,80 | 6,70 | 6,73 | -0,88% | 559.846,00 |
| 30.08.2024 | 6,77 | 6,83 | 6,70 | 6,79 | 0,74% | 815.540,00 |
| 29.08.2024 | 6,69 | 6,81 | 6,64 | 6,74 | 1,51% | 592.209,00 |
| 28.08.2024 | 6,65 | 6,68 | 6,56 | 6,64 | -0,60% | 663.858,00 |
| 27.08.2024 | 6,79 | 6,83 | 6,66 | 6,68 | -2,20% | 549.368,00 |
| 26.08.2024 | 6,97 | 6,97 | 6,82 | 6,83 | -0,87% | 449.425,00 |
| 23.08.2024 | 6,79 | 6,94 | 6,76 | 6,89 | 2,53% | 723.633,00 |
| 22.08.2024 | 6,75 | 6,80 | 6,72 | 6,72 | -0,30% | 337.757,00 |
| 21.08.2024 | 6,64 | 6,75 | 6,57 | 6,74 | 2,12% | 533.167,00 |
| 20.08.2024 | 6,69 | 6,70 | 6,54 | 6,60 | -1,93% | 628.282,00 |
| 19.08.2024 | 6,53 | 6,74 | 6,53 | 6,73 | 3,22% | 568.156,00 |
| 16.08.2024 | 6,48 | 6,53 | 6,45 | 6,52 | -0,61% | 432.871,00 |
| 15.08.2024 | 6,45 | 6,59 | 6,42 | 6,56 | 2,98% | 1.037.026,00 |
| 14.08.2024 | 6,36 | 6,38 | 6,27 | 6,37 | 0,63% | 620.978,00 |
| 13.08.2024 | 6,31 | 6,35 | 6,21 | 6,33 | 1,61% | 459.672,00 |
| 12.08.2024 | 6,31 | 6,35 | 6,22 | 6,23 | -1,74% | 691.021,00 |
| 09.08.2024 | 6,32 | 6,37 | 6,28 | 6,34 | 0,32% | 559.494,00 |
| 08.08.2024 | 6,31 | 6,34 | 6,25 | 6,32 | 1,28% | 553.372,00 |
| 07.08.2024 | 6,37 | 6,40 | 6,22 | 6,24 | -1,42% | 1.055.902,00 |
| 06.08.2024 | 6,06 | 6,34 | 6,01 | 6,33 | 4,28% | 1.165.087,00 |
| 05.08.2024 | 6,01 | 6,16 | 5,94 | 6,07 | -1,94% | 2.339.698,00 |
| 02.08.2024 | 6,10 | 6,26 | 6,05 | 6,19 | -0,16% | 1.934.973,00 |
| 01.08.2024 | 6,33 | 6,41 | 6,18 | 6,20 | -2,21% | 1.073.942,00 |
| 31.07.2024 | 6,35 | 6,42 | 6,28 | 6,34 | 0,00% | 1.248.932,00 |
| 30.07.2024 | 6,22 | 6,35 | 6,20 | 6,34 | 2,92% | 1.004.405,00 |
| 29.07.2024 | 6,14 | 6,18 | 6,08 | 6,16 | 0,82% | 1.059.513,00 |
| 26.07.2024 | 6,03 | 6,17 | 5,98 | 6,11 | 3,21% | 876.432,00 |
| 25.07.2024 | 5,97 | 6,01 | 5,88 | 5,92 | -0,17% | 948.445,00 |
| 24.07.2024 | 6,10 | 6,14 | 5,93 | 5,93 | -3,10% | 710.575,00 |
| 23.07.2024 | 6,05 | 6,20 | 6,01 | 6,12 | 1,16% | 847.166,00 |
| 22.07.2024 | 6,03 | 6,08 | 5,94 | 6,05 | 0,83% | 545.454,00 |
| 19.07.2024 | 5,98 | 6,05 | 5,89 | 6,00 | 0,50% | 739.770,00 |
| 18.07.2024 | 6,13 | 6,23 | 5,95 | 5,97 | -3,24% | 823.058,00 |
| 17.07.2024 | 6,07 | 6,21 | 6,07 | 6,17 | 0,49% | 917.165,00 |
| 16.07.2024 | 6,05 | 6,14 | 5,97 | 6,14 | 2,50% | 1.447.160,00 |
| 15.07.2024 | 5,95 | 6,00 | 5,88 | 5,99 | 1,70% | 975.987,00 |
| 12.07.2024 | 5,92 | 5,97 | 5,84 | 5,89 | 1,03% | 873.480,00 |
| 11.07.2024 | 5,94 | 5,94 | 5,78 | 5,83 | 0,69% | 796.127,00 |
| 10.07.2024 | 5,71 | 5,79 | 5,70 | 5,79 | 2,12% | 433.739,00 |
| 09.07.2024 | 5,76 | 5,78 | 5,66 | 5,67 | -2,07% | 499.565,00 |
| 08.07.2024 | 5,77 | 5,82 | 5,73 | 5,79 | 1,22% | 396.718,00 |
| 05.07.2024 | 5,77 | 5,79 | 5,72 | 5,72 | -1,55% | 541.368,00 |
| 03.07.2024 | 5,89 | 5,91 | 5,78 | 5,81 | -0,68% | 294.885,00 |
| 02.07.2024 | 5,76 | 5,85 | 5,74 | 5,85 | 1,56% | 544.364,00 |
| 01.07.2024 | 5,99 | 6,01 | 5,75 | 5,76 | -3,84% | 640.689,00 |
| 28.06.2024 | 5,85 | 6,05 | 5,84 | 5,99 | 2,92% | 1.723.021,00 |
| 27.06.2024 | 5,81 | 5,83 | 5,72 | 5,82 | 1,04% | 427.262,00 |
| 26.06.2024 | 5,81 | 5,84 | 5,76 | 5,76 | -1,71% | 534.850,00 |
| 25.06.2024 | 5,86 | 5,91 | 5,82 | 5,86 | -0,51% | 386.731,00 |
| 24.06.2024 | 5,88 | 5,96 | 5,86 | 5,89 | 0,86% | 364.583,00 |
| 21.06.2024 | 5,95 | 6,00 | 5,82 | 5,84 | -1,35% | 1.804.785,00 |
| 20.06.2024 | 5,75 | 5,93 | 5,74 | 5,92 | 2,25% | 477.622,00 |
| 18.06.2024 | 5,86 | 5,87 | 5,75 | 5,79 | -0,69% | 513.460,00 |
| 17.06.2024 | 5,75 | 5,84 | 5,73 | 5,83 | 0,34% | 499.382,00 |
| 14.06.2024 | 5,84 | 5,88 | 5,76 | 5,81 | -1,53% | 594.234,00 |
| 13.06.2024 | 5,95 | 5,99 | 5,87 | 5,90 | -0,67% | 549.145,00 |
| 12.06.2024 | 6,05 | 6,15 | 5,91 | 5,94 | 1,02% | 1.075.578,00 |