6,820$
1,94%
Echtzeit-Aktienkurs Summit Hotel Properties Inc.
Bid:
Ask:
Aktienkurse zur Summit Hotel Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 6,61 | 6,92 | 6,59 | 6,82 | 1,94% | 2.132.664,00 |
| 19.12.2024 | 6,72 | 6,77 | 6,63 | 6,69 | 0,45% | 1.325.995,00 |
| 18.12.2024 | 6,90 | 6,93 | 6,60 | 6,66 | -3,48% | 1.839.256,00 |
| 17.12.2024 | 6,83 | 6,90 | 6,78 | 6,90 | 0,73% | 612.069,00 |
| 16.12.2024 | 6,71 | 6,87 | 6,70 | 6,85 | 2,24% | 575.496,00 |
| 13.12.2024 | 6,74 | 6,74 | 6,60 | 6,70 | -0,30% | 628.144,00 |
| 12.12.2024 | 6,76 | 6,83 | 6,69 | 6,72 | -1,61% | 354.166,00 |
| 11.12.2024 | 6,95 | 6,95 | 6,81 | 6,83 | -0,87% | 713.545,00 |
| 10.12.2024 | 6,79 | 6,93 | 6,75 | 6,89 | 1,03% | 572.498,00 |
| 09.12.2024 | 6,81 | 6,85 | 6,76 | 6,82 | 1,04% | 529.126,00 |
| 06.12.2024 | 6,75 | 6,81 | 6,71 | 6,75 | -0,15% | 424.244,00 |
| 05.12.2024 | 6,77 | 6,86 | 6,72 | 6,76 | -0,15% | 535.837,00 |
| 04.12.2024 | 6,95 | 6,98 | 6,73 | 6,77 | -3,01% | 882.448,00 |
| 03.12.2024 | 6,63 | 6,99 | 6,63 | 6,98 | 6,24% | 1.403.106,00 |
| 02.12.2024 | 6,59 | 6,60 | 6,46 | 6,57 | -0,15% | 630.953,00 |
| 29.11.2024 | 6,50 | 6,65 | 6,50 | 6,58 | 0,92% | 498.901,00 |
| 27.11.2024 | 6,58 | 6,62 | 6,50 | 6,52 | -0,31% | 452.305,00 |
| 26.11.2024 | 6,54 | 6,62 | 6,48 | 6,54 | -0,76% | 612.218,00 |
| 25.11.2024 | 6,45 | 6,63 | 6,40 | 6,59 | 3,45% | 1.193.475,00 |
| 22.11.2024 | 6,30 | 6,38 | 6,27 | 6,37 | 4,77% | 516.989,00 |
| 20.11.2024 | 6,10 | 6,12 | 6,04 | 6,08 | -0,33% | 439.787,00 |
| 19.11.2024 | 6,01 | 6,15 | 5,98 | 6,10 | 0,16% | 454.810,00 |
| 18.11.2024 | 6,14 | 6,22 | 6,09 | 6,09 | -1,62% | 331.812,00 |
| 15.11.2024 | 6,30 | 6,35 | 6,17 | 6,19 | -1,90% | 490.712,00 |
| 14.11.2024 | 6,54 | 6,57 | 6,31 | 6,31 | -3,07% | 478.968,00 |
| 13.11.2024 | 6,52 | 6,60 | 6,47 | 6,51 | 0,00% | 341.037,00 |
| 12.11.2024 | 6,44 | 6,55 | 6,43 | 6,51 | -0,31% | 543.829,00 |
| 11.11.2024 | 6,60 | 6,65 | 6,51 | 6,53 | -0,31% | 447.627,00 |
| 08.11.2024 | 6,39 | 6,58 | 6,33 | 6,55 | 2,34% | 775.763,00 |
| 07.11.2024 | 6,50 | 6,51 | 6,37 | 6,40 | -1,39% | 606.406,00 |
| 06.11.2024 | 6,38 | 6,52 | 6,25 | 6,49 | 7,10% | 1.376.243,00 |
| 05.11.2024 | 5,99 | 6,18 | 5,94 | 6,06 | -1,94% | 1.092.807,00 |
| 04.11.2024 | 6,08 | 6,27 | 6,07 | 6,18 | 1,15% | 686.509,00 |
| 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 |