5,770$
-1,03%
Echtzeit-Aktienkurs Summit Hotel Properties
Bid:
Ask:
Aktienkurse zur Summit Hotel Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,84 | 5,90 | 5,74 | 5,77 | -1,03% | 957.388,00 |
| 28.05.2026 | 5,67 | 5,84 | 5,63 | 5,83 | 2,82% | 1.025.861,00 |
| 27.05.2026 | 5,73 | 5,81 | 5,61 | 5,67 | -0,18% | 1.997.773,00 |
| 26.05.2026 | 5,62 | 5,68 | 5,59 | 5,68 | 1,61% | 691.020,00 |
| 22.05.2026 | 5,68 | 5,71 | 5,57 | 5,59 | -0,89% | 641.785,00 |
| 21.05.2026 | 5,52 | 5,67 | 5,44 | 5,64 | 1,81% | 716.344,00 |
| 20.05.2026 | 5,40 | 5,56 | 5,40 | 5,54 | 2,21% | 613.341,00 |
| 19.05.2026 | 5,46 | 5,50 | 5,39 | 5,42 | -0,73% | 617.566,00 |
| 18.05.2026 | 5,28 | 5,49 | 5,24 | 5,46 | 4,20% | 892.472,00 |
| 15.05.2026 | 5,29 | 5,31 | 5,20 | 5,24 | -2,96% | 784.592,00 |
| 14.05.2026 | 5,36 | 5,47 | 5,36 | 5,40 | 1,31% | 964.063,00 |
| 13.05.2026 | 5,28 | 5,40 | 5,28 | 5,33 | 0,19% | 493.524,00 |
| 12.05.2026 | 5,37 | 5,41 | 5,32 | 5,32 | -1,48% | 559.315,00 |
| 11.05.2026 | 5,58 | 5,58 | 5,37 | 5,40 | -2,35% | 434.792,00 |
| 08.05.2026 | 5,38 | 5,54 | 5,38 | 5,53 | 2,41% | 475.156,00 |
| 07.05.2026 | 5,39 | 5,51 | 5,38 | 5,40 | 0,93% | 725.327,00 |
| 06.05.2026 | 5,32 | 5,41 | 5,27 | 5,35 | 1,52% | 709.371,00 |
| 05.05.2026 | 5,17 | 5,28 | 5,11 | 5,27 | 3,33% | 942.670,00 |
| 04.05.2026 | 5,17 | 5,34 | 5,08 | 5,10 | -1,73% | 1.023.013,00 |
| 01.05.2026 | 4,96 | 5,23 | 4,96 | 5,19 | 4,43% | 1.004.661,00 |
| 30.04.2026 | 4,94 | 5,06 | 4,93 | 4,97 | -0,40% | 1.074.418,00 |
| 29.04.2026 | 5,07 | 5,13 | 4,90 | 4,99 | -2,73% | 718.894,00 |
| 28.04.2026 | 5,06 | 5,20 | 4,99 | 5,13 | 1,99% | 1.703.462,00 |
| 27.04.2026 | 4,76 | 5,19 | 4,76 | 5,03 | 5,01% | 1.971.377,00 |
| 24.04.2026 | 4,64 | 4,79 | 4,61 | 4,79 | 1,91% | 456.343,00 |
| 23.04.2026 | 4,74 | 4,77 | 4,62 | 4,70 | -0,42% | 400.986,00 |
| 22.04.2026 | 4,80 | 4,81 | 4,68 | 4,72 | -1,26% | 498.620,00 |
| 21.04.2026 | 4,85 | 4,89 | 4,73 | 4,78 | -1,65% | 598.763,00 |
| 20.04.2026 | 4,73 | 4,86 | 4,70 | 4,86 | 1,89% | 799.103,00 |
| 17.04.2026 | 4,81 | 4,88 | 4,76 | 4,77 | 1,06% | 946.469,00 |
| 16.04.2026 | 4,78 | 4,83 | 4,69 | 4,72 | -2,07% | 533.883,00 |
| 15.04.2026 | 4,85 | 4,88 | 4,79 | 4,82 | -1,03% | 375.055,00 |
| 14.04.2026 | 4,76 | 4,89 | 4,74 | 4,87 | 2,31% | 684.311,00 |
| 13.04.2026 | 4,71 | 4,77 | 4,63 | 4,76 | 0,42% | 435.064,00 |
| 10.04.2026 | 4,76 | 4,82 | 4,70 | 4,74 | 0,00% | 686.370,00 |
| 09.04.2026 | 4,44 | 4,78 | 4,44 | 4,74 | 5,33% | 970.415,00 |
| 08.04.2026 | 4,49 | 4,53 | 4,40 | 4,50 | 2,97% | 965.885,00 |
| 07.04.2026 | 4,34 | 4,38 | 4,29 | 4,37 | 0,46% | 841.550,00 |
| 06.04.2026 | 4,35 | 4,39 | 4,30 | 4,35 | -0,46% | 960.189,00 |
| 02.04.2026 | 4,20 | 4,39 | 4,19 | 4,37 | 2,82% | 929.239,00 |
| 01.04.2026 | 4,44 | 4,44 | 4,24 | 4,25 | -3,85% | 989.155,00 |
| 31.03.2026 | 4,42 | 4,47 | 4,35 | 4,42 | 1,38% | 921.974,00 |
| 30.03.2026 | 4,31 | 4,37 | 4,28 | 4,36 | 2,59% | 1.250.212,00 |
| 27.03.2026 | 4,32 | 4,34 | 4,23 | 4,25 | -2,07% | 1.134.996,00 |
| 26.03.2026 | 4,27 | 4,46 | 4,27 | 4,34 | 1,17% | 694.850,00 |
| 25.03.2026 | 4,38 | 4,38 | 4,25 | 4,29 | -0,46% | 784.293,00 |
| 24.03.2026 | 4,32 | 4,41 | 4,27 | 4,31 | -1,15% | 1.298.923,00 |
| 23.03.2026 | 4,32 | 4,52 | 4,26 | 4,36 | 4,56% | 2.109.092,00 |
| 20.03.2026 | 4,38 | 4,40 | 4,16 | 4,17 | -4,79% | 19.690.577,00 |
| 19.03.2026 | 4,27 | 4,43 | 4,23 | 4,38 | 1,62% | 1.406.120,00 |
| 18.03.2026 | 4,24 | 4,38 | 4,20 | 4,31 | 0,70% | 1.367.225,00 |
| 17.03.2026 | 4,25 | 4,32 | 4,23 | 4,28 | 1,66% | 1.554.021,00 |
| 16.03.2026 | 4,17 | 4,26 | 4,15 | 4,21 | 2,68% | 1.790.131,00 |
| 13.03.2026 | 4,14 | 4,19 | 3,98 | 4,10 | -0,24% | 1.678.004,00 |
| 12.03.2026 | 4,05 | 4,14 | 4,01 | 4,11 | 0,00% | 1.756.197,00 |
| 11.03.2026 | 4,06 | 4,12 | 4,00 | 4,11 | 1,99% | 1.785.380,00 |
| 10.03.2026 | 4,12 | 4,22 | 4,02 | 4,03 | -2,42% | 1.718.284,00 |
| 09.03.2026 | 4,16 | 4,44 | 3,99 | 4,13 | -8,43% | 2.797.789,00 |
| 06.03.2026 | 4,65 | 4,65 | 4,47 | 4,51 | -4,25% | 844.355,00 |
| 05.03.2026 | 4,71 | 4,76 | 4,64 | 4,71 | -0,42% | 740.457,00 |
| 04.03.2026 | 4,67 | 4,77 | 4,63 | 4,73 | 2,16% | 946.888,00 |
| 03.03.2026 | 4,53 | 4,66 | 4,35 | 4,63 | 0,00% | 835.290,00 |
| 02.03.2026 | 4,44 | 4,69 | 4,37 | 4,63 | 2,66% | 864.998,00 |
| 27.02.2026 | 4,58 | 4,68 | 4,41 | 4,51 | -3,01% | 3.921.905,00 |
| 26.02.2026 | 4,42 | 4,74 | 4,38 | 4,65 | 8,64% | 1.164.794,00 |
| 25.02.2026 | 4,19 | 4,30 | 4,12 | 4,28 | 2,39% | 892.637,00 |
| 24.02.2026 | 4,28 | 4,28 | 4,16 | 4,18 | -1,65% | 671.593,00 |
| 23.02.2026 | 4,35 | 4,35 | 4,16 | 4,25 | -2,07% | 1.005.415,00 |
| 20.02.2026 | 4,31 | 4,38 | 4,26 | 4,34 | -1,14% | 875.733,00 |
| 19.02.2026 | 4,41 | 4,44 | 4,36 | 4,39 | -0,45% | 678.480,00 |
| 18.02.2026 | 4,45 | 4,52 | 4,41 | 4,41 | -1,34% | 725.063,00 |
| 17.02.2026 | 4,49 | 4,57 | 4,40 | 4,47 | -0,67% | 543.629,00 |
| 13.02.2026 | 4,52 | 4,54 | 4,41 | 4,50 | -2,39% | 734.542,00 |
| 12.02.2026 | 4,70 | 4,77 | 4,50 | 4,61 | -1,07% | 827.179,00 |
| 11.02.2026 | 4,74 | 4,76 | 4,59 | 4,66 | -1,06% | 795.822,00 |
| 10.02.2026 | 4,51 | 4,72 | 4,49 | 4,71 | 4,90% | 932.355,00 |
| 09.02.2026 | 4,46 | 4,52 | 4,43 | 4,49 | 0,22% | 544.199,00 |
| 06.02.2026 | 4,50 | 4,51 | 4,43 | 4,48 | 2,05% | 617.024,00 |
| 05.02.2026 | 4,45 | 4,49 | 4,34 | 4,39 | -1,57% | 626.638,00 |
| 04.02.2026 | 4,41 | 4,51 | 4,43 | 4,46 | 1,59% | 713.153,00 |
| 03.02.2026 | 4,42 | 4,50 | 4,32 | 4,39 | -0,68% | 616.733,00 |
| 02.02.2026 | 4,39 | 4,49 | 4,39 | 4,42 | 0,00% | 955.401,00 |
| 30.01.2026 | 4,48 | 4,50 | 4,36 | 4,42 | -1,12% | 875.038,00 |
| 29.01.2026 | 4,50 | 4,52 | 4,44 | 4,47 | 0,22% | 892.805,00 |
| 28.01.2026 | 4,65 | 4,67 | 4,42 | 4,46 | -2,83% | 625.117,00 |
| 27.01.2026 | 4,70 | 4,70 | 4,53 | 4,59 | -1,92% | 420.265,00 |
| 26.01.2026 | 4,78 | 4,78 | 4,66 | 4,68 | -3,11% | 496.163,00 |
| 22.01.2026 | 4,87 | 4,96 | 4,80 | 4,83 | -0,21% | 718.182,00 |
| 21.01.2026 | 4,59 | 4,91 | 4,59 | 4,84 | 5,91% | 1.269.191,00 |
| 20.01.2026 | 4,64 | 4,67 | 4,55 | 4,57 | -3,79% | 781.367,00 |
| 16.01.2026 | 4,69 | 4,76 | 4,63 | 4,75 | 0,64% | 1.383.450,00 |
| 15.01.2026 | 4,64 | 4,73 | 4,63 | 4,72 | 2,16% | 866.536,00 |
| 14.01.2026 | 4,65 | 4,70 | 4,58 | 4,62 | -1,49% | 566.319,00 |
| 13.01.2026 | 4,76 | 4,78 | 4,57 | 4,69 | -1,05% | 564.597,00 |
| 12.01.2026 | 4,76 | 4,79 | 4,68 | 4,74 | -0,63% | 727.389,00 |
| 09.01.2026 | 4,72 | 4,77 | 4,63 | 4,77 | 1,27% | 842.416,00 |
| 08.01.2026 | 4,60 | 4,74 | 4,56 | 4,71 | 2,39% | 987.514,00 |
| 07.01.2026 | 4,86 | 4,86 | 4,45 | 4,60 | -5,15% | 633.493,00 |
| 06.01.2026 | 4,77 | 4,89 | 4,72 | 4,85 | 0,83% | 609.980,00 |
| 05.01.2026 | 4,86 | 4,89 | 4,77 | 4,81 | -1,23% | 573.877,00 |