25,700$
-2,50%
Echtzeit-Aktienkurs Summit Financial Group
Bid:
Ask:
Aktienkurse zur Summit Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 26,40 | 26,42 | 25,36 | 25,70 | -2,50% | 148.515,00 |
| 01.05.2024 | 26,55 | 26,57 | 26,05 | 26,36 | -0,83% | 34.628,00 |
| 30.04.2024 | 27,04 | 27,08 | 26,41 | 26,58 | -1,56% | 16.893,00 |
| 29.04.2024 | 27,34 | 27,35 | 27,00 | 27,00 | -1,64% | 8.551,00 |
| 26.04.2024 | 28,02 | 28,02 | 27,43 | 27,45 | 0,15% | 16.037,00 |
| 25.04.2024 | 27,50 | 27,72 | 27,28 | 27,41 | -1,12% | 17.366,00 |
| 24.04.2024 | 27,05 | 27,72 | 26,83 | 27,72 | 1,65% | 22.690,00 |
| 23.04.2024 | 27,64 | 27,67 | 27,25 | 27,27 | -0,29% | 8.349,00 |
| 22.04.2024 | 27,16 | 28,32 | 27,02 | 27,35 | 1,07% | 26.222,00 |
| 19.04.2024 | 25,50 | 27,37 | 25,50 | 27,06 | 7,77% | 37.454,00 |
| 18.04.2024 | 25,02 | 25,16 | 24,87 | 25,11 | 0,40% | 15.820,00 |
| 17.04.2024 | 25,16 | 25,29 | 24,97 | 25,01 | -0,79% | 16.921,00 |
| 16.04.2024 | 25,02 | 25,22 | 24,87 | 25,21 | 0,64% | 18.381,00 |
| 15.04.2024 | 25,34 | 25,34 | 25,00 | 25,05 | -1,07% | 11.404,00 |
| 12.04.2024 | 25,23 | 25,41 | 25,08 | 25,32 | 0,04% | 15.804,00 |
| 11.04.2024 | 25,32 | 25,61 | 25,29 | 25,31 | 0,20% | 18.310,00 |
| 10.04.2024 | 26,20 | 26,25 | 25,20 | 25,26 | -3,59% | 33.225,00 |
| 09.04.2024 | 26,49 | 26,49 | 25,99 | 26,20 | 0,65% | 22.807,00 |
| 08.04.2024 | 26,14 | 26,37 | 26,02 | 26,03 | 0,19% | 9.175,00 |
| 05.04.2024 | 26,14 | 26,14 | 25,85 | 25,98 | 0,13% | 35.177,00 |
| 04.04.2024 | 25,95 | 26,43 | 25,91 | 25,95 | 0,06% | 28.594,00 |
| 03.04.2024 | 26,01 | 26,19 | 25,76 | 25,93 | -1,29% | 27.260,00 |
| 02.04.2024 | 26,25 | 27,16 | 25,90 | 26,27 | -0,72% | 13.359,00 |
| 01.04.2024 | 26,95 | 27,04 | 26,27 | 26,46 | -2,58% | 8.622,00 |
| 28.03.2024 | 25,92 | 27,40 | 25,92 | 27,16 | 5,35% | 66.156,00 |
| 27.03.2024 | 25,70 | 25,87 | 25,50 | 25,78 | 0,74% | 47.891,00 |
| 26.03.2024 | 25,75 | 25,86 | 25,59 | 25,59 | 0,04% | 34.421,00 |
| 25.03.2024 | 26,33 | 26,57 | 25,42 | 25,58 | -2,39% | 86.483,00 |
| 22.03.2024 | 26,48 | 26,65 | 26,06 | 26,21 | -0,55% | 10.044,00 |
| 21.03.2024 | 26,38 | 26,50 | 26,30 | 26,35 | 0,50% | 25.814,00 |
| 20.03.2024 | 25,22 | 26,22 | 25,22 | 26,22 | 3,72% | 24.967,00 |
| 19.03.2024 | 25,54 | 25,82 | 25,28 | 25,28 | 0,00% | 16.845,00 |
| 18.03.2024 | 25,25 | 25,75 | 25,25 | 25,28 | -0,35% | 18.710,00 |
| 15.03.2024 | 25,31 | 25,82 | 25,31 | 25,37 | -0,12% | 72.354,00 |
| 14.03.2024 | 25,81 | 26,21 | 25,28 | 25,40 | -2,64% | 16.280,00 |
| 13.03.2024 | 26,51 | 26,55 | 26,09 | 26,09 | -1,32% | 6.801,00 |
| 12.03.2024 | 26,66 | 26,66 | 26,43 | 26,44 | -0,75% | 13.490,00 |
| 11.03.2024 | 26,50 | 26,95 | 26,41 | 26,64 | 0,34% | 6.602,00 |
| 08.03.2024 | 26,97 | 27,44 | 26,39 | 26,55 | -0,86% | 19.351,00 |
| 07.03.2024 | 27,05 | 27,12 | 26,72 | 26,78 | 0,64% | 11.603,00 |
| 06.03.2024 | 27,01 | 27,13 | 26,50 | 26,61 | -0,30% | 12.622,00 |
| 05.03.2024 | 26,80 | 26,94 | 26,67 | 26,69 | 0,53% | 17.060,00 |
| 04.03.2024 | 26,87 | 26,87 | 26,55 | 26,55 | -0,38% | 6.866,00 |
| 01.03.2024 | 27,20 | 27,20 | 26,65 | 26,65 | -1,22% | 5.006,00 |
| 29.02.2024 | 26,74 | 27,15 | 26,67 | 26,98 | 2,53% | 12.239,00 |
| 28.02.2024 | 26,35 | 26,73 | 26,24 | 26,32 | -1,07% | 21.327,00 |
| 27.02.2024 | 26,55 | 26,77 | 26,36 | 26,60 | 1,68% | 10.826,00 |
| 26.02.2024 | 26,37 | 26,59 | 26,15 | 26,16 | -1,06% | 13.969,00 |
| 23.02.2024 | 26,60 | 26,94 | 26,30 | 26,44 | -0,19% | 15.243,00 |
| 22.02.2024 | 27,01 | 27,19 | 26,24 | 26,49 | -0,97% | 12.221,00 |
| 21.02.2024 | 26,92 | 26,92 | 26,47 | 26,75 | -2,55% | 11.776,00 |
| 20.02.2024 | 27,20 | 27,45 | 27,20 | 27,45 | 0,04% | 3.885,00 |
| 16.02.2024 | 28,21 | 28,28 | 27,44 | 27,44 | -2,66% | 18.336,00 |
| 15.02.2024 | 26,94 | 28,38 | 26,94 | 28,19 | 6,42% | 26.610,00 |
| 14.02.2024 | 26,39 | 26,69 | 26,08 | 26,49 | 2,12% | 13.149,00 |
| 13.02.2024 | 27,88 | 28,09 | 25,67 | 25,94 | -8,89% | 25.027,00 |
| 12.02.2024 | 27,27 | 28,94 | 27,27 | 28,47 | 5,29% | 36.554,00 |
| 09.02.2024 | 26,99 | 27,21 | 26,96 | 27,04 | 0,04% | 34.298,00 |
| 08.02.2024 | 27,00 | 27,25 | 26,50 | 27,03 | -0,37% | 22.355,00 |
| 07.02.2024 | 27,11 | 27,58 | 26,87 | 27,13 | -1,35% | 25.745,00 |
| 06.02.2024 | 27,92 | 27,92 | 27,28 | 27,50 | -1,15% | 7.014,00 |
| 05.02.2024 | 27,77 | 28,21 | 27,14 | 27,82 | -1,59% | 24.842,00 |
| 02.02.2024 | 28,51 | 29,00 | 28,08 | 28,27 | -1,64% | 13.428,00 |
| 01.02.2024 | 28,58 | 29,00 | 27,62 | 28,74 | 1,59% | 29.455,00 |
| 31.01.2024 | 29,72 | 29,72 | 28,29 | 28,29 | -5,54% | 24.120,00 |
| 30.01.2024 | 29,84 | 29,96 | 29,82 | 29,95 | 0,28% | 5.748,00 |
| 29.01.2024 | 29,22 | 29,94 | 29,01 | 29,87 | 3,30% | 9.856,00 |
| 26.01.2024 | 30,39 | 30,39 | 28,91 | 28,91 | -3,38% | 12.787,00 |
| 25.01.2024 | 30,46 | 30,46 | 29,40 | 29,92 | 0,17% | 21.432,00 |
| 24.01.2024 | 30,08 | 30,12 | 29,60 | 29,87 | -0,10% | 10.326,00 |
| 23.01.2024 | 30,09 | 30,19 | 29,90 | 29,90 | 0,13% | 27.661,00 |
| 22.01.2024 | 28,79 | 29,89 | 28,79 | 29,86 | 4,79% | 12.492,00 |
| 19.01.2024 | 28,41 | 28,56 | 28,23 | 28,50 | 1,23% | 8.354,00 |
| 18.01.2024 | 28,27 | 28,51 | 28,00 | 28,15 | 0,54% | 10.092,00 |
| 17.01.2024 | 27,63 | 28,01 | 27,63 | 28,00 | 0,29% | 11.184,00 |
| 16.01.2024 | 28,18 | 28,22 | 27,75 | 27,92 | -0,71% | 14.929,00 |
| 12.01.2024 | 28,77 | 28,77 | 28,09 | 28,12 | -0,39% | 12.359,00 |
| 11.01.2024 | 28,29 | 28,66 | 27,99 | 28,23 | -0,84% | 14.693,00 |
| 10.01.2024 | 28,70 | 28,76 | 28,25 | 28,47 | -0,11% | 11.658,00 |
| 09.01.2024 | 28,64 | 28,80 | 28,44 | 28,50 | -1,42% | 25.713,00 |
| 08.01.2024 | 28,85 | 29,11 | 28,35 | 28,91 | 0,07% | 26.816,00 |
| 05.01.2024 | 28,68 | 29,22 | 28,68 | 28,89 | 0,49% | 90.166,00 |
| 04.01.2024 | 29,37 | 29,69 | 28,66 | 28,75 | -1,30% | 25.219,00 |
| 03.01.2024 | 30,07 | 30,39 | 29,06 | 29,13 | -3,48% | 32.278,00 |
| 02.01.2024 | 30,50 | 31,14 | 29,82 | 30,18 | -1,66% | 44.289,00 |
| 29.12.2023 | 31,11 | 31,16 | 30,62 | 30,69 | -0,90% | 35.601,00 |
| 28.12.2023 | 31,31 | 31,32 | 30,69 | 30,97 | -0,58% | 63.439,00 |
| 27.12.2023 | 31,49 | 31,49 | 30,91 | 31,15 | -0,42% | 46.880,00 |
| 26.12.2023 | 30,85 | 31,49 | 30,65 | 31,28 | 2,06% | 38.867,00 |
| 22.12.2023 | 30,08 | 30,98 | 29,81 | 30,65 | 2,34% | 26.801,00 |
| 21.12.2023 | 29,96 | 30,08 | 29,69 | 29,95 | 1,25% | 19.988,00 |
| 20.12.2023 | 29,71 | 31,00 | 29,28 | 29,58 | 0,00% | 83.078,00 |
| 19.12.2023 | 28,34 | 29,69 | 28,00 | 29,58 | 4,38% | 43.451,00 |
| 18.12.2023 | 27,79 | 28,46 | 27,65 | 28,34 | 1,98% | 45.477,00 |
| 15.12.2023 | 27,69 | 28,07 | 27,11 | 27,79 | 0,98% | 105.437,00 |
| 14.12.2023 | 27,50 | 28,00 | 27,24 | 27,52 | 0,33% | 70.873,00 |
| 13.12.2023 | 26,85 | 27,50 | 26,44 | 27,43 | 2,89% | 105.936,00 |
| 12.12.2023 | 26,68 | 27,01 | 26,59 | 26,66 | -0,37% | 43.018,00 |
| 11.12.2023 | 26,53 | 26,83 | 26,22 | 26,76 | 0,30% | 14.572,00 |
| 08.12.2023 | 25,99 | 26,97 | 25,69 | 26,68 | 3,17% | 26.943,00 |