7,430$
-0,54%
Echtzeit-Aktienkurs Summit State Bank
Bid:
Ask:
Aktienkurse zur Summit State Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 7,49 | 7,71 | 7,22 | 7,43 | -0,54% | 24.316,00 |
| 17.01.2025 | 7,28 | 7,55 | 7,02 | 7,47 | 5,51% | 31.852,00 |
| 16.01.2025 | 7,06 | 7,30 | 7,06 | 7,08 | -2,88% | 27.288,00 |
| 15.01.2025 | 7,18 | 7,31 | 7,05 | 7,29 | 1,82% | 5.620,00 |
| 14.01.2025 | 7,26 | 7,32 | 7,15 | 7,16 | -3,63% | 10.419,00 |
| 13.01.2025 | 7,33 | 7,43 | 7,02 | 7,43 | 3,19% | 7.139,00 |
| 10.01.2025 | 7,50 | 7,50 | 7,11 | 7,20 | -1,91% | 4.021,00 |
| 08.01.2025 | 7,51 | 7,63 | 7,34 | 7,34 | -3,29% | 13.989,00 |
| 07.01.2025 | 7,55 | 7,60 | 7,52 | 7,59 | 0,00% | 5.825,00 |
| 06.01.2025 | 7,51 | 7,85 | 7,50 | 7,59 | -1,30% | 32.946,00 |
| 03.01.2025 | 7,30 | 7,74 | 7,30 | 7,69 | 3,36% | 29.699,00 |
| 02.01.2025 | 7,74 | 7,75 | 7,36 | 7,44 | -2,75% | 21.413,00 |
| 31.12.2024 | 7,84 | 7,84 | 7,65 | 7,65 | -1,42% | 107.904,00 |
| 30.12.2024 | 7,30 | 7,76 | 7,30 | 7,76 | 2,24% | 134.030,00 |
| 27.12.2024 | 7,40 | 7,61 | 7,30 | 7,59 | 1,07% | 9.169,00 |
| 26.12.2024 | 7,45 | 7,62 | 7,35 | 7,51 | -0,27% | 26.557,00 |
| 24.12.2024 | 7,38 | 7,57 | 7,36 | 7,53 | -0,26% | 1.688,00 |
| 23.12.2024 | 7,60 | 7,60 | 7,46 | 7,55 | -0,66% | 12.417,00 |
| 20.12.2024 | 7,47 | 7,60 | 7,35 | 7,60 | 1,74% | 14.750,00 |
| 19.12.2024 | 7,21 | 7,47 | 7,19 | 7,47 | 4,62% | 4.569,00 |
| 18.12.2024 | 7,14 | 7,23 | 7,03 | 7,14 | -1,52% | 12.910,00 |
| 17.12.2024 | 7,00 | 7,25 | 6,85 | 7,25 | 0,14% | 9.278,00 |
| 16.12.2024 | 7,62 | 7,62 | 7,04 | 7,24 | 1,97% | 6.940,00 |
| 13.12.2024 | 7,21 | 7,60 | 6,93 | 7,10 | -5,59% | 3.772,00 |
| 12.12.2024 | 7,43 | 7,61 | 7,43 | 7,52 | 0,27% | 1.054,00 |
| 11.12.2024 | 7,36 | 7,64 | 7,36 | 7,50 | 2,74% | 6.214,00 |
| 10.12.2024 | 7,45 | 7,49 | 7,30 | 7,30 | -2,80% | 9.486,00 |
| 09.12.2024 | 7,44 | 7,63 | 7,43 | 7,51 | 0,13% | 2.478,00 |
| 06.12.2024 | 7,71 | 7,71 | 7,48 | 7,50 | 0,67% | 5.140,00 |
| 05.12.2024 | 7,60 | 7,60 | 7,45 | 7,45 | -1,72% | 2.262,00 |
| 04.12.2024 | 7,63 | 7,75 | 7,45 | 7,58 | -1,56% | 22.585,00 |
| 03.12.2024 | 7,77 | 7,77 | 7,56 | 7,70 | -0,90% | 5.491,00 |
| 02.12.2024 | 7,54 | 7,81 | 7,50 | 7,77 | 2,37% | 15.789,00 |
| 29.11.2024 | 7,72 | 7,72 | 7,59 | 7,59 | -1,04% | 2.544,00 |
| 27.11.2024 | 7,50 | 7,67 | 7,01 | 7,67 | 2,40% | 12.175,00 |
| 26.11.2024 | 7,16 | 7,55 | 7,16 | 7,49 | 6,09% | 15.830,00 |
| 25.11.2024 | 7,01 | 7,17 | 7,01 | 7,06 | 2,02% | 3.966,00 |
| 22.11.2024 | 7,11 | 7,28 | 6,86 | 6,92 | -6,36% | 22.086,00 |
| 20.11.2024 | 6,86 | 7,45 | 6,85 | 7,39 | 8,04% | 41.928,00 |
| 19.11.2024 | 6,63 | 6,92 | 6,60 | 6,84 | -0,29% | 11.514,00 |
| 18.11.2024 | 7,02 | 7,02 | 6,86 | 6,86 | 1,18% | 2.362,00 |
| 15.11.2024 | 6,69 | 6,88 | 6,61 | 6,78 | 2,57% | 13.467,00 |
| 14.11.2024 | 6,50 | 6,70 | 6,46 | 6,61 | 3,93% | 12.013,00 |
| 13.11.2024 | 6,38 | 6,57 | 6,31 | 6,36 | 0,47% | 55.863,00 |
| 12.11.2024 | 6,24 | 6,40 | 6,22 | 6,33 | 3,09% | 60.960,00 |
| 11.11.2024 | 6,53 | 6,75 | 6,14 | 6,14 | -6,26% | 30.669,00 |
| 08.11.2024 | 6,92 | 6,94 | 6,51 | 6,55 | 0,61% | 12.300,00 |
| 07.11.2024 | 6,80 | 6,91 | 6,51 | 6,51 | -1,77% | 23.969,00 |
| 06.11.2024 | 6,87 | 7,00 | 6,60 | 6,63 | 1,33% | 16.966,00 |
| 05.11.2024 | 6,74 | 7,05 | 6,50 | 6,54 | -2,82% | 21.334,00 |
| 04.11.2024 | 6,88 | 7,01 | 6,71 | 6,73 | -0,88% | 34.844,00 |
| 01.11.2024 | 6,89 | 7,11 | 6,70 | 6,79 | -2,02% | 12.778,00 |
| 31.10.2024 | 7,10 | 7,10 | 6,65 | 6,93 | 1,02% | 14.311,00 |
| 30.10.2024 | 7,80 | 7,80 | 6,31 | 6,86 | -14,89% | 47.107,00 |
| 29.10.2024 | 8,06 | 8,06 | 8,06 | 8,06 | 2,68% | 302,00 |
| 28.10.2024 | 8,22 | 8,22 | 7,85 | 7,85 | -1,07% | 5.132,00 |
| 25.10.2024 | 8,00 | 8,00 | 7,94 | 7,94 | -0,81% | 4.768,00 |
| 24.10.2024 | 7,81 | 8,00 | 7,64 | 8,00 | -0,74% | 20.580,00 |
| 23.10.2024 | 7,97 | 8,06 | 7,75 | 8,06 | -1,41% | 1.274,00 |
| 22.10.2024 | 8,06 | 8,18 | 8,06 | 8,18 | 3,88% | 601,00 |
| 21.10.2024 | 7,95 | 8,36 | 7,71 | 7,87 | -3,44% | 5.754,00 |
| 18.10.2024 | 8,24 | 8,42 | 8,12 | 8,15 | 0,12% | 2.117,00 |
| 17.10.2024 | 7,74 | 8,52 | 7,55 | 8,14 | 3,43% | 22.154,00 |
| 16.10.2024 | 7,70 | 7,87 | 7,29 | 7,87 | 3,50% | 31.142,00 |
| 15.10.2024 | 7,45 | 7,71 | 7,45 | 7,60 | -1,63% | 5.832,00 |
| 14.10.2024 | 7,30 | 7,74 | 7,07 | 7,73 | 6,92% | 13.801,00 |
| 11.10.2024 | 7,54 | 7,54 | 7,18 | 7,23 | -0,28% | 17.896,00 |
| 10.10.2024 | 7,11 | 7,39 | 7,00 | 7,25 | 0,00% | 14.301,00 |
| 09.10.2024 | 6,90 | 7,40 | 6,90 | 7,25 | 4,32% | 24.900,00 |
| 08.10.2024 | 6,73 | 7,06 | 6,58 | 6,95 | 3,72% | 25.987,00 |
| 07.10.2024 | 6,27 | 7,07 | 6,27 | 6,70 | 6,20% | 35.107,00 |
| 04.10.2024 | 7,02 | 7,50 | 5,68 | 6,31 | -10,50% | 159.797,00 |
| 03.10.2024 | 7,70 | 7,72 | 7,00 | 7,05 | -10,76% | 47.308,00 |
| 02.10.2024 | 8,27 | 8,33 | 7,76 | 7,90 | -3,78% | 27.214,00 |
| 01.10.2024 | 8,41 | 8,55 | 8,20 | 8,21 | -2,84% | 10.776,00 |
| 30.09.2024 | 8,75 | 8,76 | 8,45 | 8,45 | -3,32% | 33.402,00 |
| 27.09.2024 | 8,70 | 8,74 | 8,50 | 8,74 | 0,58% | 8.973,00 |
| 26.09.2024 | 8,53 | 8,75 | 8,49 | 8,69 | 2,12% | 5.975,00 |
| 25.09.2024 | 8,60 | 8,84 | 8,50 | 8,51 | -0,23% | 9.032,00 |
| 24.09.2024 | 8,70 | 8,78 | 8,53 | 8,53 | -2,51% | 2.387,00 |
| 23.09.2024 | 8,48 | 8,75 | 8,39 | 8,75 | 3,18% | 24.835,00 |
| 20.09.2024 | 8,35 | 8,48 | 8,31 | 8,48 | 2,54% | 7.972,00 |
| 19.09.2024 | 8,35 | 8,35 | 8,25 | 8,27 | 0,73% | 902,00 |
| 18.09.2024 | 8,18 | 8,27 | 8,12 | 8,21 | -0,24% | 4.478,00 |
| 17.09.2024 | 8,07 | 8,29 | 8,07 | 8,23 | -0,96% | 3.064,00 |
| 16.09.2024 | 8,42 | 8,49 | 8,20 | 8,31 | -2,24% | 24.728,00 |
| 13.09.2024 | 8,31 | 8,63 | 8,20 | 8,50 | 1,43% | 11.183,00 |
| 12.09.2024 | 8,01 | 8,38 | 7,83 | 8,38 | 3,97% | 12.498,00 |
| 11.09.2024 | 7,80 | 8,31 | 7,80 | 8,06 | 0,62% | 26.265,00 |
| 10.09.2024 | 8,11 | 8,38 | 7,88 | 8,01 | -2,55% | 19.807,00 |
| 09.09.2024 | 8,22 | 8,22 | 8,22 | 8,22 | -1,67% | 851,00 |
| 06.09.2024 | 8,41 | 8,41 | 8,25 | 8,36 | -1,30% | 14.593,00 |
| 05.09.2024 | 8,41 | 8,47 | 8,36 | 8,47 | 0,83% | 1.775,00 |
| 03.09.2024 | 8,45 | 8,78 | 8,40 | 8,40 | -3,56% | 12.342,00 |
| 30.08.2024 | 8,72 | 8,75 | 8,65 | 8,71 | 0,11% | 5.599,00 |
| 29.08.2024 | 8,79 | 8,79 | 8,70 | 8,70 | -1,14% | 2.020,00 |
| 28.08.2024 | 8,85 | 8,85 | 8,80 | 8,80 | -2,11% | 7.850,00 |
| 26.08.2024 | 8,86 | 8,99 | 8,86 | 8,99 | 1,81% | 758,00 |
| 23.08.2024 | 8,65 | 8,86 | 8,65 | 8,83 | 3,27% | 4.182,00 |
| 22.08.2024 | 8,65 | 8,75 | 8,54 | 8,55 | -3,93% | 5.460,00 |