8,360$
-3,13%
Echtzeit-Aktienkurs Summit State Bank
Bid:
Ask:
Aktienkurse zur Summit State Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 8,40 | 8,40 | 8,20 | 8,36 | -3,13% | 2.240,00 |
| 04.04.2025 | 8,89 | 8,89 | 8,01 | 8,63 | -6,09% | 16.991,00 |
| 03.04.2025 | 9,01 | 9,19 | 8,96 | 9,19 | 0,77% | 10.277,00 |
| 02.04.2025 | 9,24 | 9,24 | 9,12 | 9,12 | -0,65% | 1.630,00 |
| 01.04.2025 | 9,22 | 9,24 | 9,15 | 9,18 | 1,77% | 4.075,00 |
| 31.03.2025 | 9,25 | 9,25 | 9,02 | 9,02 | -0,99% | 3.306,00 |
| 28.03.2025 | 9,14 | 9,24 | 9,00 | 9,11 | -1,41% | 3.497,00 |
| 27.03.2025 | 9,06 | 9,24 | 9,06 | 9,24 | 1,99% | 1.992,00 |
| 26.03.2025 | 9,25 | 9,25 | 9,01 | 9,06 | 0,33% | 2.530,00 |
| 25.03.2025 | 9,50 | 9,50 | 9,03 | 9,03 | -7,00% | 4.164,00 |
| 24.03.2025 | 9,50 | 10,00 | 9,00 | 9,71 | -2,31% | 8.331,00 |
| 21.03.2025 | 9,19 | 9,97 | 9,19 | 9,94 | 7,23% | 15.297,00 |
| 20.03.2025 | 8,67 | 9,47 | 8,67 | 9,27 | 1,58% | 12.157,00 |
| 19.03.2025 | 9,47 | 9,47 | 9,10 | 9,13 | -3,12% | 3.191,00 |
| 18.03.2025 | 9,04 | 9,44 | 9,04 | 9,42 | -0,74% | 12.694,00 |
| 17.03.2025 | 8,86 | 9,49 | 8,67 | 9,49 | 10,74% | 25.655,00 |
| 14.03.2025 | 8,60 | 8,99 | 8,50 | 8,57 | 0,82% | 15.121,00 |
| 13.03.2025 | 8,50 | 8,69 | 8,41 | 8,50 | 0,95% | 8.083,00 |
| 12.03.2025 | 8,68 | 8,86 | 8,42 | 8,42 | -3,27% | 12.634,00 |
| 11.03.2025 | 8,62 | 8,86 | 8,62 | 8,71 | -0,17% | 11.158,00 |
| 10.03.2025 | 8,29 | 8,85 | 8,29 | 8,72 | -0,10% | 11.019,00 |
| 07.03.2025 | 8,33 | 8,73 | 8,28 | 8,73 | 4,79% | 7.302,00 |
| 06.03.2025 | 8,70 | 8,72 | 8,12 | 8,33 | -5,56% | 7.330,00 |
| 05.03.2025 | 8,86 | 8,87 | 8,48 | 8,82 | 0,68% | 19.570,00 |
| 04.03.2025 | 8,09 | 8,87 | 8,00 | 8,76 | 7,75% | 26.092,00 |
| 03.03.2025 | 8,14 | 8,25 | 8,11 | 8,13 | -2,40% | 6.723,00 |
| 28.02.2025 | 8,39 | 8,47 | 8,30 | 8,33 | -2,34% | 20.008,00 |
| 27.02.2025 | 8,10 | 8,79 | 8,10 | 8,53 | 3,14% | 23.044,00 |
| 26.02.2025 | 7,60 | 8,40 | 7,60 | 8,27 | 8,82% | 29.661,00 |
| 25.02.2025 | 7,55 | 7,70 | 7,53 | 7,60 | 0,66% | 19.500,00 |
| 24.02.2025 | 7,54 | 7,61 | 7,51 | 7,55 | 0,13% | 8.772,00 |
| 21.02.2025 | 7,50 | 7,68 | 7,50 | 7,54 | 0,00% | 36.593,00 |
| 20.02.2025 | 7,51 | 7,61 | 7,38 | 7,54 | 3,43% | 77.584,00 |
| 19.02.2025 | 7,26 | 7,50 | 7,26 | 7,29 | -0,27% | 2.408,00 |
| 18.02.2025 | 7,23 | 7,42 | 7,16 | 7,31 | 1,85% | 11.003,00 |
| 14.02.2025 | 7,20 | 7,41 | 7,06 | 7,18 | 1,08% | 12.251,00 |
| 13.02.2025 | 7,05 | 7,21 | 7,01 | 7,10 | 1,00% | 8.985,00 |
| 12.02.2025 | 7,10 | 7,20 | 6,95 | 7,03 | -1,82% | 15.744,00 |
| 11.02.2025 | 7,18 | 7,40 | 7,10 | 7,16 | -3,24% | 6.239,00 |
| 10.02.2025 | 7,25 | 7,40 | 7,08 | 7,40 | 1,65% | 20.842,00 |
| 07.02.2025 | 7,38 | 7,40 | 7,26 | 7,28 | -3,01% | 4.123,00 |
| 06.02.2025 | 7,56 | 7,65 | 7,48 | 7,51 | 0,35% | 59.837,00 |
| 05.02.2025 | 7,44 | 7,59 | 7,40 | 7,48 | 1,63% | 23.543,00 |
| 31.01.2025 | 7,36 | 7,49 | 7,27 | 7,36 | -1,60% | 7.141,00 |
| 30.01.2025 | 7,24 | 7,48 | 7,24 | 7,48 | 1,77% | 51.472,00 |
| 29.01.2025 | 7,22 | 7,40 | 7,22 | 7,35 | -0,68% | 1.991,00 |
| 28.01.2025 | 7,46 | 7,49 | 7,22 | 7,40 | -0,95% | 24.232,00 |
| 27.01.2025 | 7,48 | 7,52 | 7,47 | 7,47 | -0,52% | 1.782,00 |
| 24.01.2025 | 7,48 | 7,55 | 7,48 | 7,51 | -0,53% | 1.576,00 |
| 23.01.2025 | 7,41 | 7,55 | 7,40 | 7,55 | 1,62% | 2.171,00 |
| 22.01.2025 | 7,41 | 7,58 | 7,23 | 7,43 | 0,00% | 11.198,00 |
| 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 |