13,550$
0,22%
Echtzeit-Aktienkurs Summit State Bank
Bid:
Ask:
Aktienkurse zur Summit State Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 0,22% | 617,00 |
| 13.05.2026 | 13,67 | 13,70 | 13,50 | 13,52 | -1,02% | 15.331,00 |
| 12.05.2026 | 13,67 | 13,67 | 13,66 | 13,66 | -0,29% | 734,00 |
| 11.05.2026 | 13,70 | 13,70 | 13,69 | 13,70 | 0,07% | 2.135,00 |
| 08.05.2026 | 13,65 | 13,71 | 13,64 | 13,69 | 0,44% | 3.412,00 |
| 07.05.2026 | 13,53 | 13,63 | 13,53 | 13,63 | 0,33% | 1.293,00 |
| 06.05.2026 | 13,59 | 13,59 | 13,59 | 13,59 | 1,00% | 1.265,00 |
| 05.05.2026 | 13,38 | 13,45 | 13,38 | 13,45 | 0,52% | 725,00 |
| 04.05.2026 | 13,55 | 13,55 | 13,38 | 13,38 | -1,11% | 648,00 |
| 01.05.2026 | 13,75 | 13,75 | 12,76 | 13,53 | -1,60% | 6.914,00 |
| 30.04.2026 | 13,73 | 13,89 | 13,70 | 13,75 | 0,66% | 16.442,00 |
| 29.04.2026 | 13,75 | 13,82 | 13,66 | 13,66 | -0,65% | 8.011,00 |
| 28.04.2026 | 13,75 | 13,77 | 13,75 | 13,75 | -0,15% | 1.570,00 |
| 27.04.2026 | 13,83 | 13,83 | 13,75 | 13,77 | 0,44% | 5.031,00 |
| 22.04.2026 | 13,71 | 13,71 | 13,71 | 13,71 | -0,29% | 3.291,00 |
| 21.04.2026 | 13,67 | 13,75 | 13,67 | 13,75 | 0,70% | 5.340,00 |
| 20.04.2026 | 13,66 | 13,66 | 13,66 | 13,66 | -0,55% | 890,00 |
| 17.04.2026 | 13,70 | 13,75 | 13,70 | 13,73 | 0,59% | 7.851,00 |
| 16.04.2026 | 13,70 | 13,73 | 13,65 | 13,65 | -0,66% | 7.235,00 |
| 15.04.2026 | 13,66 | 13,74 | 13,65 | 13,74 | 0,29% | 5.530,00 |
| 14.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,59% | 4.412,00 |
| 13.04.2026 | 13,78 | 13,78 | 13,62 | 13,62 | -0,47% | 4.062,00 |
| 10.04.2026 | 13,62 | 13,69 | 13,62 | 13,69 | -0,11% | 2.113,00 |
| 09.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,96% | 317,00 |
| 08.04.2026 | 13,53 | 13,75 | 12,90 | 13,57 | -1,31% | 7.098,00 |
| 07.04.2026 | 13,49 | 13,75 | 13,49 | 13,75 | 2,69% | 2.295,00 |
| 06.04.2026 | 13,50 | 13,50 | 13,09 | 13,39 | -0,07% | 1.948,00 |
| 02.04.2026 | 13,35 | 13,40 | 13,20 | 13,40 | 1,82% | 2.406,00 |
| 01.04.2026 | 13,50 | 13,50 | 13,16 | 13,16 | -2,52% | 518,00 |
| 31.03.2026 | 13,37 | 13,65 | 13,37 | 13,50 | 0,97% | 6.272,00 |
| 30.03.2026 | 13,36 | 13,49 | 13,30 | 13,37 | 0,53% | 3.281,00 |
| 27.03.2026 | 13,49 | 13,55 | 13,29 | 13,30 | -0,45% | 4.539,00 |
| 26.03.2026 | 12,75 | 13,36 | 12,75 | 13,36 | 1,98% | 8.012,00 |
| 25.03.2026 | 13,15 | 13,21 | 13,05 | 13,10 | -1,06% | 2.793,00 |
| 24.03.2026 | 13,24 | 13,24 | 13,24 | 13,24 | 1,85% | 2.502,00 |
| 23.03.2026 | 13,25 | 13,25 | 13,00 | 13,00 | 0,00% | 17.315,00 |
| 20.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,15% | 5.905,00 |
| 19.03.2026 | 13,02 | 13,02 | 13,02 | 13,02 | -1,21% | 6.024,00 |
| 18.03.2026 | 13,00 | 13,25 | 13,00 | 13,18 | 1,38% | 1.387,00 |
| 17.03.2026 | 13,17 | 13,17 | 13,00 | 13,00 | 0,00% | 7.020,00 |
| 16.03.2026 | 13,25 | 13,25 | 13,00 | 13,00 | -1,66% | 641,00 |
| 13.03.2026 | 13,00 | 13,22 | 13,00 | 13,22 | 3,28% | 2.836,00 |
| 11.03.2026 | 12,86 | 12,92 | 12,79 | 12,80 | 0,00% | 13.383,00 |
| 09.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | 844,00 |
| 06.03.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -3,48% | 1.019,00 |
| 05.03.2026 | 13,58 | 13,58 | 13,21 | 13,21 | -2,06% | 682,00 |
| 03.03.2026 | 12,86 | 13,49 | 12,86 | 13,49 | 3,59% | 608,00 |
| 02.03.2026 | 13,33 | 13,33 | 13,02 | 13,02 | -0,38% | 1.683,00 |
| 27.02.2026 | 13,33 | 13,33 | 12,76 | 13,07 | -0,80% | 7.458,00 |
| 26.02.2026 | 13,18 | 13,18 | 13,18 | 13,18 | -1,30% | 5.651,00 |
| 25.02.2026 | 13,58 | 13,58 | 13,25 | 13,35 | 0,75% | 6.425,00 |
| 24.02.2026 | 13,65 | 13,65 | 13,03 | 13,25 | -1,12% | 20.985,00 |
| 23.02.2026 | 13,56 | 13,57 | 13,40 | 13,40 | -2,12% | 1.234,00 |
| 20.02.2026 | 12,70 | 13,69 | 12,70 | 13,69 | 0,48% | 783,00 |
| 19.02.2026 | 13,45 | 13,63 | 13,44 | 13,63 | 0,78% | 1.004,00 |
| 18.02.2026 | 13,36 | 13,52 | 13,36 | 13,52 | -0,29% | 2.811,00 |
| 17.02.2026 | 13,66 | 13,78 | 13,38 | 13,56 | -2,38% | 26.138,00 |
| 13.02.2026 | 13,80 | 13,89 | 13,44 | 13,89 | 1,43% | 6.820,00 |
| 12.02.2026 | 13,90 | 13,90 | 13,60 | 13,69 | 1,06% | 4.409,00 |
| 11.02.2026 | 13,55 | 13,60 | 13,55 | 13,55 | 0,15% | 5.660,00 |
| 10.02.2026 | 13,78 | 13,90 | 13,44 | 13,53 | -1,74% | 20.010,00 |
| 09.02.2026 | 13,88 | 13,88 | 13,77 | 13,77 | 0,07% | 605,00 |
| 05.02.2026 | 13,76 | 13,80 | 13,44 | 13,76 | 0,66% | 15.419,00 |
| 03.02.2026 | 13,75 | 13,75 | 13,67 | 13,67 | -0,51% | 705,00 |
| 02.02.2026 | 13,70 | 13,78 | 13,70 | 13,74 | 0,59% | 19.130,00 |
| 30.01.2026 | 13,54 | 13,66 | 13,54 | 13,66 | 0,37% | 1.375,00 |
| 29.01.2026 | 13,75 | 13,84 | 13,61 | 13,61 | -0,66% | 24.317,00 |
| 28.01.2026 | 13,80 | 13,80 | 13,70 | 13,70 | -0,29% | 1.453,00 |
| 27.01.2026 | 13,61 | 14,00 | 13,61 | 13,74 | 1,18% | 13.029,00 |
| 26.01.2026 | 13,59 | 13,60 | 13,53 | 13,58 | 0,97% | 6.536,00 |
| 22.01.2026 | 13,60 | 13,60 | 13,25 | 13,45 | 0,98% | 3.803,00 |
| 21.01.2026 | 13,49 | 13,92 | 13,32 | 13,32 | -0,97% | 8.692,00 |
| 20.01.2026 | 13,15 | 13,45 | 13,15 | 13,45 | 3,62% | 481,00 |
| 16.01.2026 | 12,49 | 13,05 | 12,49 | 12,98 | 3,84% | 24.042,00 |
| 15.01.2026 | 12,35 | 12,50 | 12,31 | 12,50 | 2,04% | 17.528,00 |
| 14.01.2026 | 12,50 | 12,50 | 12,25 | 12,25 | -0,08% | 2.597,00 |
| 13.01.2026 | 12,28 | 12,28 | 12,26 | 12,26 | -1,68% | 689,00 |
| 09.01.2026 | 12,04 | 12,47 | 12,04 | 12,47 | 3,92% | 16.686,00 |
| 08.01.2026 | 11,83 | 12,10 | 11,83 | 12,00 | 0,25% | 4.284,00 |
| 07.01.2026 | 11,97 | 11,97 | 11,97 | 11,97 | 0,08% | 1.728,00 |
| 06.01.2026 | 11,95 | 12,03 | 11,95 | 11,96 | -0,75% | 598,00 |
| 05.01.2026 | 11,91 | 12,05 | 11,91 | 12,05 | 1,18% | 12.393,00 |
| 02.01.2026 | 11,55 | 11,91 | 11,54 | 11,91 | 2,41% | 4.974,00 |
| 31.12.2025 | 11,52 | 11,63 | 11,52 | 11,63 | 2,38% | 688,00 |
| 30.12.2025 | 11,63 | 11,66 | 11,36 | 11,36 | -2,91% | 6.522,00 |
| 29.12.2025 | 11,70 | 11,70 | 11,63 | 11,70 | -0,43% | 4.961,00 |
| 26.12.2025 | 11,64 | 11,75 | 11,64 | 11,75 | 0,95% | 1.952,00 |
| 24.12.2025 | 11,65 | 11,65 | 11,62 | 11,64 | 0,24% | 1.638,00 |
| 23.12.2025 | 11,70 | 11,70 | 11,61 | 11,61 | 0,45% | 2.183,00 |
| 22.12.2025 | 11,66 | 11,66 | 11,56 | 11,56 | -0,69% | 1.006,00 |
| 19.12.2025 | 11,46 | 11,64 | 11,46 | 11,64 | 1,48% | 8.874,00 |
| 18.12.2025 | 11,45 | 11,60 | 11,33 | 11,47 | 1,15% | 15.395,00 |
| 17.12.2025 | 11,55 | 11,60 | 11,34 | 11,34 | -1,90% | 14.180,00 |
| 16.12.2025 | 11,77 | 11,77 | 11,56 | 11,56 | -0,17% | 6.062,00 |
| 15.12.2025 | 11,60 | 11,92 | 11,51 | 11,58 | 0,26% | 8.665,00 |
| 12.12.2025 | 11,38 | 11,55 | 11,32 | 11,55 | 0,79% | 8.077,00 |
| 11.12.2025 | 11,35 | 11,94 | 11,28 | 11,46 | 0,97% | 35.163,00 |
| 10.12.2025 | 11,16 | 11,48 | 11,15 | 11,35 | 2,25% | 15.718,00 |
| 09.12.2025 | 11,00 | 11,38 | 11,00 | 11,10 | 1,74% | 5.100,00 |
| 08.12.2025 | 11,10 | 11,17 | 10,89 | 10,91 | -1,93% | 19.713,00 |