6,833$
2,13%
Echtzeit-Aktienkurs Summit Hotel Properties Inc.
Bid:
Ask:
Aktienkurse zur Summit Hotel Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 6,59 | 6,92 | 6,59 | 6,82 | 1,94% | 2.883.110,00 |
| 19.12.2024 | 6,72 | 6,77 | 6,63 | 6,69 | 0,45% | 1.364.662,00 |
| 18.12.2024 | 6,90 | 6,93 | 6,60 | 6,66 | -3,48% | 1.839.414,00 |
| 17.12.2024 | 6,80 | 6,90 | 6,78 | 6,90 | 0,73% | 612.079,00 |
| 16.12.2024 | 6,71 | 6,87 | 6,70 | 6,85 | 2,24% | 575.502,00 |
| 13.12.2024 | 6,68 | 6,74 | 6,60 | 6,70 | -0,30% | 953.366,00 |
| 12.12.2024 | 6,76 | 6,83 | 6,69 | 6,72 | -1,61% | 354.166,00 |
| 11.12.2024 | 6,95 | 6,95 | 6,81 | 6,83 | -0,87% | 714.275,00 |
| 10.12.2024 | 6,79 | 6,93 | 6,75 | 6,89 | 1,03% | 572.500,00 |
| 09.12.2024 | 6,81 | 6,85 | 6,76 | 6,82 | 1,04% | 529.153,00 |
| 06.12.2024 | 6,80 | 6,81 | 6,71 | 6,75 | -0,15% | 424.244,00 |
| 05.12.2024 | 6,77 | 6,86 | 6,72 | 6,76 | -0,15% | 535.944,00 |
| 04.12.2024 | 6,95 | 6,98 | 6,73 | 6,77 | -3,01% | 882.448,00 |
| 03.12.2024 | 6,63 | 6,99 | 6,63 | 6,98 | 6,24% | 1.403.126,00 |
| 02.12.2024 | 6,59 | 6,60 | 6,46 | 6,57 | -0,15% | 825.907,00 |
| 29.11.2024 | 6,50 | 6,65 | 6,50 | 6,58 | 0,92% | 498.902,00 |
| 27.11.2024 | 6,58 | 6,62 | 6,50 | 6,52 | -0,31% | 452.305,00 |
| 26.11.2024 | 6,54 | 6,62 | 6,48 | 6,54 | -0,76% | 612.795,00 |
| 25.11.2024 | 6,45 | 6,63 | 6,40 | 6,59 | 3,45% | 1.193.713,00 |
| 22.11.2024 | 6,31 | 6,38 | 6,27 | 6,37 | 2,25% | 839.991,00 |
| 21.11.2024 | 6,08 | 6,24 | 6,08 | 6,23 | 2,47% | 983.253,00 |
| 20.11.2024 | 6,10 | 6,12 | 6,04 | 6,08 | -0,33% | 490.097,00 |
| 19.11.2024 | 6,01 | 6,15 | 5,98 | 6,10 | 0,16% | 454.811,00 |
| 18.11.2024 | 6,14 | 6,22 | 6,09 | 6,09 | -1,62% | 331.908,00 |
| 15.11.2024 | 6,34 | 6,35 | 6,17 | 6,19 | -1,90% | 491.112,00 |
| 14.11.2024 | 6,54 | 6,57 | 6,31 | 6,31 | -3,07% | 479.075,00 |
| 13.11.2024 | 6,52 | 6,60 | 6,47 | 6,51 | 0,00% | 341.047,00 |
| 12.11.2024 | 6,44 | 6,55 | 6,43 | 6,51 | -0,31% | 544.070,00 |
| 11.11.2024 | 6,60 | 6,65 | 6,51 | 6,53 | -0,31% | 447.638,00 |
| 08.11.2024 | 6,39 | 6,58 | 6,33 | 6,55 | 2,34% | 1.138.926,00 |
| 07.11.2024 | 6,50 | 6,51 | 6,37 | 6,40 | -1,39% | 606.421,00 |
| 06.11.2024 | 6,38 | 6,52 | 6,25 | 6,49 | 7,10% | 1.381.513,00 |
| 05.11.2024 | 5,99 | 6,18 | 5,94 | 6,06 | -1,94% | 1.092.810,00 |
| 04.11.2024 | 6,08 | 6,27 | 6,07 | 6,18 | 1,15% | 686.509,00 |
| 01.11.2024 | 6,15 | 6,23 | 6,09 | 6,11 | -0,16% | 606.263,00 |
| 31.10.2024 | 6,40 | 6,40 | 6,11 | 6,12 | -3,92% | 809.805,00 |
| 30.10.2024 | 6,28 | 6,43 | 6,28 | 6,37 | 1,11% | 625.559,00 |
| 29.10.2024 | 6,22 | 6,32 | 6,20 | 6,30 | 0,32% | 444.962,00 |
| 28.10.2024 | 6,30 | 6,33 | 6,25 | 6,28 | 0,96% | 317.744,00 |
| 25.10.2024 | 6,31 | 6,31 | 6,21 | 6,22 | -0,80% | 425.659,00 |
| 24.10.2024 | 6,15 | 6,27 | 6,10 | 6,27 | 1,95% | 605.143,00 |
| 23.10.2024 | 6,26 | 6,27 | 6,09 | 6,15 | -2,38% | 769.437,00 |
| 22.10.2024 | 6,37 | 6,41 | 6,30 | 6,30 | -1,72% | 568.640,00 |
| 21.10.2024 | 6,48 | 6,54 | 6,39 | 6,41 | -1,54% | 669.936,00 |
| 18.10.2024 | 6,61 | 6,61 | 6,50 | 6,51 | -1,06% | 660.166,00 |
| 17.10.2024 | 6,64 | 6,64 | 6,56 | 6,58 | -1,05% | 920.810,00 |
| 16.10.2024 | 6,69 | 6,70 | 6,64 | 6,65 | 0,15% | 544.221,00 |
| 15.10.2024 | 6,62 | 6,75 | 6,60 | 6,64 | 0,45% | 695.974,00 |
| 14.10.2024 | 6,64 | 6,65 | 6,58 | 6,61 | -0,75% | 334.126,00 |
| 11.10.2024 | 6,64 | 6,67 | 6,56 | 6,66 | 0,60% | 818.286,00 |
| 10.10.2024 | 6,55 | 6,62 | 6,50 | 6,62 | 0,30% | 541.661,00 |
| 09.10.2024 | 6,69 | 6,74 | 6,60 | 6,60 | -1,64% | 564.734,00 |
| 08.10.2024 | 6,86 | 6,86 | 6,65 | 6,71 | -2,04% | 924.603,00 |
| 07.10.2024 | 7,10 | 7,17 | 6,85 | 6,85 | -4,06% | 683.366,00 |
| 04.10.2024 | 7,00 | 7,22 | 6,98 | 7,14 | 3,33% | 1.914.145,00 |
| 03.10.2024 | 6,95 | 6,95 | 6,84 | 6,91 | -0,72% | 798.260,00 |
| 02.10.2024 | 6,84 | 6,98 | 6,84 | 6,96 | 0,72% | 2.274.758,00 |
| 01.10.2024 | 6,86 | 6,96 | 6,76 | 6,91 | 0,73% | 802.998,00 |
| 30.09.2024 | 6,85 | 6,88 | 6,79 | 6,86 | -0,15% | 1.005.835,00 |
| 27.09.2024 | 6,98 | 7,00 | 6,86 | 6,87 | -0,87% | 635.599,00 |
| 26.09.2024 | 6,91 | 6,96 | 6,86 | 6,93 | 1,32% | 685.659,00 |
| 25.09.2024 | 6,97 | 6,97 | 6,82 | 6,84 | -2,15% | 969.705,00 |
| 24.09.2024 | 6,96 | 7,01 | 6,93 | 6,99 | 0,43% | 631.157,00 |
| 23.09.2024 | 7,06 | 7,08 | 6,90 | 6,96 | -0,57% | 1.190.453,00 |
| 20.09.2024 | 6,86 | 7,04 | 6,85 | 7,00 | 0,43% | 2.232.216,00 |
| 19.09.2024 | 6,68 | 6,98 | 6,66 | 6,97 | 6,41% | 1.073.652,00 |
| 18.09.2024 | 6,55 | 6,70 | 6,50 | 6,55 | 0,15% | 1.012.148,00 |
| 17.09.2024 | 6,44 | 6,61 | 6,44 | 6,54 | 2,19% | 682.932,00 |
| 16.09.2024 | 6,47 | 6,51 | 6,40 | 6,40 | -0,78% | 484.788,00 |
| 13.09.2024 | 6,51 | 6,52 | 6,43 | 6,45 | 0,16% | 464.817,00 |
| 12.09.2024 | 6,42 | 6,45 | 6,36 | 6,44 | 1,10% | 407.003,00 |
| 11.09.2024 | 6,19 | 6,38 | 6,18 | 6,37 | 2,25% | 1.155.206,00 |
| 10.09.2024 | 6,35 | 6,35 | 6,20 | 6,23 | -1,58% | 592.229,00 |
| 09.09.2024 | 6,36 | 6,40 | 6,31 | 6,33 | -0,94% | 557.107,00 |
| 06.09.2024 | 6,49 | 6,56 | 6,38 | 6,39 | -1,39% | 596.648,00 |
| 05.09.2024 | 6,63 | 6,64 | 6,48 | 6,48 | -1,52% | 582.592,00 |
| 04.09.2024 | 6,70 | 6,83 | 6,57 | 6,58 | -2,23% | 642.484,00 |
| 03.09.2024 | 6,73 | 6,80 | 6,70 | 6,73 | -0,88% | 560.846,00 |
| 30.08.2024 | 6,77 | 6,83 | 6,70 | 6,79 | 0,74% | 815.540,00 |
| 29.08.2024 | 6,69 | 6,81 | 6,64 | 6,74 | 1,51% | 592.229,00 |
| 28.08.2024 | 6,65 | 6,68 | 6,56 | 6,64 | -0,60% | 664.028,00 |
| 27.08.2024 | 6,79 | 6,83 | 6,66 | 6,68 | -2,20% | 550.963,00 |
| 26.08.2024 | 6,97 | 6,97 | 6,82 | 6,83 | -0,87% | 449.556,00 |
| 23.08.2024 | 6,79 | 6,94 | 6,76 | 6,89 | 2,53% | 723.766,00 |
| 22.08.2024 | 6,75 | 6,80 | 6,72 | 6,72 | -0,30% | 337.757,00 |
| 21.08.2024 | 6,64 | 6,75 | 6,57 | 6,74 | 2,12% | 533.275,00 |
| 20.08.2024 | 6,69 | 6,70 | 6,54 | 6,60 | -1,93% | 628.282,00 |
| 19.08.2024 | 6,53 | 6,74 | 6,53 | 6,73 | 3,22% | 568.156,00 |
| 16.08.2024 | 6,48 | 6,53 | 6,45 | 6,52 | -0,61% | 432.871,00 |
| 15.08.2024 | 6,45 | 6,59 | 6,42 | 6,56 | 2,98% | 1.037.027,00 |
| 14.08.2024 | 6,36 | 6,38 | 6,27 | 6,37 | 0,63% | 620.978,00 |
| 13.08.2024 | 6,31 | 6,35 | 6,21 | 6,33 | 1,61% | 459.758,00 |
| 12.08.2024 | 6,31 | 6,35 | 6,22 | 6,23 | -1,74% | 691.021,00 |
| 09.08.2024 | 6,32 | 6,37 | 6,28 | 6,34 | 0,32% | 744.895,00 |
| 08.08.2024 | 6,31 | 6,34 | 6,25 | 6,32 | 1,28% | 554.212,00 |
| 07.08.2024 | 6,37 | 6,40 | 6,22 | 6,24 | -1,42% | 1.056.352,00 |
| 06.08.2024 | 6,06 | 6,34 | 6,01 | 6,33 | 4,28% | 1.217.595,00 |
| 05.08.2024 | 6,01 | 6,16 | 5,94 | 6,07 | -1,94% | 2.340.258,00 |
| 02.08.2024 | 6,10 | 6,26 | 6,05 | 6,19 | -0,16% | 1.934.973,00 |
| 01.08.2024 | 6,33 | 6,41 | 6,18 | 6,20 | -2,21% | 1.135.460,00 |