5,046$
-3,69%
Echtzeit-Aktienkurs Summit Hotel Properties Inc.
Bid:
Ask:
Aktienkurse zur Summit Hotel Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 5,23 | 5,23 | 5,02 | 5,03 | -4,01% | 1.044.726,00 |
| 07.08.2025 | 5,18 | 5,28 | 5,11 | 5,24 | 2,14% | 867.562,00 |
| 06.08.2025 | 4,66 | 5,17 | 4,61 | 5,13 | 0,39% | 1.707.779,00 |
| 05.08.2025 | 5,11 | 5,15 | 5,02 | 5,11 | 0,99% | 823.000,00 |
| 04.08.2025 | 5,05 | 5,11 | 4,99 | 5,06 | 0,60% | 694.055,00 |
| 01.08.2025 | 5,07 | 5,20 | 4,98 | 5,03 | -3,64% | 1.062.974,00 |
| 31.07.2025 | 5,21 | 5,31 | 5,12 | 5,22 | -0,76% | 845.257,00 |
| 30.07.2025 | 5,50 | 5,51 | 5,23 | 5,26 | -3,49% | 882.964,00 |
| 29.07.2025 | 5,53 | 5,55 | 5,42 | 5,45 | -1,27% | 659.901,00 |
| 28.07.2025 | 5,55 | 5,58 | 5,47 | 5,52 | 0,00% | 589.815,00 |
| 25.07.2025 | 5,48 | 5,55 | 5,42 | 5,52 | 1,47% | 574.390,00 |
| 24.07.2025 | 5,60 | 5,67 | 5,43 | 5,44 | -4,06% | 715.297,00 |
| 23.07.2025 | 5,74 | 5,74 | 5,59 | 5,67 | 0,71% | 836.563,00 |
| 22.07.2025 | 5,42 | 5,66 | 5,38 | 5,63 | 4,84% | 1.214.093,00 |
| 21.07.2025 | 5,36 | 5,45 | 5,32 | 5,37 | 1,70% | 663.990,00 |
| 18.07.2025 | 5,23 | 5,30 | 5,23 | 5,28 | 0,96% | 1.058.702,00 |
| 17.07.2025 | 5,35 | 5,49 | 5,23 | 5,23 | -2,97% | 1.144.529,00 |
| 16.07.2025 | 5,43 | 5,53 | 5,39 | 5,39 | -0,74% | 936.860,00 |
| 15.07.2025 | 5,63 | 5,63 | 5,43 | 5,43 | -2,51% | 1.033.303,00 |
| 14.07.2025 | 5,62 | 5,62 | 5,50 | 5,57 | -0,36% | 898.516,00 |
| 11.07.2025 | 5,50 | 5,62 | 5,45 | 5,59 | 0,36% | 878.399,00 |
| 10.07.2025 | 5,39 | 5,62 | 5,39 | 5,57 | 3,53% | 941.074,00 |
| 09.07.2025 | 5,46 | 5,52 | 5,35 | 5,38 | -1,47% | 1.083.083,00 |
| 08.07.2025 | 5,42 | 5,53 | 5,29 | 5,46 | 2,63% | 1.234.055,00 |
| 07.07.2025 | 5,40 | 5,47 | 5,27 | 5,32 | -2,56% | 1.109.150,00 |
| 03.07.2025 | 5,40 | 5,49 | 5,36 | 5,46 | 2,06% | 758.319,00 |
| 02.07.2025 | 5,21 | 5,37 | 5,21 | 5,35 | 2,69% | 1.184.549,00 |
| 01.07.2025 | 5,00 | 5,32 | 5,00 | 5,21 | 2,36% | 1.644.878,00 |
| 30.06.2025 | 5,19 | 5,20 | 4,97 | 5,09 | -1,55% | 1.656.915,00 |
| 27.06.2025 | 5,28 | 5,32 | 5,16 | 5,17 | -1,71% | 12.350.950,00 |
| 26.06.2025 | 4,98 | 5,29 | 4,95 | 5,26 | 6,05% | 8.094.384,00 |
| 25.06.2025 | 5,00 | 5,07 | 4,91 | 4,96 | -1,59% | 5.015.586,00 |
| 24.06.2025 | 4,96 | 5,12 | 4,94 | 5,04 | 2,23% | 4.402.196,00 |
| 23.06.2025 | 4,87 | 4,99 | 4,79 | 4,93 | 1,23% | 1.853.416,00 |
| 20.06.2025 | 4,92 | 4,97 | 4,83 | 4,87 | 0,62% | 9.783.477,00 |
| 18.06.2025 | 4,74 | 4,88 | 4,73 | 4,84 | 2,33% | 2.952.163,00 |
| 17.06.2025 | 4,71 | 4,81 | 4,66 | 4,73 | -0,42% | 1.843.921,00 |
| 16.06.2025 | 4,64 | 4,78 | 4,60 | 4,75 | 3,94% | 2.450.812,00 |
| 13.06.2025 | 4,63 | 4,68 | 4,51 | 4,57 | -2,77% | 2.715.397,00 |
| 12.06.2025 | 4,70 | 4,80 | 4,67 | 4,70 | -0,63% | 1.684.308,00 |
| 11.06.2025 | 4,68 | 4,83 | 4,67 | 4,73 | 0,64% | 5.261.589,00 |
| 10.06.2025 | 4,58 | 4,80 | 4,56 | 4,70 | 3,30% | 1.996.283,00 |
| 09.06.2025 | 4,31 | 4,57 | 4,23 | 4,55 | 5,81% | 3.167.602,00 |
| 06.06.2025 | 4,37 | 4,43 | 4,27 | 4,30 | 0,47% | 1.049.799,00 |
| 05.06.2025 | 4,27 | 4,30 | 4,18 | 4,28 | 0,71% | 1.289.934,00 |
| 04.06.2025 | 4,37 | 4,38 | 4,24 | 4,25 | -2,75% | 1.288.571,00 |
| 03.06.2025 | 4,34 | 4,40 | 4,26 | 4,37 | 0,46% | 929.241,00 |
| 02.06.2025 | 4,37 | 4,37 | 4,21 | 4,35 | -0,68% | 1.885.047,00 |
| 30.05.2025 | 4,34 | 4,46 | 4,31 | 4,38 | -0,45% | 1.137.038,00 |
| 29.05.2025 | 4,41 | 4,45 | 4,29 | 4,40 | 1,15% | 783.455,00 |
| 28.05.2025 | 4,50 | 4,54 | 4,33 | 4,35 | -3,12% | 780.623,00 |
| 27.05.2025 | 4,27 | 4,52 | 4,24 | 4,49 | 8,19% | 1.222.711,00 |
| 23.05.2025 | 4,06 | 4,15 | 4,04 | 4,15 | -0,95% | 1.219.588,00 |
| 22.05.2025 | 4,12 | 4,24 | 4,05 | 4,19 | 2,44% | 1.341.090,00 |
| 21.05.2025 | 4,24 | 4,27 | 4,08 | 4,09 | -5,10% | 1.181.588,00 |
| 20.05.2025 | 4,35 | 4,38 | 4,29 | 4,31 | -0,92% | 1.061.526,00 |
| 19.05.2025 | 4,40 | 4,41 | 4,30 | 4,35 | -2,90% | 816.576,00 |
| 16.05.2025 | 4,46 | 4,50 | 4,38 | 4,48 | -1,10% | 1.521.684,00 |
| 15.05.2025 | 4,49 | 4,54 | 4,45 | 4,53 | 0,44% | 851.879,00 |
| 14.05.2025 | 4,56 | 4,57 | 4,46 | 4,51 | -1,96% | 1.250.820,00 |
| 13.05.2025 | 4,67 | 4,76 | 4,60 | 4,60 | -1,50% | 1.308.700,00 |
| 12.05.2025 | 4,56 | 4,79 | 4,49 | 4,67 | 7,60% | 1.395.659,00 |
| 09.05.2025 | 4,30 | 4,41 | 4,30 | 4,34 | 0,70% | 1.408.714,00 |
| 08.05.2025 | 4,21 | 4,38 | 4,18 | 4,31 | 4,36% | 711.687,00 |
| 07.05.2025 | 4,19 | 4,32 | 4,12 | 4,13 | -0,48% | 1.661.471,00 |
| 06.05.2025 | 4,24 | 4,24 | 4,09 | 4,15 | -2,12% | 1.200.844,00 |
| 05.05.2025 | 4,29 | 4,42 | 4,21 | 4,24 | -2,75% | 1.484.928,00 |
| 02.05.2025 | 4,19 | 4,38 | 4,19 | 4,36 | 5,57% | 1.962.281,00 |
| 01.05.2025 | 4,27 | 4,40 | 4,05 | 4,13 | 1,47% | 1.165.367,00 |
| 30.04.2025 | 4,11 | 4,11 | 3,94 | 4,07 | 0,25% | 1.152.003,00 |
| 29.04.2025 | 4,08 | 4,09 | 3,97 | 4,06 | -0,25% | 816.660,00 |
| 28.04.2025 | 4,01 | 4,09 | 3,96 | 4,07 | 2,26% | 1.123.835,00 |
| 25.04.2025 | 3,92 | 3,98 | 3,85 | 3,98 | 0,51% | 661.777,00 |
| 24.04.2025 | 3,90 | 3,96 | 3,85 | 3,96 | 2,06% | 909.520,00 |
| 23.04.2025 | 3,99 | 4,13 | 3,87 | 3,88 | 1,31% | 956.179,00 |
| 22.04.2025 | 3,96 | 3,97 | 3,77 | 3,83 | -0,78% | 863.940,00 |
| 21.04.2025 | 3,86 | 3,88 | 3,72 | 3,86 | -1,53% | 1.069.106,00 |
| 17.04.2025 | 3,87 | 4,00 | 3,87 | 3,92 | 1,55% | 734.741,00 |
| 16.04.2025 | 4,02 | 3,92 | 3,81 | 3,86 | -2,03% | 935.414,00 |
| 15.04.2025 | 4,15 | 4,10 | 3,93 | 3,94 | -1,99% | 802.610,00 |
| 14.04.2025 | 4,15 | 4,19 | 3,95 | 4,02 | -1,23% | 1.055.497,00 |
| 11.04.2025 | 4,03 | 4,14 | 3,88 | 4,07 | 0,74% | 998.947,00 |
| 10.04.2025 | 4,16 | 4,22 | 3,88 | 4,04 | -6,70% | 1.325.115,00 |
| 09.04.2025 | 3,71 | 4,40 | 3,57 | 4,33 | 15,78% | 2.439.333,00 |
| 08.04.2025 | 4,17 | 4,20 | 3,72 | 3,74 | -5,08% | 1.602.186,00 |
| 07.04.2025 | 3,87 | 4,17 | 3,70 | 3,94 | -3,90% | 2.116.884,00 |
| 04.04.2025 | 4,41 | 4,42 | 3,96 | 4,10 | -10,68% | 2.453.348,00 |
| 03.04.2025 | 5,35 | 5,40 | 4,56 | 4,59 | -16,09% | 1.289.322,00 |
| 02.04.2025 | 5,37 | 5,52 | 5,36 | 5,47 | 0,55% | 674.479,00 |
| 01.04.2025 | 5,44 | 5,56 | 5,33 | 5,44 | 0,55% | 670.838,00 |
| 31.03.2025 | 5,36 | 5,45 | 5,32 | 5,41 | 0,19% | 1.224.684,00 |
| 28.03.2025 | 5,40 | 5,45 | 5,28 | 5,40 | -0,74% | 1.136.437,00 |
| 27.03.2025 | 5,59 | 5,62 | 5,42 | 5,44 | -2,68% | 679.353,00 |
| 26.03.2025 | 5,67 | 5,71 | 5,56 | 5,59 | -1,06% | 661.187,00 |
| 25.03.2025 | 5,69 | 5,71 | 5,59 | 5,65 | -0,35% | 558.985,00 |
| 24.03.2025 | 5,63 | 5,71 | 5,57 | 5,67 | 1,98% | 1.198.126,00 |
| 21.03.2025 | 5,57 | 5,61 | 5,42 | 5,56 | -1,94% | 2.135.076,00 |
| 20.03.2025 | 5,65 | 5,79 | 5,63 | 5,67 | -0,87% | 673.458,00 |
| 19.03.2025 | 5,63 | 5,80 | 5,63 | 5,72 | 1,96% | 706.741,00 |
| 18.03.2025 | 5,73 | 5,75 | 5,60 | 5,61 | -2,94% | 665.998,00 |