5,562$
0,94%
Echtzeit-Aktienkurs Summit Hotel Properties Inc.
Bid:
Ask:
Aktienkurse zur Summit Hotel Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 5,84 | 5,84 | 5,50 | 5,51 | -4,84% | 1.650.538,00 |
| 12.03.2025 | 6,03 | 6,04 | 5,74 | 5,79 | -3,50% | 1.637.908,00 |
| 11.03.2025 | 6,31 | 6,31 | 5,97 | 6,00 | -4,61% | 1.340.309,00 |
| 10.03.2025 | 6,56 | 6,63 | 6,27 | 6,29 | -5,13% | 1.026.514,00 |
| 07.03.2025 | 6,47 | 6,65 | 6,46 | 6,63 | 2,79% | 810.992,00 |
| 06.03.2025 | 6,42 | 6,54 | 6,39 | 6,45 | -1,23% | 608.529,00 |
| 05.03.2025 | 6,42 | 6,56 | 6,36 | 6,53 | 2,35% | 777.426,00 |
| 04.03.2025 | 6,41 | 6,51 | 6,36 | 6,38 | -1,85% | 1.390.946,00 |
| 03.03.2025 | 6,48 | 6,56 | 6,46 | 6,50 | 0,46% | 687.610,00 |
| 28.02.2025 | 6,33 | 6,49 | 6,28 | 6,47 | 2,21% | 1.014.889,00 |
| 27.02.2025 | 6,28 | 6,42 | 6,28 | 6,33 | 1,12% | 723.054,00 |
| 26.02.2025 | 6,25 | 6,40 | 6,24 | 6,26 | -0,16% | 623.475,00 |
| 25.02.2025 | 6,26 | 6,41 | 6,16 | 6,27 | -1,10% | 829.130,00 |
| 24.02.2025 | 6,36 | 6,39 | 6,27 | 6,34 | 0,32% | 706.427,00 |
| 21.02.2025 | 6,58 | 6,58 | 6,29 | 6,32 | -2,92% | 1.457.773,00 |
| 20.02.2025 | 6,55 | 6,57 | 6,48 | 6,51 | -0,76% | 553.032,00 |
| 19.02.2025 | 6,59 | 6,64 | 6,53 | 6,56 | -1,65% | 518.892,00 |
| 18.02.2025 | 6,48 | 6,69 | 6,48 | 6,67 | 2,14% | 583.835,00 |
| 14.02.2025 | 6,55 | 6,56 | 6,47 | 6,53 | -0,76% | 505.926,00 |
| 13.02.2025 | 6,57 | 6,62 | 6,50 | 6,58 | 0,92% | 447.026,00 |
| 12.02.2025 | 6,53 | 6,57 | 6,46 | 6,52 | -1,66% | 821.704,00 |
| 11.02.2025 | 6,60 | 6,68 | 6,59 | 6,63 | -0,30% | 329.427,00 |
| 10.02.2025 | 6,71 | 6,73 | 6,64 | 6,65 | -0,75% | 548.859,00 |
| 07.02.2025 | 6,74 | 6,77 | 6,68 | 6,70 | -0,89% | 641.204,00 |
| 06.02.2025 | 6,60 | 6,78 | 6,56 | 6,76 | 3,21% | 671.713,00 |
| 05.02.2025 | 6,65 | 6,66 | 6,47 | 6,55 | -1,21% | 517.598,00 |
| 04.02.2025 | 6,56 | 6,66 | 6,55 | 6,63 | 0,61% | 495.511,00 |
| 03.02.2025 | 6,62 | 6,63 | 6,50 | 6,59 | -1,79% | 840.742,00 |
| 31.01.2025 | 6,74 | 6,81 | 6,67 | 6,71 | -0,74% | 646.338,00 |
| 30.01.2025 | 6,81 | 6,85 | 6,75 | 6,76 | 0,60% | 499.936,00 |
| 29.01.2025 | 6,81 | 6,85 | 6,69 | 6,72 | -1,32% | 650.103,00 |
| 28.01.2025 | 6,82 | 6,96 | 6,80 | 6,81 | -0,44% | 536.212,00 |
| 27.01.2025 | 6,65 | 6,87 | 6,65 | 6,84 | 2,70% | 538.192,00 |
| 24.01.2025 | 6,67 | 6,76 | 6,64 | 6,66 | -1,04% | 505.213,00 |
| 23.01.2025 | 6,66 | 6,74 | 6,66 | 6,73 | 0,60% | 388.018,00 |
| 22.01.2025 | 6,68 | 6,72 | 6,64 | 6,69 | -0,74% | 514.706,00 |
| 21.01.2025 | 6,74 | 6,77 | 6,69 | 6,74 | 1,05% | 350.860,00 |
| 17.01.2025 | 6,79 | 6,79 | 6,67 | 6,67 | -0,60% | 438.957,00 |
| 16.01.2025 | 6,82 | 6,89 | 6,70 | 6,71 | -0,89% | 406.172,00 |
| 15.01.2025 | 6,80 | 6,84 | 6,72 | 6,77 | 1,80% | 444.005,00 |
| 14.01.2025 | 6,60 | 6,68 | 6,59 | 6,65 | 1,06% | 299.266,00 |
| 13.01.2025 | 6,59 | 6,62 | 6,55 | 6,58 | -0,60% | 482.552,00 |
| 10.01.2025 | 6,39 | 6,66 | 6,33 | 6,62 | 1,38% | 742.369,00 |
| 08.01.2025 | 6,54 | 6,65 | 6,52 | 6,53 | -1,06% | 740.247,00 |
| 07.01.2025 | 6,71 | 6,75 | 6,59 | 6,60 | -1,64% | 574.015,00 |
| 06.01.2025 | 6,76 | 6,78 | 6,70 | 6,71 | -1,03% | 713.855,00 |
| 03.01.2025 | 6,78 | 6,80 | 6,70 | 6,78 | 0,30% | 755.122,00 |
| 02.01.2025 | 6,89 | 6,92 | 6,76 | 6,76 | -1,31% | 586.807,00 |
| 31.12.2024 | 6,89 | 6,93 | 6,82 | 6,85 | 0,15% | 413.369,00 |
| 30.12.2024 | 6,75 | 6,86 | 6,67 | 6,84 | 0,88% | 456.751,00 |
| 27.12.2024 | 6,89 | 6,99 | 6,77 | 6,78 | -2,59% | 591.610,00 |
| 26.12.2024 | 6,88 | 6,97 | 6,84 | 6,96 | 1,02% | 347.019,00 |
| 24.12.2024 | 6,82 | 6,91 | 6,76 | 6,89 | 1,17% | 206.925,00 |
| 23.12.2024 | 6,81 | 6,89 | 6,76 | 6,81 | -0,15% | 668.602,00 |
| 20.12.2024 | 6,59 | 6,92 | 6,59 | 6,82 | 1,94% | 2.883.110,00 |
| 19.12.2024 | 6,74 | 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 | 6,70 | 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 | 6,78 | 6,83 | 6,69 | 6,72 | -1,61% | 354.166,00 |
| 11.12.2024 | 6,94 | 6,95 | 6,81 | 6,83 | -0,87% | 714.275,00 |
| 10.12.2024 | 6,87 | 6,93 | 6,75 | 6,89 | 1,03% | 572.500,00 |
| 09.12.2024 | 6,77 | 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 | 6,96 | 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 | 6,60 | 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 | 6,52 | 6,62 | 6,48 | 6,54 | -0,76% | 612.795,00 |
| 25.11.2024 | 6,41 | 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 | 6,11 | 6,24 | 6,08 | 6,23 | 2,47% | 983.377,00 |
| 20.11.2024 | 6,06 | 6,12 | 6,04 | 6,08 | -0,33% | 490.097,00 |
| 19.11.2024 | 6,02 | 6,15 | 5,98 | 6,10 | 0,16% | 454.811,00 |
| 18.11.2024 | 6,19 | 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 | 6,55 | 6,60 | 6,47 | 6,51 | 0,00% | 341.047,00 |
| 12.11.2024 | 6,45 | 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% | 727.730,00 |
| 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 |