30,270$
-1,53%
Echtzeit-Aktienkurs Summit Midstream Corporation
Bid:
Ask:
Aktienkurse zur Summit Midstream Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 30,80 | 30,86 | 30,19 | 30,27 | -1,53% | 15.121,00 |
| 06.08.2026 | 30,72 | 30,91 | 30,49 | 30,74 | 1,79% | 36.242,00 |
| 05.08.2026 | 31,29 | 31,37 | 30,13 | 30,20 | -0,92% | 17.433,00 |
| 04.08.2026 | 30,99 | 30,99 | 29,97 | 30,48 | -2,50% | 11.123,00 |
| 03.08.2026 | 30,93 | 31,45 | 30,72 | 31,26 | 1,47% | 9.740,00 |
| 31.07.2026 | 30,40 | 31,09 | 30,40 | 30,81 | 0,85% | 20.289,00 |
| 30.07.2026 | 30,14 | 30,61 | 30,10 | 30,55 | 0,59% | 6.027,00 |
| 29.07.2026 | 29,79 | 31,96 | 29,79 | 30,37 | 1,71% | 18.475,00 |
| 28.07.2026 | 29,88 | 29,92 | 29,57 | 29,86 | -0,10% | 11.572,00 |
| 27.07.2026 | 30,45 | 30,45 | 29,53 | 29,89 | -2,42% | 10.431,00 |
| 24.07.2026 | 30,37 | 30,87 | 30,25 | 30,63 | 2,07% | 6.405,00 |
| 23.07.2026 | 29,97 | 30,08 | 29,80 | 30,01 | -1,54% | 8.678,00 |
| 22.07.2026 | 30,27 | 30,48 | 30,03 | 30,48 | -0,55% | 5.323,00 |
| 21.07.2026 | 29,79 | 30,93 | 29,60 | 30,65 | 5,36% | 12.710,00 |
| 20.07.2026 | 29,89 | 30,29 | 29,02 | 29,09 | -1,42% | 2.925,00 |
| 17.07.2026 | 30,83 | 30,83 | 29,51 | 29,51 | -4,68% | 19.180,00 |
| 16.07.2026 | 31,14 | 31,24 | 30,91 | 30,96 | 1,74% | 11.460,00 |
| 15.07.2026 | 30,30 | 30,83 | 30,26 | 30,43 | 0,56% | 9.077,00 |
| 14.07.2026 | 30,36 | 30,47 | 30,25 | 30,26 | -0,03% | 1.338,00 |
| 13.07.2026 | 30,41 | 30,84 | 30,24 | 30,27 | -0,53% | 3.697,00 |
| 10.07.2026 | 30,77 | 30,77 | 30,29 | 30,43 | -1,43% | 8.141,00 |
| 09.07.2026 | 30,96 | 31,00 | 30,59 | 30,87 | -0,26% | 3.094,00 |
| 08.07.2026 | 30,48 | 30,95 | 30,44 | 30,95 | 2,21% | 3.932,00 |
| 07.07.2026 | 29,99 | 30,44 | 29,99 | 30,28 | 0,13% | 13.181,00 |
| 06.07.2026 | 31,00 | 31,00 | 29,74 | 30,24 | 1,31% | 14.018,00 |
| 02.07.2026 | 29,46 | 30,24 | 29,36 | 29,85 | 0,98% | 19.663,00 |
| 01.07.2026 | 28,70 | 29,88 | 28,63 | 29,56 | 4,16% | 30.320,00 |
| 30.06.2026 | 28,64 | 29,03 | 28,37 | 28,38 | -0,11% | 14.060,00 |
| 29.06.2026 | 29,73 | 29,73 | 28,35 | 28,41 | -4,57% | 4.888,00 |
| 26.06.2026 | 29,34 | 29,89 | 29,26 | 29,77 | 2,20% | 11.844,00 |
| 25.06.2026 | 28,94 | 29,47 | 28,94 | 29,13 | -0,34% | 13.302,00 |
| 24.06.2026 | 29,90 | 29,90 | 28,76 | 29,23 | -0,37% | 27.164,00 |
| 23.06.2026 | 28,99 | 29,39 | 28,89 | 29,34 | 2,91% | 116.706,00 |
| 22.06.2026 | 28,81 | 28,83 | 28,49 | 28,51 | -0,73% | 5.964,00 |
| 18.06.2026 | 29,49 | 29,49 | 28,31 | 28,72 | -0,86% | 23.323,00 |
| 17.06.2026 | 28,81 | 28,98 | 28,56 | 28,97 | 0,94% | 21.714,00 |
| 16.06.2026 | 29,20 | 29,20 | 28,49 | 28,70 | -0,87% | 17.282,00 |
| 15.06.2026 | 28,86 | 29,81 | 28,82 | 28,95 | -3,08% | 15.204,00 |
| 12.06.2026 | 30,31 | 30,50 | 29,73 | 29,87 | -0,50% | 10.944,00 |
| 11.06.2026 | 31,00 | 31,00 | 29,67 | 30,02 | 0,87% | 5.137,00 |
| 10.06.2026 | 29,80 | 30,05 | 29,00 | 29,76 | 1,26% | 17.677,00 |
| 09.06.2026 | 29,53 | 29,75 | 29,34 | 29,39 | -0,51% | 5.684,00 |
| 08.06.2026 | 29,33 | 29,54 | 29,03 | 29,54 | 1,20% | 6.493,00 |
| 05.06.2026 | 30,00 | 30,00 | 29,19 | 29,19 | -3,12% | 33.336,00 |
| 04.06.2026 | 28,90 | 30,13 | 28,90 | 30,13 | 3,08% | 16.283,00 |
| 03.06.2026 | 29,97 | 30,05 | 29,06 | 29,23 | -1,81% | 7.527,00 |
| 02.06.2026 | 31,00 | 31,00 | 28,92 | 29,77 | 0,37% | 16.340,00 |
| 01.06.2026 | 28,60 | 30,47 | 28,60 | 29,66 | 11,09% | 18.657,00 |
| 29.05.2026 | 26,76 | 26,80 | 26,19 | 26,70 | -2,94% | 25.262,00 |
| 28.05.2026 | 28,89 | 28,94 | 27,43 | 27,51 | -4,18% | 24.530,00 |
| 27.05.2026 | 30,51 | 30,51 | 28,51 | 28,71 | -7,12% | 18.404,00 |
| 26.05.2026 | 31,44 | 31,47 | 30,72 | 30,91 | 0,16% | 17.364,00 |
| 22.05.2026 | 32,23 | 32,23 | 30,61 | 30,86 | -3,50% | 15.413,00 |
| 21.05.2026 | 32,47 | 33,22 | 31,77 | 31,98 | -1,11% | 24.643,00 |
| 20.05.2026 | 32,08 | 32,34 | 31,70 | 32,34 | 1,00% | 44.447,00 |
| 19.05.2026 | 31,93 | 32,25 | 31,84 | 32,02 | 0,88% | 10.546,00 |
| 18.05.2026 | 31,77 | 32,25 | 31,42 | 31,74 | -1,21% | 5.723,00 |
| 15.05.2026 | 31,18 | 32,32 | 31,18 | 32,13 | 2,46% | 47.314,00 |
| 14.05.2026 | 29,90 | 31,38 | 29,90 | 31,36 | 2,95% | 11.583,00 |
| 13.05.2026 | 29,24 | 30,46 | 29,24 | 30,46 | 1,77% | 40.737,00 |
| 12.05.2026 | 28,63 | 30,01 | 28,63 | 29,93 | 0,61% | 6.365,00 |
| 11.05.2026 | 29,84 | 30,08 | 29,70 | 29,75 | -0,53% | 2.948,00 |
| 08.05.2026 | 30,21 | 30,40 | 29,45 | 29,91 | -2,06% | 16.321,00 |
| 07.05.2026 | 31,27 | 31,27 | 29,62 | 30,54 | -2,37% | 15.244,00 |
| 06.05.2026 | 31,46 | 31,71 | 31,23 | 31,28 | -1,70% | 8.540,00 |
| 05.05.2026 | 31,66 | 32,10 | 31,40 | 31,82 | -0,50% | 7.147,00 |
| 04.05.2026 | 31,97 | 32,06 | 31,58 | 31,98 | -0,81% | 7.227,00 |
| 01.05.2026 | 31,30 | 32,24 | 31,30 | 32,24 | 1,93% | 19.418,00 |
| 30.04.2026 | 31,28 | 31,65 | 30,97 | 31,63 | 2,66% | 11.528,00 |
| 29.04.2026 | 30,17 | 30,98 | 29,80 | 30,81 | 0,46% | 41.841,00 |
| 28.04.2026 | 30,54 | 30,79 | 29,90 | 30,67 | 1,66% | 14.558,00 |
| 27.04.2026 | 31,59 | 31,59 | 29,69 | 30,17 | 2,31% | 3.864,00 |
| 24.04.2026 | 29,60 | 29,60 | 29,14 | 29,49 | -0,51% | 1.413,00 |
| 23.04.2026 | 29,36 | 29,64 | 28,95 | 29,64 | 1,44% | 1.747,00 |
| 22.04.2026 | 29,04 | 29,39 | 28,85 | 29,22 | 0,97% | 13.131,00 |
| 21.04.2026 | 29,16 | 29,16 | 28,76 | 28,94 | 0,14% | 6.903,00 |
| 20.04.2026 | 29,02 | 29,27 | 28,89 | 28,90 | -0,86% | 3.278,00 |
| 17.04.2026 | 29,52 | 29,53 | 28,79 | 29,15 | -2,87% | 15.837,00 |
| 16.04.2026 | 30,13 | 30,25 | 29,91 | 30,01 | 0,32% | 5.725,00 |
| 15.04.2026 | 29,07 | 30,02 | 28,94 | 29,91 | 2,23% | 6.686,00 |
| 14.04.2026 | 28,65 | 29,34 | 28,65 | 29,26 | 2,09% | 11.824,00 |
| 13.04.2026 | 28,51 | 29,77 | 28,46 | 28,66 | -0,52% | 5.478,00 |
| 10.04.2026 | 30,00 | 30,00 | 28,56 | 28,81 | -0,03% | 7.916,00 |
| 09.04.2026 | 29,20 | 29,20 | 28,79 | 28,82 | -1,24% | 9.773,00 |
| 08.04.2026 | 29,10 | 30,00 | 28,60 | 29,18 | 0,08% | 7.442,00 |
| 07.04.2026 | 31,00 | 31,00 | 28,84 | 29,16 | 0,69% | 7.441,00 |
| 06.04.2026 | 29,06 | 29,83 | 28,11 | 28,96 | -2,36% | 5.650,00 |
| 02.04.2026 | 29,51 | 29,90 | 29,51 | 29,66 | -0,45% | 8.108,00 |
| 01.04.2026 | 29,95 | 29,95 | 29,27 | 29,80 | -1,54% | 8.887,00 |
| 31.03.2026 | 31,04 | 31,17 | 30,16 | 30,26 | -2,92% | 26.602,00 |
| 30.03.2026 | 30,71 | 31,75 | 30,71 | 31,17 | 0,32% | 7.545,00 |
| 27.03.2026 | 33,11 | 33,30 | 30,39 | 31,07 | -4,63% | 52.083,00 |
| 26.03.2026 | 31,70 | 33,42 | 31,00 | 32,58 | 1,53% | 49.631,00 |
| 25.03.2026 | 31,18 | 32,18 | 30,11 | 32,09 | 1,52% | 28.104,00 |
| 24.03.2026 | 31,40 | 32,05 | 30,00 | 31,61 | -0,66% | 21.393,00 |
| 23.03.2026 | 29,00 | 32,32 | 29,00 | 31,82 | 1,95% | 37.187,00 |
| 20.03.2026 | 31,08 | 31,58 | 30,44 | 31,21 | -0,61% | 21.882,00 |
| 19.03.2026 | 31,19 | 32,38 | 30,75 | 31,40 | 3,24% | 25.875,00 |
| 18.03.2026 | 31,34 | 31,34 | 30,11 | 30,42 | -1,12% | 21.849,00 |
| 17.03.2026 | 29,00 | 32,84 | 29,00 | 30,76 | 2,26% | 49.012,00 |