27,075$
1,06%
Echtzeit-Aktienkurs Summit Midstream Corporation
Bid:
Ask:
Aktienkurse zur Summit Midstream Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 26,65 | 27,53 | 26,13 | 27,13 | 1,27% | 121.793,00 |
| 05.11.2026 | 29,14 | 29,14 | 26,62 | 26,79 | -7,37% | 136.110,00 |
| 04.11.2026 | 29,99 | 29,99 | 28,08 | 28,92 | -3,28% | 169.151,00 |
| 03.11.2026 | 29,65 | 30,15 | 29,57 | 29,90 | 1,22% | 112.129,00 |
| 02.11.2026 | 30,70 | 30,70 | 29,47 | 29,54 | -4,71% | 88.997,00 |
| 30.10.2026 | 31,02 | 31,69 | 30,75 | 31,00 | -1,24% | 164.575,00 |
| 29.10.2026 | 31,48 | 31,54 | 31,03 | 31,39 | 0,45% | 93.944,00 |
| 28.10.2026 | 31,34 | 31,72 | 30,92 | 31,25 | 0,71% | 97.258,00 |
| 27.10.2026 | 31,35 | 31,42 | 30,25 | 31,03 | -0,86% | 114.318,00 |
| 26.10.2026 | 31,27 | 32,17 | 30,68 | 31,30 | 0,29% | 215.720,00 |
| 23.10.2026 | 30,57 | 31,22 | 29,68 | 31,21 | 2,66% | 312.123,00 |
| 22.10.2026 | 30,05 | 30,83 | 29,18 | 30,40 | -0,78% | 202.504,00 |
| 21.10.2026 | 30,33 | 30,72 | 29,92 | 30,64 | 1,69% | 143.004,00 |
| 20.10.2026 | 30,48 | 30,96 | 29,68 | 30,13 | -0,33% | 215.871,00 |
| 19.10.2026 | 30,80 | 31,15 | 29,83 | 30,23 | -1,53% | 600.758,00 |
| 16.10.2026 | 30,31 | 30,99 | 29,94 | 30,70 | 2,40% | 141.945,00 |
| 15.10.2026 | 30,32 | 30,32 | 29,46 | 29,98 | -0,96% | 135.212,00 |
| 14.10.2026 | 32,35 | 32,35 | 30,18 | 30,27 | -6,26% | 105.046,00 |
| 13.10.2026 | 32,68 | 32,76 | 32,02 | 32,29 | 0,50% | 101.800,00 |
| 12.10.2026 | 32,39 | 32,60 | 32,00 | 32,13 | 0,56% | 63.235,00 |
| 09.10.2026 | 32,53 | 32,78 | 31,93 | 31,95 | -2,26% | 76.517,00 |
| 08.10.2026 | 32,50 | 32,73 | 31,92 | 32,69 | 1,24% | 104.437,00 |
| 07.10.2026 | 33,27 | 33,40 | 32,25 | 32,29 | -2,59% | 74.943,00 |
| 06.10.2026 | 32,00 | 33,46 | 32,00 | 33,15 | 3,37% | 188.573,00 |
| 05.10.2026 | 30,94 | 32,37 | 30,73 | 32,07 | 3,99% | 131.942,00 |
| 02.10.2026 | 30,57 | 31,12 | 30,13 | 30,84 | 0,69% | 66.377,00 |
| 01.10.2026 | 30,23 | 30,80 | 29,83 | 30,63 | 1,32% | 107.555,00 |
| 30.09.2026 | 30,24 | 30,80 | 30,00 | 30,23 | 0,03% | 106.089,00 |
| 29.09.2026 | 30,14 | 30,34 | 29,39 | 30,22 | -1,44% | 110.450,00 |
| 28.09.2026 | 31,16 | 31,16 | 30,34 | 30,66 | -0,45% | 67.369,00 |
| 25.09.2026 | 31,13 | 31,72 | 30,50 | 30,80 | -1,00% | 77.340,00 |
| 24.09.2026 | 31,68 | 31,72 | 30,94 | 31,11 | -0,77% | 93.830,00 |
| 23.09.2026 | 31,81 | 32,16 | 31,28 | 31,35 | -1,23% | 58.303,00 |
| 22.09.2026 | 31,55 | 32,35 | 30,81 | 31,74 | -0,38% | 83.378,00 |
| 21.09.2026 | 32,38 | 32,61 | 31,60 | 31,86 | -2,00% | 57.457,00 |
| 18.09.2026 | 32,22 | 32,71 | 31,91 | 32,51 | 0,12% | 197.629,00 |
| 17.09.2026 | 32,92 | 32,93 | 32,01 | 32,47 | -0,67% | 60.797,00 |
| 16.09.2026 | 33,43 | 33,94 | 32,40 | 32,69 | -3,08% | 63.716,00 |
| 15.09.2026 | 33,84 | 34,13 | 32,89 | 33,73 | -0,71% | 103.286,00 |
| 14.09.2026 | 34,08 | 34,10 | 33,32 | 33,97 | -0,23% | 62.617,00 |
| 11.09.2026 | 34,17 | 34,85 | 33,71 | 34,05 | -0,53% | 54.712,00 |
| 10.09.2026 | 34,32 | 34,53 | 33,55 | 34,23 | -0,03% | 53.853,00 |
| 09.09.2026 | 34,60 | 34,90 | 33,88 | 34,24 | -0,26% | 72.794,00 |
| 08.09.2026 | 34,25 | 34,42 | 33,76 | 34,33 | 0,38% | 55.037,00 |
| 04.09.2026 | 34,04 | 34,37 | 33,56 | 34,20 | -0,61% | 38.813,00 |
| 03.09.2026 | 34,44 | 34,92 | 34,20 | 34,41 | -1,04% | 36.912,00 |
| 02.09.2026 | 34,96 | 35,00 | 34,38 | 34,77 | -0,54% | 53.759,00 |
| 01.09.2026 | 34,50 | 35,09 | 34,30 | 34,96 | 0,37% | 69.637,00 |
| 31.08.2026 | 34,51 | 35,16 | 34,33 | 34,83 | 2,20% | 66.801,00 |
| 28.08.2026 | 33,64 | 34,45 | 33,50 | 34,08 | 0,56% | 27.067,00 |
| 27.08.2026 | 33,86 | 34,00 | 33,45 | 33,89 | -0,38% | 28.860,00 |
| 26.08.2026 | 32,70 | 34,24 | 32,70 | 34,02 | 1,43% | 51.393,00 |
| 25.08.2026 | 34,06 | 34,13 | 33,25 | 33,54 | -1,73% | 56.205,00 |
| 24.08.2026 | 34,19 | 34,50 | 33,86 | 34,13 | 0,06% | 29.178,00 |
| 21.08.2026 | 34,87 | 35,18 | 33,79 | 34,11 | -1,67% | 47.457,00 |
| 20.08.2026 | 34,52 | 34,69 | 34,45 | 34,69 | 0,29% | 20.924,00 |
| 19.08.2026 | 35,02 | 35,02 | 34,33 | 34,59 | -0,29% | 32.928,00 |
| 18.08.2026 | 34,78 | 34,84 | 34,10 | 34,69 | -0,14% | 63.634,00 |
| 17.08.2026 | 35,05 | 35,05 | 34,45 | 34,74 | -0,63% | 31.969,00 |
| 14.08.2026 | 34,47 | 35,00 | 34,28 | 34,96 | 0,43% | 49.209,00 |
| 13.08.2026 | 34,27 | 35,15 | 33,95 | 34,81 | 0,67% | 40.131,00 |
| 12.08.2026 | 35,83 | 36,47 | 34,40 | 34,58 | -0,29% | 79.123,00 |
| 11.08.2026 | 31,70 | 35,05 | 31,70 | 34,68 | 9,37% | 160.923,00 |
| 10.08.2026 | 30,31 | 31,86 | 30,31 | 31,71 | 4,76% | 13.987,00 |
| 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 |