30,270$
-2,01%
Echtzeit-Aktienkurs Summit Midstream Partners LP
Bid:
Ask:
Aktienkurse zur Summit Midstream Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 31,44 | 31,44 | 29,94 | 30,31 | -1,88% | 41.690,00 |
| 12.03.2026 | 32,41 | 32,41 | 30,68 | 30,89 | -1,78% | 58.485,00 |
| 11.03.2026 | 32,00 | 32,00 | 31,20 | 31,45 | 0,45% | 15.546,00 |
| 10.03.2026 | 30,80 | 32,00 | 30,80 | 31,31 | -1,24% | 8.903,00 |
| 09.03.2026 | 31,87 | 32,00 | 31,20 | 31,70 | 0,33% | 16.064,00 |
| 06.03.2026 | 33,00 | 33,00 | 31,58 | 31,60 | -0,54% | 26.829,00 |
| 05.03.2026 | 32,30 | 32,60 | 31,35 | 31,77 | -0,22% | 15.822,00 |
| 04.03.2026 | 30,00 | 31,89 | 30,00 | 31,84 | 3,41% | 38.182,00 |
| 03.03.2026 | 29,80 | 31,17 | 28,60 | 30,79 | 3,70% | 84.266,00 |
| 02.03.2026 | 30,00 | 30,15 | 29,16 | 29,69 | 0,83% | 22.241,00 |
| 27.02.2026 | 30,31 | 30,31 | 29,12 | 29,45 | -1,49% | 12.510,00 |
| 26.02.2026 | 29,45 | 29,89 | 29,00 | 29,89 | 3,71% | 7.889,00 |
| 25.02.2026 | 28,51 | 29,20 | 28,51 | 28,82 | -0,85% | 15.008,00 |
| 24.02.2026 | 28,43 | 29,13 | 28,43 | 29,07 | 0,37% | 4.739,00 |
| 23.02.2026 | 29,74 | 30,00 | 28,60 | 28,96 | -2,05% | 10.990,00 |
| 20.02.2026 | 30,00 | 30,00 | 29,24 | 29,57 | -0,75% | 5.525,00 |
| 19.02.2026 | 31,00 | 31,00 | 29,61 | 29,79 | -0,37% | 20.240,00 |
| 18.02.2026 | 28,60 | 30,63 | 28,60 | 29,90 | 2,93% | 28.307,00 |
| 17.02.2026 | 29,80 | 29,80 | 28,80 | 29,05 | 0,14% | 5.208,00 |
| 13.02.2026 | 28,73 | 29,33 | 28,73 | 29,01 | 1,90% | 5.364,00 |
| 12.02.2026 | 28,56 | 28,97 | 28,09 | 28,47 | -2,03% | 14.934,00 |
| 11.02.2026 | 29,20 | 29,31 | 28,54 | 29,06 | 0,73% | 3.794,00 |
| 10.02.2026 | 29,10 | 29,11 | 28,71 | 28,85 | -0,07% | 24.884,00 |
| 09.02.2026 | 26,96 | 28,99 | 26,96 | 28,87 | 1,62% | 13.741,00 |
| 06.02.2026 | 27,90 | 28,51 | 27,82 | 28,41 | 2,67% | 6.971,00 |
| 05.02.2026 | 27,70 | 27,78 | 27,41 | 27,67 | -1,64% | 31.630,00 |
| 04.02.2026 | 28,55 | 28,80 | 27,78 | 28,13 | 0,43% | 35.126,00 |
| 03.02.2026 | 27,93 | 28,69 | 27,83 | 28,01 | -0,78% | 9.202,00 |
| 02.02.2026 | 28,69 | 28,86 | 28,19 | 28,23 | -1,50% | 25.731,00 |
| 30.01.2026 | 27,30 | 28,83 | 27,30 | 28,66 | 0,56% | 14.035,00 |
| 29.01.2026 | 28,80 | 29,04 | 27,00 | 28,50 | 3,00% | 8.442,00 |
| 28.01.2026 | 27,02 | 28,20 | 27,00 | 27,67 | -1,07% | 18.702,00 |
| 27.01.2026 | 27,40 | 28,70 | 27,00 | 27,97 | -0,39% | 3.771,00 |
| 26.01.2026 | 29,00 | 29,90 | 28,04 | 28,08 | -0,57% | 4.560,00 |
| 23.01.2026 | 27,60 | 29,30 | 27,60 | 28,24 | -1,22% | 18.983,00 |
| 22.01.2026 | 27,67 | 28,99 | 27,60 | 28,59 | 3,74% | 45.271,00 |
| 21.01.2026 | 27,00 | 27,65 | 27,00 | 27,56 | 3,88% | 16.536,00 |
| 20.01.2026 | 26,85 | 27,06 | 26,53 | 26,53 | -1,38% | 55.992,00 |
| 16.01.2026 | 26,69 | 27,15 | 26,69 | 26,90 | 1,66% | 3.081,00 |
| 15.01.2026 | 26,18 | 26,50 | 26,18 | 26,46 | 1,15% | 3.405,00 |
| 14.01.2026 | 26,27 | 27,25 | 26,03 | 26,16 | -1,13% | 12.529,00 |
| 13.01.2026 | 26,48 | 26,62 | 26,22 | 26,46 | 0,38% | 2.293,00 |
| 12.01.2026 | 26,32 | 26,45 | 26,02 | 26,36 | 2,45% | 2.330,00 |
| 09.01.2026 | 27,25 | 27,25 | 25,31 | 25,73 | -4,38% | 22.376,00 |
| 08.01.2026 | 26,11 | 26,91 | 26,11 | 26,91 | 4,26% | 6.552,00 |
| 07.01.2026 | 26,11 | 26,11 | 25,45 | 25,81 | -0,90% | 12.034,00 |
| 06.01.2026 | 26,42 | 26,42 | 25,88 | 26,04 | -1,46% | 18.148,00 |
| 05.01.2026 | 26,88 | 26,88 | 26,43 | 26,43 | -1,05% | 5.313,00 |
| 02.01.2026 | 26,66 | 26,98 | 26,58 | 26,71 | 0,25% | 2.921,00 |
| 31.12.2025 | 26,75 | 26,76 | 26,63 | 26,64 | -1,25% | 744,00 |
| 30.12.2025 | 26,81 | 27,05 | 26,81 | 26,98 | 0,09% | 850,00 |
| 29.12.2025 | 26,87 | 27,06 | 26,82 | 26,96 | 0,39% | 1.432,00 |
| 26.12.2025 | 27,32 | 27,32 | 26,45 | 26,85 | -1,56% | 5.662,00 |
| 24.12.2025 | 27,36 | 27,58 | 27,28 | 27,28 | -0,82% | 3.173,00 |
| 23.12.2025 | 26,52 | 27,50 | 26,52 | 27,50 | 3,46% | 1.530,00 |
| 22.12.2025 | 27,28 | 27,28 | 26,40 | 26,58 | -0,08% | 5.468,00 |
| 19.12.2025 | 26,60 | 26,60 | 26,31 | 26,60 | -0,04% | 12.706,00 |
| 18.12.2025 | 26,76 | 27,64 | 26,61 | 26,61 | 0,04% | 7.093,00 |
| 17.12.2025 | 26,60 | 26,84 | 26,49 | 26,60 | 0,30% | 6.265,00 |
| 16.12.2025 | 26,62 | 26,69 | 26,40 | 26,52 | -0,34% | 7.333,00 |
| 15.12.2025 | 26,99 | 27,07 | 26,55 | 26,61 | -1,92% | 31.427,00 |
| 12.12.2025 | 27,43 | 27,49 | 27,11 | 27,13 | -0,40% | 8.243,00 |
| 11.12.2025 | 26,98 | 27,37 | 26,90 | 27,24 | 0,09% | 22.143,00 |
| 10.12.2025 | 27,10 | 27,45 | 27,01 | 27,22 | -1,57% | 11.947,00 |
| 09.12.2025 | 26,61 | 27,87 | 26,61 | 27,65 | 4,93% | 10.979,00 |
| 08.12.2025 | 26,17 | 26,47 | 26,13 | 26,35 | 0,34% | 15.175,00 |
| 05.12.2025 | 26,63 | 26,93 | 26,26 | 26,26 | -0,38% | 4.385,00 |
| 04.12.2025 | 25,90 | 26,47 | 25,90 | 26,36 | 2,21% | 5.015,00 |
| 03.12.2025 | 25,15 | 25,79 | 25,15 | 25,79 | 2,87% | 3.533,00 |
| 02.12.2025 | 25,25 | 25,25 | 24,93 | 25,07 | -0,91% | 3.002,00 |
| 01.12.2025 | 25,14 | 25,30 | 25,14 | 25,30 | 1,48% | 305,00 |
| 28.11.2025 | 25,27 | 25,27 | 24,93 | 24,93 | -1,35% | 1.983,00 |
| 26.11.2025 | 25,23 | 25,55 | 25,23 | 25,27 | 0,44% | 26.887,00 |
| 25.11.2025 | 24,27 | 25,24 | 24,27 | 25,16 | 2,48% | 13.033,00 |
| 24.11.2025 | 24,75 | 25,00 | 24,47 | 24,55 | -1,21% | 20.623,00 |
| 21.11.2025 | 24,53 | 24,98 | 24,03 | 24,85 | 3,15% | 21.028,00 |
| 20.11.2025 | 24,09 | 24,51 | 23,90 | 24,09 | 2,42% | 8.786,00 |
| 19.11.2025 | 23,44 | 23,58 | 23,10 | 23,52 | -1,52% | 8.815,00 |
| 18.11.2025 | 23,25 | 23,91 | 23,19 | 23,88 | 1,26% | 6.121,00 |
| 17.11.2025 | 24,07 | 24,19 | 23,40 | 23,59 | -0,48% | 9.889,00 |
| 14.11.2025 | 23,41 | 23,93 | 23,08 | 23,70 | 1,28% | 6.972,00 |
| 13.11.2025 | 23,30 | 23,89 | 23,11 | 23,40 | 3,17% | 17.226,00 |
| 12.11.2025 | 23,37 | 23,43 | 22,48 | 22,68 | -2,95% | 17.471,00 |
| 11.11.2025 | 22,96 | 23,85 | 22,69 | 23,37 | -0,34% | 23.211,00 |
| 10.11.2025 | 21,47 | 23,56 | 21,18 | 23,45 | 10,67% | 11.311,00 |
| 07.11.2025 | 21,23 | 21,34 | 20,92 | 21,19 | 0,14% | 6.744,00 |
| 06.11.2025 | 22,16 | 22,16 | 21,09 | 21,16 | -4,30% | 7.731,00 |
| 05.11.2025 | 22,00 | 22,11 | 21,79 | 22,11 | 1,33% | 969,00 |
| 04.11.2025 | 21,60 | 21,96 | 21,53 | 21,82 | -0,50% | 8.349,00 |
| 03.11.2025 | 22,01 | 22,01 | 21,82 | 21,93 | -0,14% | 6.241,00 |
| 31.10.2025 | 22,10 | 22,25 | 21,92 | 21,96 | -1,06% | 5.790,00 |
| 30.10.2025 | 22,21 | 22,42 | 22,05 | 22,20 | 0,43% | 5.290,00 |
| 29.10.2025 | 22,14 | 22,22 | 21,84 | 22,10 | 0,55% | 13.693,00 |
| 28.10.2025 | 21,93 | 22,03 | 21,34 | 21,98 | 1,38% | 7.065,00 |
| 27.10.2025 | 22,14 | 22,49 | 21,60 | 21,68 | -2,03% | 5.742,00 |
| 24.10.2025 | 21,92 | 22,18 | 21,79 | 22,13 | 1,05% | 2.694,00 |
| 23.10.2025 | 21,67 | 22,23 | 21,67 | 21,90 | 2,24% | 8.368,00 |
| 22.10.2025 | 21,42 | 21,54 | 20,94 | 21,42 | 1,76% | 21.211,00 |
| 21.10.2025 | 21,28 | 21,28 | 20,81 | 21,05 | 5,17% | 15.142,00 |
| 17.10.2025 | 20,25 | 20,38 | 19,96 | 20,02 | -0,72% | 18.492,00 |