22,320$
-3,21%
Echtzeit-Aktienkurs Summit Midstream Partners LP
Bid:
Ask:
Aktienkurse zur Summit Midstream Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 23,77 | 23,77 | 22,31 | 22,34 | -3,12% | 17.916,00 |
| 29.08.2025 | 21,81 | 23,87 | 21,81 | 23,06 | 10,18% | 14.922,00 |
| 28.08.2025 | 20,31 | 21,01 | 20,31 | 20,93 | 2,05% | 10.549,00 |
| 27.08.2025 | 20,72 | 20,81 | 20,31 | 20,51 | -1,54% | 16.642,00 |
| 26.08.2025 | 19,93 | 20,83 | 19,50 | 20,83 | 4,46% | 20.633,00 |
| 25.08.2025 | 20,67 | 20,67 | 19,88 | 19,94 | -3,34% | 8.490,00 |
| 22.08.2025 | 20,31 | 20,87 | 19,67 | 20,63 | 3,00% | 12.563,00 |
| 21.08.2025 | 19,29 | 20,16 | 19,16 | 20,03 | 4,09% | 13.305,00 |
| 20.08.2025 | 19,72 | 19,77 | 19,24 | 19,24 | -2,96% | 10.531,00 |
| 19.08.2025 | 20,20 | 20,52 | 19,80 | 19,83 | -1,34% | 10.720,00 |
| 18.08.2025 | 20,70 | 20,70 | 19,88 | 20,10 | -3,95% | 14.539,00 |
| 15.08.2025 | 20,14 | 21,55 | 20,14 | 20,93 | 4,22% | 95.586,00 |
| 14.08.2025 | 21,26 | 21,41 | 20,00 | 20,08 | -6,95% | 21.410,00 |
| 13.08.2025 | 20,91 | 22,05 | 20,91 | 21,58 | 6,31% | 37.425,00 |
| 12.08.2025 | 24,30 | 24,72 | 20,19 | 20,30 | -16,50% | 23.515,00 |
| 11.08.2025 | 24,36 | 24,73 | 23,99 | 24,31 | -0,47% | 8.049,00 |
| 08.08.2025 | 24,52 | 24,97 | 24,15 | 24,43 | -1,55% | 16.649,00 |
| 07.08.2025 | 24,94 | 25,16 | 24,69 | 24,81 | -0,68% | 5.711,00 |
| 06.08.2025 | 24,75 | 25,31 | 24,62 | 24,98 | 0,32% | 30.654,00 |
| 05.08.2025 | 24,59 | 24,98 | 24,00 | 24,90 | 1,59% | 14.891,00 |
| 04.08.2025 | 24,76 | 24,76 | 24,33 | 24,51 | 0,66% | 18.265,00 |
| 01.08.2025 | 25,10 | 25,10 | 24,17 | 24,35 | -4,62% | 27.268,00 |
| 31.07.2025 | 25,54 | 25,68 | 25,07 | 25,53 | -0,22% | 14.657,00 |
| 30.07.2025 | 26,24 | 26,38 | 25,46 | 25,59 | -2,00% | 27.363,00 |
| 29.07.2025 | 25,64 | 26,11 | 25,38 | 26,11 | 2,11% | 13.788,00 |
| 28.07.2025 | 25,30 | 25,59 | 25,23 | 25,57 | 0,39% | 6.061,00 |
| 25.07.2025 | 25,55 | 25,55 | 25,22 | 25,47 | -0,86% | 17.525,00 |
| 24.07.2025 | 25,23 | 26,01 | 25,23 | 25,69 | 2,11% | 9.417,00 |
| 23.07.2025 | 25,20 | 25,60 | 25,16 | 25,16 | 0,84% | 25.638,00 |
| 22.07.2025 | 25,50 | 25,50 | 24,87 | 24,95 | -2,42% | 18.611,00 |
| 21.07.2025 | 26,04 | 26,18 | 25,38 | 25,57 | -2,59% | 16.885,00 |
| 18.07.2025 | 26,31 | 26,88 | 26,23 | 26,25 | 1,23% | 16.075,00 |
| 17.07.2025 | 24,64 | 25,96 | 24,64 | 25,93 | 5,88% | 20.083,00 |
| 16.07.2025 | 24,25 | 24,49 | 24,14 | 24,49 | 1,03% | 13.187,00 |
| 15.07.2025 | 24,61 | 24,68 | 24,23 | 24,24 | -2,22% | 17.935,00 |
| 14.07.2025 | 24,56 | 24,79 | 24,25 | 24,79 | 1,56% | 11.123,00 |
| 11.07.2025 | 24,10 | 24,49 | 24,02 | 24,41 | 0,54% | 18.688,00 |
| 10.07.2025 | 24,45 | 24,64 | 24,21 | 24,28 | -0,04% | 16.539,00 |
| 09.07.2025 | 24,75 | 24,75 | 24,17 | 24,29 | -2,95% | 26.173,00 |
| 08.07.2025 | 24,53 | 25,28 | 24,43 | 25,03 | 1,49% | 24.060,00 |
| 07.07.2025 | 24,67 | 24,72 | 24,03 | 24,66 | -2,38% | 17.503,00 |
| 03.07.2025 | 25,28 | 25,28 | 24,96 | 25,26 | -0,08% | 13.985,00 |
| 02.07.2025 | 23,97 | 25,28 | 23,58 | 25,28 | 6,76% | 19.600,00 |
| 01.07.2025 | 24,40 | 24,40 | 23,50 | 23,68 | -3,39% | 21.031,00 |
| 30.06.2025 | 25,43 | 25,81 | 24,51 | 24,51 | -5,18% | 29.311,00 |
| 27.06.2025 | 25,58 | 26,03 | 25,48 | 25,85 | 0,23% | 16.392,00 |
| 26.06.2025 | 25,00 | 25,79 | 25,00 | 25,79 | 4,46% | 20.994,00 |
| 25.06.2025 | 24,89 | 25,10 | 24,69 | 24,69 | -1,67% | 9.829,00 |
| 24.06.2025 | 25,00 | 25,12 | 24,44 | 25,11 | 0,50% | 16.235,00 |
| 23.06.2025 | 25,88 | 25,88 | 24,54 | 24,99 | -3,96% | 17.426,00 |
| 20.06.2025 | 26,25 | 26,35 | 25,68 | 26,02 | -1,31% | 15.278,00 |
| 18.06.2025 | 26,16 | 26,36 | 25,65 | 26,36 | 0,00% | 15.606,00 |
| 17.06.2025 | 26,79 | 26,83 | 26,21 | 26,36 | -0,23% | 20.995,00 |
| 16.06.2025 | 26,55 | 26,92 | 26,28 | 26,42 | 0,53% | 11.897,00 |
| 13.06.2025 | 26,14 | 26,86 | 26,10 | 26,28 | 1,04% | 13.678,00 |
| 12.06.2025 | 26,44 | 26,55 | 25,83 | 26,01 | -0,91% | 15.775,00 |
| 11.06.2025 | 25,60 | 26,34 | 25,50 | 26,25 | 2,94% | 11.350,00 |
| 10.06.2025 | 24,70 | 25,60 | 24,70 | 25,50 | 2,86% | 22.422,00 |
| 09.06.2025 | 25,41 | 25,41 | 24,51 | 24,79 | -0,98% | 13.372,00 |
| 06.06.2025 | 24,81 | 25,15 | 24,61 | 25,04 | 2,02% | 12.138,00 |
| 05.06.2025 | 25,00 | 25,13 | 24,40 | 24,54 | -2,00% | 9.463,00 |
| 04.06.2025 | 26,05 | 26,10 | 24,83 | 25,04 | -2,31% | 25.711,00 |
| 03.06.2025 | 25,97 | 26,33 | 25,54 | 25,63 | -1,19% | 7.495,00 |
| 02.06.2025 | 25,56 | 26,64 | 25,56 | 25,94 | 2,94% | 30.706,00 |
| 30.05.2025 | 26,31 | 26,31 | 25,07 | 25,20 | -4,62% | 24.101,00 |
| 29.05.2025 | 27,20 | 27,25 | 25,77 | 26,42 | -1,49% | 7.782,00 |
| 28.05.2025 | 27,28 | 27,28 | 26,71 | 26,82 | -0,37% | 8.398,00 |
| 27.05.2025 | 26,72 | 27,03 | 25,98 | 26,92 | -0,07% | 11.558,00 |
| 23.05.2025 | 26,84 | 26,98 | 26,54 | 26,94 | -0,04% | 12.957,00 |
| 22.05.2025 | 26,02 | 27,04 | 25,89 | 26,95 | 1,39% | 29.471,00 |
| 21.05.2025 | 27,17 | 27,28 | 26,54 | 26,58 | -2,35% | 18.830,00 |
| 20.05.2025 | 27,85 | 27,85 | 26,94 | 27,22 | -2,40% | 14.781,00 |
| 19.05.2025 | 27,85 | 28,29 | 27,44 | 27,89 | -3,53% | 12.697,00 |
| 16.05.2025 | 29,02 | 29,23 | 28,75 | 28,91 | -2,17% | 6.663,00 |
| 15.05.2025 | 28,94 | 29,55 | 28,43 | 29,55 | 0,68% | 5.388,00 |
| 14.05.2025 | 29,41 | 29,46 | 28,74 | 29,35 | -0,98% | 10.228,00 |
| 13.05.2025 | 29,04 | 29,71 | 29,04 | 29,64 | 2,42% | 5.119,00 |
| 12.05.2025 | 29,74 | 29,74 | 28,32 | 28,94 | 2,26% | 11.658,00 |
| 09.05.2025 | 28,11 | 28,66 | 27,87 | 28,30 | 0,35% | 9.005,00 |
| 08.05.2025 | 25,00 | 29,42 | 25,00 | 28,20 | 1,69% | 12.557,00 |
| 07.05.2025 | 26,56 | 27,91 | 26,52 | 27,73 | 3,97% | 7.802,00 |
| 06.05.2025 | 27,09 | 27,35 | 26,49 | 26,67 | -2,45% | 11.685,00 |
| 05.05.2025 | 27,16 | 27,66 | 26,98 | 27,34 | -2,95% | 10.746,00 |
| 02.05.2025 | 27,32 | 28,57 | 27,08 | 28,17 | 3,30% | 13.266,00 |
| 01.05.2025 | 27,21 | 28,15 | 26,87 | 27,27 | -1,73% | 18.220,00 |
| 30.04.2025 | 28,73 | 28,99 | 27,22 | 27,75 | -4,51% | 8.893,00 |
| 29.04.2025 | 29,56 | 29,89 | 29,06 | 29,06 | -2,94% | 6.826,00 |
| 28.04.2025 | 29,18 | 30,00 | 29,06 | 29,94 | 0,10% | 5.056,00 |
| 25.04.2025 | 29,58 | 30,04 | 29,38 | 29,91 | 0,68% | 7.877,00 |
| 24.04.2025 | 28,07 | 29,78 | 28,07 | 29,71 | 4,17% | 10.675,00 |
| 23.04.2025 | 29,46 | 29,62 | 28,25 | 28,52 | -0,80% | 16.700,00 |
| 22.04.2025 | 28,01 | 29,11 | 27,80 | 28,75 | 3,87% | 8.047,00 |
| 21.04.2025 | 28,32 | 28,32 | 27,13 | 27,68 | -4,93% | 5.946,00 |
| 17.04.2025 | 28,52 | 29,34 | 28,51 | 29,11 | 5,10% | 14.032,00 |
| 16.04.2025 | 27,56 | 28,90 | 27,56 | 27,70 | -0,29% | 16.903,00 |
| 15.04.2025 | 28,00 | 28,57 | 27,75 | 27,78 | 1,94% | 15.659,00 |
| 14.04.2025 | 26,53 | 27,56 | 26,42 | 27,25 | 3,61% | 8.011,00 |
| 11.04.2025 | 26,50 | 26,99 | 25,91 | 26,30 | -3,04% | 19.554,00 |
| 10.04.2025 | 27,98 | 28,33 | 26,81 | 27,13 | -6,79% | 18.558,00 |
| 09.04.2025 | 27,04 | 29,98 | 25,91 | 29,10 | 6,48% | 28.866,00 |