29,910$
-2,06%
Echtzeit-Aktienkurs Summit Midstream Partners LP
Bid:
Ask:
Aktienkurse zur Summit Midstream Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.03.2026 | 32,00 | 32,00 | 29,82 | 30,08 | -0,76% | 10.427,00 |
| 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 |