5,440$
1,68%
Echtzeit-Aktienkurs Summit Hotel Properties
Bid:
Ask:
Aktienkurse zur Summit Hotel Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 5,40 | 5,49 | 5,36 | 5,46 | 2,06% | 758.319,00 |
| 02.07.2025 | 5,21 | 5,37 | 5,21 | 5,35 | 2,69% | 1.184.353,00 |
| 01.07.2025 | 5,00 | 5,32 | 5,00 | 5,21 | 2,36% | 1.644.332,00 |
| 30.06.2025 | 5,19 | 5,20 | 4,97 | 5,09 | -1,55% | 1.323.910,00 |
| 27.06.2025 | 5,28 | 5,32 | 5,16 | 5,17 | -1,71% | 12.350.950,00 |
| 26.06.2025 | 4,98 | 5,29 | 4,95 | 5,26 | 6,05% | 8.094.384,00 |
| 25.06.2025 | 5,00 | 5,07 | 4,91 | 4,96 | -1,59% | 4.064.086,00 |
| 24.06.2025 | 4,96 | 5,12 | 4,94 | 5,04 | 2,23% | 3.549.185,00 |
| 23.06.2025 | 4,87 | 4,99 | 4,79 | 4,93 | 1,23% | 1.853.416,00 |
| 20.06.2025 | 4,92 | 4,97 | 4,83 | 4,87 | 0,62% | 9.783.477,00 |
| 18.06.2025 | 4,74 | 4,88 | 4,73 | 4,84 | 2,33% | 2.952.163,00 |
| 17.06.2025 | 4,71 | 4,81 | 4,66 | 4,73 | -0,42% | 1.734.471,00 |
| 16.06.2025 | 4,64 | 4,78 | 4,60 | 4,75 | 3,94% | 2.450.687,00 |
| 13.06.2025 | 4,63 | 4,68 | 4,51 | 4,57 | -2,77% | 2.715.397,00 |
| 12.06.2025 | 4,70 | 4,80 | 4,67 | 4,70 | -0,63% | 1.631.644,00 |
| 11.06.2025 | 4,68 | 4,83 | 4,67 | 4,73 | 0,64% | 5.209.329,00 |
| 10.06.2025 | 4,58 | 4,80 | 4,56 | 4,70 | 3,30% | 1.996.280,00 |
| 09.06.2025 | 4,31 | 4,57 | 4,23 | 4,55 | 5,81% | 3.161.743,00 |
| 06.06.2025 | 4,37 | 4,43 | 4,27 | 4,30 | 0,47% | 1.049.799,00 |
| 05.06.2025 | 4,27 | 4,30 | 4,18 | 4,28 | 0,71% | 1.289.929,00 |
| 04.06.2025 | 4,37 | 4,38 | 4,24 | 4,25 | -2,75% | 1.288.571,00 |
| 03.06.2025 | 4,34 | 4,40 | 4,26 | 4,37 | 0,46% | 929.239,00 |
| 02.06.2025 | 4,37 | 4,37 | 4,21 | 4,35 | -0,68% | 1.884.045,00 |
| 30.05.2025 | 4,34 | 4,46 | 4,31 | 4,38 | -0,45% | 1.137.038,00 |
| 29.05.2025 | 4,41 | 4,45 | 4,29 | 4,40 | 1,15% | 783.455,00 |
| 28.05.2025 | 4,50 | 4,54 | 4,33 | 4,35 | -3,12% | 780.622,00 |
| 27.05.2025 | 4,27 | 4,52 | 4,24 | 4,49 | 8,19% | 1.221.742,00 |
| 23.05.2025 | 4,06 | 4,15 | 4,04 | 4,15 | -0,95% | 1.219.588,00 |
| 22.05.2025 | 4,12 | 4,24 | 4,05 | 4,19 | 2,44% | 1.341.080,00 |
| 21.05.2025 | 4,24 | 4,27 | 4,08 | 4,09 | -5,10% | 1.181.375,00 |
| 20.05.2025 | 4,35 | 4,38 | 4,29 | 4,31 | -0,92% | 1.051.541,00 |
| 19.05.2025 | 4,40 | 4,41 | 4,30 | 4,35 | -2,90% | 816.576,00 |
| 16.05.2025 | 4,46 | 4,50 | 4,38 | 4,48 | -1,10% | 1.521.684,00 |
| 15.05.2025 | 4,49 | 4,54 | 4,45 | 4,53 | 0,44% | 851.874,00 |
| 14.05.2025 | 4,56 | 4,57 | 4,46 | 4,51 | -1,96% | 1.250.809,00 |
| 13.05.2025 | 4,67 | 4,76 | 4,60 | 4,60 | -1,50% | 986.716,00 |
| 12.05.2025 | 4,56 | 4,79 | 4,49 | 4,67 | 7,60% | 1.282.651,00 |
| 09.05.2025 | 4,30 | 4,41 | 4,30 | 4,34 | 0,70% | 1.408.714,00 |
| 08.05.2025 | 4,21 | 4,38 | 4,18 | 4,31 | 4,36% | 711.567,00 |
| 07.05.2025 | 4,19 | 4,32 | 4,12 | 4,13 | -0,48% | 1.660.271,00 |
| 06.05.2025 | 4,24 | 4,24 | 4,09 | 4,15 | -2,12% | 1.200.844,00 |
| 05.05.2025 | 4,29 | 4,42 | 4,21 | 4,24 | -2,75% | 1.484.922,00 |
| 02.05.2025 | 4,19 | 4,38 | 4,19 | 4,36 | 5,57% | 1.962.281,00 |
| 01.05.2025 | 4,27 | 4,40 | 4,05 | 4,13 | 1,47% | 1.165.363,00 |
| 30.04.2025 | 4,06 | 4,11 | 3,94 | 4,07 | 0,25% | 1.150.893,00 |
| 29.04.2025 | 4,08 | 4,09 | 3,97 | 4,06 | -0,25% | 816.389,00 |
| 28.04.2025 | 4,01 | 4,09 | 3,96 | 4,07 | 2,26% | 1.123.827,00 |
| 25.04.2025 | 3,92 | 3,98 | 3,85 | 3,98 | 0,51% | 661.777,00 |
| 24.04.2025 | 3,90 | 3,96 | 3,85 | 3,96 | 2,06% | 908.784,00 |
| 23.04.2025 | 3,99 | 4,13 | 3,87 | 3,88 | 1,31% | 956.150,00 |
| 22.04.2025 | 3,96 | 3,97 | 3,77 | 3,83 | -0,78% | 863.935,00 |
| 21.04.2025 | 3,86 | 3,88 | 3,72 | 3,86 | -1,53% | 1.069.011,00 |
| 17.04.2025 | 3,87 | 4,00 | 3,87 | 3,92 | 1,55% | 734.741,00 |
| 16.04.2025 | 4,02 | 3,92 | 3,81 | 3,86 | -2,03% | 935.402,00 |
| 15.04.2025 | 4,15 | 4,10 | 3,93 | 3,94 | -1,99% | 802.603,00 |
| 14.04.2025 | 4,15 | 4,19 | 3,95 | 4,02 | -1,23% | 1.055.497,00 |
| 11.04.2025 | 4,03 | 4,14 | 3,88 | 4,07 | 0,74% | 998.947,00 |
| 10.04.2025 | 4,16 | 4,22 | 3,88 | 4,04 | -6,70% | 1.325.115,00 |
| 09.04.2025 | 3,71 | 4,40 | 3,57 | 4,33 | 15,78% | 2.439.025,00 |
| 08.04.2025 | 4,17 | 4,20 | 3,72 | 3,74 | -5,08% | 1.592.828,00 |
| 07.04.2025 | 3,87 | 4,17 | 3,70 | 3,94 | -3,90% | 2.116.884,00 |
| 04.04.2025 | 4,41 | 4,42 | 3,96 | 4,10 | -10,68% | 2.453.348,00 |
| 03.04.2025 | 5,35 | 5,40 | 4,56 | 4,59 | -16,09% | 1.289.195,00 |
| 02.04.2025 | 5,37 | 5,52 | 5,36 | 5,47 | 0,55% | 674.308,00 |
| 01.04.2025 | 5,44 | 5,56 | 5,33 | 5,44 | 0,55% | 670.832,00 |
| 31.03.2025 | 5,36 | 5,45 | 5,32 | 5,41 | 0,19% | 1.224.020,00 |
| 28.03.2025 | 5,40 | 5,45 | 5,28 | 5,40 | -0,74% | 1.136.437,00 |
| 27.03.2025 | 5,59 | 5,62 | 5,42 | 5,44 | -2,68% | 678.910,00 |
| 26.03.2025 | 5,69 | 5,71 | 5,56 | 5,59 | -1,06% | 661.068,00 |
| 25.03.2025 | 5,71 | 5,71 | 5,59 | 5,65 | -0,35% | 558.985,00 |
| 24.03.2025 | 5,66 | 5,71 | 5,57 | 5,67 | 1,98% | 1.065.884,00 |
| 21.03.2025 | 5,57 | 5,61 | 5,42 | 5,56 | -1,94% | 2.135.076,00 |
| 20.03.2025 | 5,66 | 5,79 | 5,63 | 5,67 | -0,87% | 673.457,00 |
| 19.03.2025 | 5,63 | 5,80 | 5,63 | 5,72 | 1,96% | 706.739,00 |
| 18.03.2025 | 5,75 | 5,75 | 5,60 | 5,61 | -2,94% | 665.717,00 |
| 17.03.2025 | 5,62 | 5,81 | 5,62 | 5,78 | 2,12% | 939.834,00 |
| 14.03.2025 | 5,60 | 5,73 | 5,58 | 5,66 | 2,72% | 914.688,00 |
| 13.03.2025 | 5,83 | 5,84 | 5,50 | 5,51 | -4,84% | 1.266.702,00 |
| 12.03.2025 | 6,02 | 6,04 | 5,74 | 5,79 | -3,50% | 1.634.452,00 |
| 11.03.2025 | 6,29 | 6,31 | 5,97 | 6,00 | -4,61% | 1.338.989,00 |
| 10.03.2025 | 6,56 | 6,63 | 6,27 | 6,29 | -5,13% | 1.026.447,00 |
| 07.03.2025 | 6,47 | 6,65 | 6,46 | 6,63 | 2,79% | 810.992,00 |
| 06.03.2025 | 6,42 | 6,54 | 6,39 | 6,45 | -1,23% | 608.529,00 |
| 05.03.2025 | 6,42 | 6,56 | 6,36 | 6,53 | 2,35% | 777.426,00 |
| 04.03.2025 | 6,41 | 6,51 | 6,36 | 6,38 | -1,85% | 1.390.844,00 |
| 03.03.2025 | 6,48 | 6,56 | 6,46 | 6,50 | 0,46% | 687.488,00 |
| 28.02.2025 | 6,33 | 6,49 | 6,28 | 6,47 | 2,21% | 1.014.889,00 |
| 27.02.2025 | 6,30 | 6,42 | 6,28 | 6,33 | 1,12% | 723.038,00 |
| 26.02.2025 | 6,26 | 6,40 | 6,24 | 6,26 | -0,16% | 622.763,00 |
| 25.02.2025 | 6,26 | 6,41 | 6,16 | 6,27 | -1,10% | 829.130,00 |
| 24.02.2025 | 6,37 | 6,39 | 6,27 | 6,34 | 0,32% | 705.427,00 |
| 21.02.2025 | 6,58 | 6,58 | 6,29 | 6,32 | -2,92% | 1.457.773,00 |
| 20.02.2025 | 6,55 | 6,57 | 6,48 | 6,51 | -0,76% | 553.031,00 |
| 19.02.2025 | 6,58 | 6,64 | 6,53 | 6,56 | -1,65% | 518.892,00 |
| 18.02.2025 | 6,48 | 6,69 | 6,48 | 6,67 | 2,14% | 583.835,00 |
| 14.02.2025 | 6,55 | 6,56 | 6,47 | 6,53 | -0,76% | 505.926,00 |
| 13.02.2025 | 6,60 | 6,62 | 6,50 | 6,58 | 0,92% | 445.059,00 |
| 12.02.2025 | 6,52 | 6,57 | 6,46 | 6,52 | -1,66% | 821.471,00 |
| 11.02.2025 | 6,60 | 6,68 | 6,59 | 6,63 | -0,30% | 328.526,00 |
| 10.02.2025 | 6,70 | 6,73 | 6,64 | 6,65 | -0,75% | 548.857,00 |