6,390$
-1,39%
Echtzeit-Aktienkurs Summit Hotel Properties
Bid:
Ask:
Aktienkurse zur Summit Hotel Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 6,49 | 6,56 | 6,38 | 6,39 | -1,39% | 596.648,00 |
| 05.09.2024 | 6,63 | 6,64 | 6,48 | 6,48 | -1,52% | 582.582,00 |
| 04.09.2024 | 6,70 | 6,83 | 6,57 | 6,58 | -2,23% | 642.331,00 |
| 03.09.2024 | 6,73 | 6,80 | 6,70 | 6,73 | -0,88% | 559.846,00 |
| 30.08.2024 | 6,77 | 6,83 | 6,70 | 6,79 | 0,74% | 815.540,00 |
| 29.08.2024 | 6,69 | 6,81 | 6,64 | 6,74 | 1,51% | 592.209,00 |
| 28.08.2024 | 6,65 | 6,68 | 6,56 | 6,64 | -0,60% | 663.858,00 |
| 27.08.2024 | 6,79 | 6,83 | 6,66 | 6,68 | -2,20% | 549.368,00 |
| 26.08.2024 | 6,97 | 6,97 | 6,82 | 6,83 | -0,87% | 449.425,00 |
| 23.08.2024 | 6,79 | 6,94 | 6,76 | 6,89 | 2,53% | 723.766,00 |
| 22.08.2024 | 6,75 | 6,80 | 6,72 | 6,72 | -0,30% | 337.757,00 |
| 21.08.2024 | 6,64 | 6,75 | 6,57 | 6,74 | 2,12% | 533.167,00 |
| 20.08.2024 | 6,69 | 6,70 | 6,54 | 6,60 | -1,93% | 628.282,00 |
| 19.08.2024 | 6,53 | 6,74 | 6,53 | 6,73 | 3,22% | 568.156,00 |
| 16.08.2024 | 6,48 | 6,53 | 6,45 | 6,52 | -0,61% | 432.871,00 |
| 15.08.2024 | 6,45 | 6,59 | 6,42 | 6,56 | 2,98% | 1.037.026,00 |
| 14.08.2024 | 6,36 | 6,38 | 6,27 | 6,37 | 0,63% | 620.978,00 |
| 13.08.2024 | 6,31 | 6,35 | 6,21 | 6,33 | 1,61% | 459.672,00 |
| 12.08.2024 | 6,31 | 6,35 | 6,22 | 6,23 | -1,74% | 691.021,00 |
| 09.08.2024 | 6,32 | 6,37 | 6,28 | 6,34 | 0,32% | 744.895,00 |
| 08.08.2024 | 6,31 | 6,34 | 6,25 | 6,32 | 1,28% | 553.372,00 |
| 07.08.2024 | 6,37 | 6,40 | 6,22 | 6,24 | -1,42% | 1.055.902,00 |
| 06.08.2024 | 6,06 | 6,34 | 6,01 | 6,33 | 4,28% | 1.165.087,00 |
| 05.08.2024 | 6,01 | 6,16 | 5,94 | 6,07 | -1,94% | 2.339.698,00 |
| 02.08.2024 | 6,10 | 6,26 | 6,05 | 6,19 | -0,16% | 1.934.973,00 |
| 01.08.2024 | 6,33 | 6,41 | 6,18 | 6,20 | -2,21% | 1.073.942,00 |
| 31.07.2024 | 6,35 | 6,42 | 6,28 | 6,34 | 0,00% | 1.248.932,00 |
| 30.07.2024 | 6,22 | 6,35 | 6,20 | 6,34 | 2,92% | 1.004.405,00 |
| 29.07.2024 | 6,14 | 6,18 | 6,08 | 6,16 | 0,82% | 1.059.513,00 |
| 26.07.2024 | 6,03 | 6,17 | 5,98 | 6,11 | 3,21% | 899.910,00 |
| 25.07.2024 | 5,97 | 6,01 | 5,88 | 5,92 | -0,17% | 948.445,00 |
| 24.07.2024 | 6,10 | 6,14 | 5,93 | 5,93 | -3,10% | 710.575,00 |
| 23.07.2024 | 6,05 | 6,20 | 6,01 | 6,12 | 1,16% | 847.166,00 |
| 22.07.2024 | 6,03 | 6,08 | 5,94 | 6,05 | 0,83% | 545.454,00 |
| 19.07.2024 | 5,98 | 6,05 | 5,89 | 6,00 | 0,50% | 742.151,00 |
| 18.07.2024 | 6,13 | 6,23 | 5,95 | 5,97 | -3,24% | 823.058,00 |
| 17.07.2024 | 6,07 | 6,21 | 6,07 | 6,17 | 0,49% | 917.165,00 |
| 16.07.2024 | 6,05 | 6,14 | 5,97 | 6,14 | 2,50% | 1.447.160,00 |
| 15.07.2024 | 5,95 | 6,00 | 5,88 | 5,99 | 1,70% | 975.987,00 |
| 12.07.2024 | 5,92 | 5,97 | 5,84 | 5,89 | 1,03% | 873.487,00 |
| 11.07.2024 | 5,94 | 5,94 | 5,78 | 5,83 | 0,69% | 796.127,00 |
| 10.07.2024 | 5,71 | 5,79 | 5,70 | 5,79 | 2,12% | 433.739,00 |
| 09.07.2024 | 5,76 | 5,78 | 5,66 | 5,67 | -2,07% | 499.565,00 |
| 08.07.2024 | 5,77 | 5,82 | 5,73 | 5,79 | 1,22% | 396.718,00 |
| 05.07.2024 | 5,77 | 5,79 | 5,72 | 5,72 | -1,55% | 592.196,00 |
| 03.07.2024 | 5,89 | 5,91 | 5,78 | 5,81 | -0,68% | 294.885,00 |
| 02.07.2024 | 5,76 | 5,85 | 5,74 | 5,85 | 1,56% | 544.364,00 |
| 01.07.2024 | 5,99 | 6,01 | 5,75 | 5,76 | -3,84% | 640.689,00 |
| 28.06.2024 | 5,85 | 6,05 | 5,84 | 5,99 | 2,92% | 1.723.024,00 |
| 27.06.2024 | 5,81 | 5,83 | 5,72 | 5,82 | 1,04% | 427.262,00 |
| 26.06.2024 | 5,81 | 5,84 | 5,76 | 5,76 | -1,71% | 534.850,00 |
| 25.06.2024 | 5,86 | 5,91 | 5,82 | 5,86 | -0,51% | 386.731,00 |
| 24.06.2024 | 5,88 | 5,96 | 5,86 | 5,89 | 0,86% | 364.583,00 |
| 21.06.2024 | 5,95 | 6,00 | 5,82 | 5,84 | -1,35% | 1.820.637,00 |
| 20.06.2024 | 5,75 | 5,93 | 5,74 | 5,92 | 2,25% | 477.622,00 |
| 18.06.2024 | 5,86 | 5,87 | 5,75 | 5,79 | -0,69% | 513.460,00 |
| 17.06.2024 | 5,75 | 5,84 | 5,73 | 5,83 | 0,34% | 499.382,00 |
| 14.06.2024 | 5,84 | 5,88 | 5,76 | 5,81 | -1,53% | 594.242,00 |
| 13.06.2024 | 5,95 | 5,99 | 5,87 | 5,90 | -0,67% | 549.145,00 |
| 12.06.2024 | 6,05 | 6,15 | 5,91 | 5,94 | 1,02% | 1.075.578,00 |
| 11.06.2024 | 5,97 | 5,99 | 5,88 | 5,88 | -2,16% | 706.412,00 |
| 10.06.2024 | 5,94 | 6,02 | 5,89 | 6,01 | 0,33% | 1.223.052,00 |
| 07.06.2024 | 6,02 | 6,08 | 5,99 | 5,99 | -1,80% | 502.397,00 |
| 06.06.2024 | 6,00 | 6,11 | 5,98 | 6,10 | 1,50% | 523.982,00 |
| 05.06.2024 | 6,12 | 6,12 | 6,00 | 6,01 | -1,64% | 420.431,00 |
| 04.06.2024 | 6,12 | 6,24 | 6,11 | 6,11 | -0,97% | 465.475,00 |
| 03.06.2024 | 6,26 | 6,26 | 6,11 | 6,17 | 0,82% | 563.174,00 |
| 31.05.2024 | 6,03 | 6,15 | 6,02 | 6,12 | 1,66% | 1.757.188,00 |
| 30.05.2024 | 6,05 | 6,07 | 5,98 | 6,02 | 0,33% | 499.073,00 |
| 29.05.2024 | 5,94 | 6,01 | 5,94 | 6,00 | -0,33% | 744.923,00 |
| 28.05.2024 | 6,04 | 6,09 | 5,98 | 6,02 | 0,00% | 389.762,00 |
| 24.05.2024 | 6,06 | 6,06 | 5,98 | 6,02 | 0,00% | 440.608,00 |
| 23.05.2024 | 6,04 | 6,06 | 5,97 | 6,02 | -0,17% | 861.012,00 |
| 22.05.2024 | 6,00 | 6,07 | 6,00 | 6,03 | -0,17% | 349.504,00 |
| 21.05.2024 | 5,98 | 6,04 | 5,98 | 6,04 | 0,67% | 369.454,00 |
| 20.05.2024 | 6,03 | 6,04 | 6,00 | 6,00 | -0,17% | 531.735,00 |
| 17.05.2024 | 6,10 | 6,10 | 5,98 | 6,01 | -0,99% | 438.068,00 |
| 16.05.2024 | 5,99 | 6,09 | 5,98 | 6,07 | 0,33% | 545.534,00 |
| 15.05.2024 | 6,19 | 6,19 | 6,05 | 6,05 | -1,31% | 364.537,00 |
| 14.05.2024 | 6,12 | 6,16 | 6,05 | 6,13 | 1,83% | 442.408,00 |
| 13.05.2024 | 6,13 | 6,15 | 6,00 | 6,02 | -0,66% | 273.043,00 |
| 10.05.2024 | 6,12 | 6,12 | 6,03 | 6,06 | -0,98% | 320.847,00 |
| 09.05.2024 | 6,06 | 6,13 | 6,02 | 6,12 | 1,66% | 349.323,00 |
| 08.05.2024 | 6,19 | 6,25 | 6,02 | 6,02 | -3,99% | 531.159,00 |
| 07.05.2024 | 6,24 | 6,31 | 6,21 | 6,27 | 1,13% | 775.980,00 |
| 06.05.2024 | 6,29 | 6,31 | 6,20 | 6,20 | -0,80% | 371.516,00 |
| 03.05.2024 | 6,32 | 6,37 | 6,19 | 6,25 | 1,13% | 454.730,00 |
| 02.05.2024 | 6,37 | 6,44 | 6,05 | 6,18 | 1,81% | 775.703,00 |
| 01.05.2024 | 6,01 | 6,14 | 5,98 | 6,07 | 1,00% | 697.587,00 |
| 30.04.2024 | 6,15 | 6,15 | 5,99 | 6,01 | -2,75% | 658.994,00 |
| 29.04.2024 | 6,14 | 6,18 | 6,09 | 6,18 | 0,82% | 640.318,00 |
| 26.04.2024 | 6,12 | 6,18 | 6,08 | 6,13 | 0,99% | 427.837,00 |
| 25.04.2024 | 6,21 | 6,25 | 6,06 | 6,07 | -3,19% | 546.176,00 |
| 24.04.2024 | 6,32 | 6,36 | 6,25 | 6,27 | -1,57% | 510.427,00 |
| 23.04.2024 | 6,26 | 6,39 | 6,26 | 6,37 | 1,76% | 614.311,00 |
| 22.04.2024 | 6,19 | 6,27 | 6,11 | 6,26 | 1,79% | 727.421,00 |
| 19.04.2024 | 6,13 | 6,20 | 6,09 | 6,15 | 0,16% | 505.796,00 |
| 18.04.2024 | 6,16 | 6,23 | 6,11 | 6,14 | -0,49% | 629.489,00 |
| 17.04.2024 | 6,38 | 6,39 | 6,15 | 6,17 | -2,68% | 653.387,00 |
| 16.04.2024 | 6,40 | 6,41 | 6,30 | 6,34 | -1,25% | 552.222,00 |