12,450$
3,75%
Echtzeit-Aktienkurs Summit State Bank
Bid:
Ask:
Aktienkurse zur Summit State Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 12,04 | 12,47 | 12,04 | 12,47 | 3,92% | 16.686,00 |
| 08.01.2026 | 11,83 | 12,10 | 11,83 | 12,00 | 0,25% | 4.284,00 |
| 07.01.2026 | 11,97 | 11,97 | 11,97 | 11,97 | 0,08% | 1.728,00 |
| 06.01.2026 | 11,95 | 12,03 | 11,95 | 11,96 | -0,75% | 598,00 |
| 05.01.2026 | 11,91 | 12,05 | 11,91 | 12,05 | 1,18% | 12.394,00 |
| 02.01.2026 | 11,55 | 11,91 | 11,54 | 11,91 | 2,41% | 4.974,00 |
| 31.12.2025 | 11,52 | 11,63 | 11,52 | 11,63 | 2,38% | 688,00 |
| 30.12.2025 | 11,63 | 11,66 | 11,36 | 11,36 | -2,91% | 6.522,00 |
| 29.12.2025 | 11,70 | 11,70 | 11,63 | 11,70 | -0,43% | 4.961,00 |
| 26.12.2025 | 11,64 | 11,75 | 11,64 | 11,75 | 0,95% | 1.952,00 |
| 24.12.2025 | 11,65 | 11,65 | 11,62 | 11,64 | 0,24% | 1.638,00 |
| 23.12.2025 | 11,70 | 11,70 | 11,61 | 11,61 | 0,45% | 2.183,00 |
| 22.12.2025 | 11,66 | 11,66 | 11,56 | 11,56 | -1,62% | 1.006,00 |
| 19.12.2025 | 11,46 | 11,75 | 11,46 | 11,75 | 2,44% | 8.874,00 |
| 18.12.2025 | 11,45 | 11,60 | 11,33 | 11,47 | 1,15% | 15.395,00 |
| 17.12.2025 | 11,55 | 11,60 | 11,34 | 11,34 | -1,90% | 14.180,00 |
| 16.12.2025 | 11,77 | 11,77 | 11,56 | 11,56 | 0,09% | 6.062,00 |
| 15.12.2025 | 11,60 | 11,92 | 11,51 | 11,55 | 0,00% | 8.665,00 |
| 12.12.2025 | 11,38 | 11,55 | 11,32 | 11,55 | 0,79% | 8.077,00 |
| 11.12.2025 | 11,35 | 11,94 | 11,28 | 11,46 | 0,97% | 35.163,00 |
| 10.12.2025 | 11,16 | 11,48 | 11,15 | 11,35 | 2,25% | 15.718,00 |
| 09.12.2025 | 11,00 | 11,38 | 11,00 | 11,10 | 1,74% | 5.100,00 |
| 08.12.2025 | 11,10 | 11,17 | 10,89 | 10,91 | -1,93% | 19.713,00 |
| 05.12.2025 | 11,02 | 11,44 | 11,02 | 11,13 | -0,13% | 7.987,00 |
| 04.12.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 1,74% | 42,00 |
| 03.12.2025 | 10,87 | 10,96 | 10,87 | 10,95 | 0,74% | 10.428,00 |
| 02.12.2025 | 10,89 | 10,89 | 10,86 | 10,87 | 0,18% | 1.347,00 |
| 01.12.2025 | 10,80 | 10,93 | 10,80 | 10,85 | 0,09% | 7.830,00 |
| 28.11.2025 | 10,94 | 10,94 | 10,84 | 10,84 | -0,09% | 8.392,00 |
| 26.11.2025 | 10,80 | 10,90 | 10,80 | 10,85 | -0,28% | 6.626,00 |
| 25.11.2025 | 10,50 | 10,88 | 10,50 | 10,88 | 1,12% | 8.126,00 |
| 24.11.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 2,48% | 1.285,00 |
| 20.11.2025 | 10,55 | 10,62 | 10,50 | 10,50 | -0,10% | 7.208,00 |
| 19.11.2025 | 10,71 | 10,71 | 10,51 | 10,51 | -2,67% | 8.877,00 |
| 18.11.2025 | 10,61 | 10,80 | 10,61 | 10,80 | 0,45% | 700,00 |
| 17.11.2025 | 10,90 | 10,90 | 10,70 | 10,75 | -0,74% | 8.803,00 |
| 14.11.2025 | 10,90 | 10,90 | 10,80 | 10,83 | 0,28% | 695,00 |
| 13.11.2025 | 10,77 | 10,80 | 10,77 | 10,80 | 0,28% | 3.324,00 |
| 12.11.2025 | 10,80 | 10,80 | 10,77 | 10,77 | 0,19% | 1.443,00 |
| 11.11.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 0,37% | 536,00 |
| 10.11.2025 | 10,76 | 10,76 | 10,70 | 10,71 | -0,37% | 8.434,00 |
| 07.11.2025 | 10,55 | 10,76 | 10,55 | 10,75 | 0,00% | 4.262,00 |
| 06.11.2025 | 10,90 | 10,91 | 10,64 | 10,75 | -1,92% | 11.002,00 |
| 05.11.2025 | 11,00 | 11,00 | 10,94 | 10,96 | 1,01% | 15.905,00 |
| 04.11.2025 | 10,87 | 10,96 | 10,85 | 10,85 | 0,28% | 6.498,00 |
| 03.11.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -0,84% | 1.571,00 |
| 31.10.2025 | 10,75 | 10,91 | 10,51 | 10,91 | 1,32% | 46.317,00 |
| 30.10.2025 | 10,85 | 10,90 | 10,35 | 10,77 | -0,28% | 41.196,00 |
| 29.10.2025 | 11,35 | 11,38 | 10,80 | 10,80 | -8,24% | 77.154,00 |
| 28.10.2025 | 11,76 | 11,83 | 11,76 | 11,77 | 0,17% | 1.588,00 |
| 27.10.2025 | 11,76 | 11,76 | 11,75 | 11,75 | 0,00% | 77,00 |
| 24.10.2025 | 11,75 | 11,82 | 11,75 | 11,75 | 0,00% | 44.171,00 |
| 23.10.2025 | 11,81 | 11,81 | 11,71 | 11,75 | -0,51% | 17.856,00 |
| 22.10.2025 | 11,85 | 11,85 | 11,81 | 11,81 | -0,59% | 7.961,00 |
| 21.10.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 0,68% | 1.065,00 |
| 20.10.2025 | 11,77 | 11,80 | 11,77 | 11,80 | -0,67% | 886,00 |
| 17.10.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 1,11% | 323,00 |
| 16.10.2025 | 11,90 | 11,90 | 11,75 | 11,75 | -0,68% | 7.884,00 |
| 15.10.2025 | 11,83 | 11,90 | 11,83 | 11,83 | 0,00% | 4.510,00 |
| 14.10.2025 | 11,89 | 11,89 | 11,78 | 11,83 | 0,60% | 1.359,00 |
| 13.10.2025 | 11,71 | 11,76 | 11,71 | 11,76 | -0,08% | 11.933,00 |
| 10.10.2025 | 12,00 | 12,00 | 11,76 | 11,77 | -1,99% | 10.514,00 |
| 09.10.2025 | 11,95 | 12,03 | 11,95 | 12,01 | 0,08% | 29.488,00 |
| 08.10.2025 | 12,06 | 12,06 | 12,00 | 12,00 | 0,00% | 2.412,00 |
| 07.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 231,00 |
| 06.10.2025 | 11,95 | 12,07 | 11,95 | 12,00 | 1,01% | 19.450,00 |
| 03.10.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -0,16% | 140,00 |
| 02.10.2025 | 11,87 | 11,91 | 11,87 | 11,90 | 0,08% | 7.623,00 |
| 01.10.2025 | 11,89 | 11,89 | 11,89 | 11,89 | -0,17% | 425,00 |
| 30.09.2025 | 11,96 | 11,96 | 11,91 | 11,91 | -0,42% | 19.393,00 |
| 29.09.2025 | 12,05 | 12,05 | 11,95 | 11,96 | -1,08% | 12.436,00 |
| 26.09.2025 | 12,05 | 12,09 | 12,05 | 12,09 | 0,58% | 4.514,00 |
| 25.09.2025 | 12,05 | 12,05 | 12,02 | 12,02 | -0,08% | 2.629,00 |
| 24.09.2025 | 12,07 | 12,13 | 12,03 | 12,03 | 0,08% | 5.837,00 |
| 23.09.2025 | 12,06 | 12,06 | 12,02 | 12,02 | 0,33% | 8.638,00 |
| 22.09.2025 | 11,96 | 12,02 | 11,95 | 11,98 | 0,25% | 11.313,00 |
| 19.09.2025 | 12,05 | 12,05 | 11,95 | 11,95 | -0,58% | 25.328,00 |
| 18.09.2025 | 11,82 | 12,02 | 11,82 | 12,02 | 1,22% | 41.331,00 |
| 17.09.2025 | 11,80 | 12,00 | 11,80 | 11,88 | 0,13% | 12.836,00 |
| 16.09.2025 | 12,06 | 12,06 | 11,86 | 11,86 | -0,75% | 10.428,00 |
| 15.09.2025 | 11,95 | 11,97 | 11,95 | 11,95 | 0,00% | 10.525,00 |
| 12.09.2025 | 11,90 | 12,07 | 11,86 | 11,95 | 0,76% | 6.288,00 |
| 11.09.2025 | 11,83 | 11,91 | 11,83 | 11,86 | 0,17% | 12.083,00 |
| 10.09.2025 | 11,83 | 11,84 | 11,83 | 11,84 | 0,08% | 619,00 |
| 09.09.2025 | 11,76 | 11,84 | 11,76 | 11,83 | 0,60% | 1.410,00 |
| 08.09.2025 | 11,76 | 11,84 | 11,76 | 11,76 | -0,38% | 1.161,00 |
| 05.09.2025 | 11,60 | 11,81 | 11,60 | 11,81 | 0,13% | 9.244,00 |
| 04.09.2025 | 11,87 | 11,87 | 11,65 | 11,79 | -0,72% | 2.588,00 |
| 03.09.2025 | 11,82 | 11,88 | 11,82 | 11,88 | 0,30% | 671,00 |
| 02.09.2025 | 11,31 | 11,90 | 11,31 | 11,84 | -0,34% | 5.902,00 |
| 29.08.2025 | 11,64 | 11,88 | 11,58 | 11,88 | 3,13% | 4.792,00 |
| 28.08.2025 | 11,55 | 11,63 | 11,37 | 11,52 | -2,78% | 5.904,00 |
| 27.08.2025 | 11,94 | 12,04 | 11,42 | 11,85 | -1,67% | 2.604,00 |
| 26.08.2025 | 11,60 | 12,05 | 11,45 | 12,05 | 0,59% | 5.906,00 |
| 25.08.2025 | 11,85 | 11,98 | 11,68 | 11,98 | 4,86% | 2.761,00 |
| 22.08.2025 | 11,78 | 11,78 | 11,43 | 11,43 | -2,02% | 1.445,00 |
| 21.08.2025 | 11,83 | 11,85 | 11,66 | 11,66 | -0,78% | 2.537,00 |
| 20.08.2025 | 11,80 | 11,80 | 11,55 | 11,75 | -0,41% | 2.572,00 |
| 19.08.2025 | 11,94 | 11,94 | 11,80 | 11,80 | -0,34% | 2.131,00 |
| 18.08.2025 | 11,66 | 11,94 | 11,65 | 11,84 | 1,20% | 3.716,00 |