9,730$
-27,23%
Echtzeit-Aktienkurs Summit State Bank
Bid:
Ask:
Aktienkurse zur Summit State Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 13,50 | 13,50 | 13,16 | 13,16 | -1,57% | 518,00 |
| 31.03.2026 | 13,37 | 13,65 | 13,37 | 13,37 | 0,00% | 6.272,00 |
| 30.03.2026 | 13,36 | 13,49 | 13,30 | 13,37 | 0,53% | 3.281,00 |
| 27.03.2026 | 13,49 | 13,55 | 13,29 | 13,30 | -0,45% | 4.539,00 |
| 26.03.2026 | 12,75 | 13,36 | 12,75 | 13,36 | 1,98% | 8.012,00 |
| 25.03.2026 | 13,15 | 13,21 | 13,05 | 13,10 | -1,06% | 2.793,00 |
| 24.03.2026 | 13,24 | 13,24 | 13,24 | 13,24 | 1,53% | 2.502,00 |
| 23.03.2026 | 13,25 | 13,25 | 13,00 | 13,04 | -1,58% | 17.315,00 |
| 20.03.2026 | 13,00 | 13,25 | 13,00 | 13,25 | 2,00% | 7.733,00 |
| 19.03.2026 | 13,02 | 13,02 | 12,99 | 12,99 | -1,44% | 6.024,00 |
| 18.03.2026 | 13,00 | 13,25 | 13,00 | 13,18 | 1,38% | 1.387,00 |
| 17.03.2026 | 13,17 | 13,17 | 13,00 | 13,00 | 0,00% | 7.020,00 |
| 16.03.2026 | 13,25 | 13,25 | 13,00 | 13,00 | -1,66% | 642,00 |
| 13.03.2026 | 13,00 | 13,22 | 13,00 | 13,22 | 3,28% | 2.836,00 |
| 11.03.2026 | 12,87 | 12,92 | 12,78 | 12,80 | 0,00% | 13.383,00 |
| 10.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 312,00 |
| 09.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -2,22% | 844,00 |
| 06.03.2026 | 12,75 | 13,09 | 12,75 | 13,09 | 0,23% | 1.019,00 |
| 05.03.2026 | 13,58 | 13,58 | 13,06 | 13,06 | -3,18% | 682,00 |
| 04.03.2026 | 13,49 | 13,49 | 13,49 | 13,49 | 0,00% | 306,00 |
| 03.03.2026 | 12,86 | 13,49 | 12,86 | 13,49 | 4,89% | 608,00 |
| 02.03.2026 | 13,33 | 13,33 | 12,86 | 12,86 | -1,61% | 1.683,00 |
| 27.02.2026 | 13,33 | 13,33 | 12,76 | 13,07 | -0,80% | 7.458,00 |
| 26.02.2026 | 13,18 | 13,18 | 13,18 | 13,18 | -1,30% | 5.651,00 |
| 25.02.2026 | 13,58 | 13,58 | 13,25 | 13,35 | 0,74% | 6.425,00 |
| 24.02.2026 | 13,65 | 13,65 | 13,03 | 13,25 | -1,12% | 20.985,00 |
| 23.02.2026 | 13,56 | 13,57 | 13,40 | 13,40 | -2,12% | 1.234,00 |
| 20.02.2026 | 12,70 | 13,69 | 12,70 | 13,69 | -0,44% | 783,00 |
| 19.02.2026 | 13,45 | 13,75 | 13,44 | 13,75 | 1,70% | 1.004,00 |
| 18.02.2026 | 13,36 | 13,52 | 13,36 | 13,52 | 1,20% | 2.811,00 |
| 17.02.2026 | 13,66 | 13,78 | 13,36 | 13,36 | -3,82% | 26.138,00 |
| 13.02.2026 | 13,80 | 13,89 | 13,44 | 13,89 | 1,43% | 6.820,00 |
| 12.02.2026 | 13,90 | 13,90 | 13,60 | 13,69 | 1,06% | 4.409,00 |
| 11.02.2026 | 13,55 | 13,60 | 13,55 | 13,55 | 0,15% | 5.660,00 |
| 10.02.2026 | 13,78 | 13,90 | 13,44 | 13,53 | -1,74% | 20.010,00 |
| 09.02.2026 | 13,88 | 13,88 | 13,77 | 13,77 | 0,07% | 605,00 |
| 05.02.2026 | 13,62 | 13,80 | 13,44 | 13,76 | 0,66% | 15.419,00 |
| 03.02.2026 | 13,75 | 13,75 | 13,67 | 13,67 | -0,51% | 705,00 |
| 02.02.2026 | 13,70 | 13,78 | 13,70 | 13,74 | 0,44% | 19.130,00 |
| 30.01.2026 | 13,54 | 13,68 | 13,54 | 13,68 | 0,51% | 1.375,00 |
| 29.01.2026 | 13,75 | 13,84 | 13,61 | 13,61 | -1,23% | 24.317,00 |
| 28.01.2026 | 13,80 | 13,80 | 13,70 | 13,78 | 0,29% | 1.453,00 |
| 27.01.2026 | 13,61 | 14,00 | 13,61 | 13,74 | 1,18% | 13.030,00 |
| 26.01.2026 | 13,59 | 13,60 | 13,53 | 13,58 | 0,41% | 6.536,00 |
| 23.01.2026 | 13,52 | 13,60 | 13,52 | 13,53 | 0,56% | 2.852,00 |
| 22.01.2026 | 13,60 | 13,60 | 13,25 | 13,45 | 1,05% | 3.803,00 |
| 21.01.2026 | 13,49 | 13,92 | 13,31 | 13,31 | -1,04% | 8.692,00 |
| 20.01.2026 | 13,15 | 13,45 | 13,15 | 13,45 | 3,62% | 481,00 |
| 16.01.2026 | 12,49 | 13,05 | 12,49 | 12,98 | 3,84% | 24.042,00 |
| 15.01.2026 | 12,35 | 12,50 | 12,31 | 12,50 | 2,04% | 17.630,00 |
| 14.01.2026 | 12,50 | 12,50 | 12,25 | 12,25 | -0,08% | 2.597,00 |
| 13.01.2026 | 12,28 | 12,28 | 12,26 | 12,26 | -1,68% | 689,00 |
| 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 | 2,53% | 8.874,00 |
| 18.12.2025 | 11,45 | 11,60 | 11,33 | 11,46 | 1,06% | 15.395,00 |
| 17.12.2025 | 11,55 | 11,60 | 11,34 | 11,34 | -1,82% | 14.180,00 |
| 16.12.2025 | 11,77 | 11,77 | 11,55 | 11,55 | 0,00% | 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 | 1,60% | 7.987,00 |
| 03.12.2025 | 10,87 | 10,96 | 10,87 | 10,95 | 0,74% | 10.430,00 |
| 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 | -0,27% | 6.626,00 |
| 25.11.2025 | 10,50 | 10,88 | 10,50 | 10,88 | 1,11% | 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 | 2,09% | 4.262,00 |
| 06.11.2025 | 10,90 | 10,91 | 10,53 | 10,53 | -3,92% | 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 | 0,09% | 6.500,00 |
| 03.11.2025 | 10,82 | 10,84 | 10,82 | 10,84 | -0,66% | 1.571,00 |
| 31.10.2025 | 10,75 | 10,91 | 10,51 | 10,91 | 1,32% | 46.317,00 |
| 30.10.2025 | 10,85 | 11,00 | 10,35 | 10,77 | -0,74% | 41.256,00 |
| 29.10.2025 | 11,35 | 11,38 | 10,80 | 10,85 | -7,82% | 77.154,00 |