11,490$
-0,26%
Echtzeit-Aktienkurs Summit State Bank
Bid:
Ask:
Aktienkurse zur Summit State Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 11,87 | 11,87 | 11,56 | 11,70 | -2,50% | 714,00 |
| 14.08.2025 | 11,58 | 12,00 | 11,58 | 12,00 | 2,13% | 16.004,00 |
| 13.08.2025 | 11,56 | 11,75 | 11,56 | 11,75 | -1,01% | 1.111,00 |
| 12.08.2025 | 12,07 | 12,43 | 11,68 | 11,87 | -1,41% | 3.925,00 |
| 11.08.2025 | 12,02 | 12,04 | 11,80 | 12,04 | -0,08% | 628,00 |
| 08.08.2025 | 11,93 | 12,11 | 11,59 | 12,05 | -0,08% | 26.985,00 |
| 07.08.2025 | 12,07 | 12,15 | 11,91 | 12,06 | -0,17% | 12.426,00 |
| 06.08.2025 | 12,08 | 12,08 | 12,08 | 12,08 | 0,17% | 611,00 |
| 05.08.2025 | 11,91 | 12,40 | 11,91 | 12,06 | 1,34% | 6.847,00 |
| 04.08.2025 | 12,23 | 12,23 | 11,82 | 11,90 | -1,65% | 17.681,00 |
| 01.08.2025 | 12,32 | 12,32 | 11,85 | 12,10 | 0,83% | 32.575,00 |
| 31.07.2025 | 12,00 | 12,44 | 12,00 | 12,00 | -3,54% | 1.936,00 |
| 30.07.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 3,67% | 450,00 |
| 29.07.2025 | 12,01 | 12,30 | 12,00 | 12,00 | 1,69% | 53.665,00 |
| 28.07.2025 | 11,75 | 11,89 | 11,72 | 11,80 | 1,06% | 31.602,00 |
| 25.07.2025 | 11,72 | 11,72 | 11,55 | 11,68 | 0,66% | 2.749,00 |
| 24.07.2025 | 11,72 | 11,72 | 11,60 | 11,60 | -1,53% | 1.099,00 |
| 23.07.2025 | 11,89 | 11,96 | 11,19 | 11,78 | 0,26% | 6.781,00 |
| 22.07.2025 | 11,89 | 11,89 | 11,70 | 11,75 | 0,51% | 4.915,00 |
| 21.07.2025 | 11,68 | 11,69 | 11,37 | 11,69 | 1,87% | 2.535,00 |
| 18.07.2025 | 11,64 | 11,64 | 11,48 | 11,48 | -0,04% | 487,00 |
| 17.07.2025 | 11,96 | 11,96 | 11,48 | 11,48 | 1,23% | 1.201,00 |
| 16.07.2025 | 10,90 | 11,36 | 10,90 | 11,34 | -1,82% | 19.280,00 |
| 15.07.2025 | 11,75 | 11,75 | 11,53 | 11,55 | -2,78% | 3.427,00 |
| 14.07.2025 | 11,42 | 11,96 | 11,42 | 11,88 | 1,19% | 9.852,00 |
| 11.07.2025 | 11,35 | 11,95 | 11,35 | 11,74 | 1,38% | 14.056,00 |
| 10.07.2025 | 10,87 | 11,72 | 10,87 | 11,58 | 4,42% | 22.405,00 |
| 08.07.2025 | 11,73 | 11,73 | 11,09 | 11,09 | -4,07% | 8.907,00 |
| 07.07.2025 | 10,83 | 11,63 | 10,83 | 11,56 | 5,00% | 23.621,00 |
| 03.07.2025 | 10,71 | 11,10 | 10,71 | 11,01 | -0,09% | 2.575,00 |
| 02.07.2025 | 11,68 | 11,69 | 10,55 | 11,02 | -1,87% | 17.445,00 |
| 01.07.2025 | 10,26 | 12,60 | 10,05 | 11,23 | 4,66% | 249.302,00 |
| 30.06.2025 | 9,90 | 10,91 | 9,90 | 10,73 | 7,30% | 22.911,00 |
| 27.06.2025 | 9,86 | 10,00 | 9,86 | 10,00 | 1,52% | 5.846,00 |
| 26.06.2025 | 9,71 | 9,85 | 9,50 | 9,85 | 1,97% | 11.472,00 |
| 25.06.2025 | 9,42 | 9,82 | 9,41 | 9,66 | -1,43% | 5.216,00 |
| 24.06.2025 | 9,79 | 9,80 | 9,79 | 9,80 | 0,00% | 2.956,00 |
| 23.06.2025 | 9,80 | 9,89 | 9,50 | 9,80 | 1,55% | 3.069,00 |
| 20.06.2025 | 9,73 | 9,73 | 9,40 | 9,65 | 0,00% | 11.947,00 |
| 18.06.2025 | 9,60 | 9,65 | 9,60 | 9,65 | 0,52% | 4.431,00 |
| 17.06.2025 | 9,60 | 9,70 | 9,60 | 9,60 | -0,62% | 2.195,00 |
| 16.06.2025 | 9,80 | 9,80 | 9,66 | 9,66 | -0,92% | 4.586,00 |
| 13.06.2025 | 9,85 | 9,90 | 9,75 | 9,75 | -1,61% | 14.524,00 |
| 12.06.2025 | 10,00 | 10,00 | 9,91 | 9,91 | -1,00% | 2.894,00 |
| 11.06.2025 | 9,96 | 10,01 | 9,92 | 10,01 | 0,00% | 6.728,00 |
| 10.06.2025 | 9,80 | 10,01 | 9,80 | 10,01 | 1,62% | 775,00 |
| 09.06.2025 | 9,85 | 9,87 | 9,76 | 9,85 | 0,00% | 2.816,00 |
| 05.06.2025 | 9,81 | 9,85 | 9,81 | 9,85 | 0,41% | 5.710,00 |
| 04.06.2025 | 9,71 | 9,97 | 9,71 | 9,81 | 1,03% | 41.640,00 |
| 03.06.2025 | 9,83 | 9,90 | 9,71 | 9,71 | -2,90% | 3.554,00 |
| 30.05.2025 | 9,76 | 10,00 | 9,76 | 10,00 | 1,78% | 3.478,00 |
| 29.05.2025 | 9,80 | 9,83 | 9,60 | 9,83 | 0,36% | 3.331,00 |
| 27.05.2025 | 9,82 | 10,03 | 9,79 | 9,79 | -2,10% | 9.856,00 |
| 22.05.2025 | 9,82 | 10,06 | 9,82 | 10,00 | 1,94% | 7.844,00 |
| 21.05.2025 | 9,75 | 10,01 | 9,75 | 9,81 | -2,29% | 6.595,00 |
| 20.05.2025 | 9,51 | 10,31 | 9,51 | 10,04 | 5,57% | 17.750,00 |
| 19.05.2025 | 9,25 | 9,51 | 9,20 | 9,51 | 2,48% | 25.464,00 |
| 16.05.2025 | 9,30 | 9,39 | 9,28 | 9,28 | -0,75% | 5.371,00 |
| 15.05.2025 | 9,21 | 9,35 | 9,17 | 9,35 | 1,63% | 6.797,00 |
| 14.05.2025 | 9,14 | 9,35 | 9,14 | 9,20 | -0,12% | 2.313,00 |
| 13.05.2025 | 9,43 | 9,43 | 9,21 | 9,21 | 0,12% | 2.093,00 |
| 12.05.2025 | 9,35 | 9,78 | 9,20 | 9,20 | -3,66% | 64.222,00 |
| 08.05.2025 | 9,53 | 9,83 | 9,48 | 9,55 | 0,42% | 10.484,00 |
| 07.05.2025 | 9,51 | 9,73 | 9,43 | 9,51 | -0,11% | 11.296,00 |
| 06.05.2025 | 9,32 | 9,88 | 9,10 | 9,52 | 1,57% | 34.352,00 |
| 05.05.2025 | 9,19 | 9,98 | 9,05 | 9,37 | 1,88% | 144.578,00 |
| 02.05.2025 | 9,25 | 9,25 | 9,20 | 9,20 | 0,93% | 1.419,00 |
| 01.05.2025 | 8,99 | 9,95 | 8,75 | 9,12 | 0,72% | 160.347,00 |
| 30.04.2025 | 9,25 | 9,25 | 8,41 | 9,05 | -3,83% | 20.980,00 |
| 29.04.2025 | 8,00 | 9,99 | 7,84 | 9,41 | 20,70% | 120.326,00 |
| 28.04.2025 | 7,50 | 8,08 | 7,50 | 7,80 | -2,55% | 1.526,00 |
| 25.04.2025 | 7,85 | 8,12 | 7,85 | 8,00 | 1,91% | 6.774,00 |
| 24.04.2025 | 7,99 | 8,00 | 7,85 | 7,85 | -1,63% | 4.680,00 |
| 23.04.2025 | 8,10 | 8,15 | 7,98 | 7,98 | -0,25% | 986,00 |
| 22.04.2025 | 7,99 | 8,10 | 7,96 | 8,00 | -3,73% | 7.536,00 |
| 21.04.2025 | 8,21 | 8,31 | 8,21 | 8,31 | -1,89% | 739,00 |
| 17.04.2025 | 8,31 | 8,47 | 8,31 | 8,47 | 1,80% | 514,00 |
| 16.04.2025 | 8,53 | 8,53 | 8,15 | 8,32 | -1,07% | 60.295,00 |
| 15.04.2025 | 8,60 | 8,60 | 8,30 | 8,41 | -1,29% | 44.619,00 |
| 14.04.2025 | 8,00 | 8,59 | 8,00 | 8,52 | 4,54% | 25.871,00 |
| 11.04.2025 | 8,50 | 8,51 | 8,03 | 8,15 | -4,12% | 38.206,00 |
| 10.04.2025 | 8,53 | 8,53 | 8,50 | 8,50 | 1,37% | 125,00 |
| 09.04.2025 | 8,05 | 8,60 | 8,05 | 8,39 | 2,26% | 8.129,00 |
| 08.04.2025 | 8,36 | 8,36 | 8,01 | 8,20 | -1,91% | 4.021,00 |
| 07.04.2025 | 8,40 | 8,40 | 8,10 | 8,36 | -3,13% | 2.440,00 |
| 04.04.2025 | 8,89 | 8,89 | 8,01 | 8,63 | -6,09% | 16.998,00 |
| 03.04.2025 | 9,01 | 9,19 | 8,96 | 9,19 | 0,77% | 10.277,00 |
| 02.04.2025 | 9,24 | 9,24 | 9,12 | 9,12 | -0,65% | 1.630,00 |
| 01.04.2025 | 9,22 | 9,24 | 9,15 | 9,18 | -0,54% | 4.342,00 |
| 31.03.2025 | 9,25 | 9,25 | 9,02 | 9,23 | 1,32% | 4.641,00 |