9,455$
-26,53%
Echtzeit-Aktienkurs Summit State Bank
Bid:
Ask:
Aktienkurse zur Summit State Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 12,86 | 12,87 | 12,80 | 12,87 | -0,23% | 2.510,00 |
| 25.08.2026 | 12,83 | 12,90 | 12,83 | 12,90 | -0,62% | 646,00 |
| 24.08.2026 | 12,98 | 12,98 | 12,98 | 12,98 | 1,01% | 15,00 |
| 21.08.2026 | 12,85 | 12,85 | 12,85 | 12,85 | -1,08% | 30,00 |
| 20.08.2026 | 12,89 | 12,99 | 12,89 | 12,99 | 0,54% | 150,00 |
| 19.08.2026 | 12,92 | 12,92 | 12,92 | 12,92 | 0,00% | 1.321,00 |
| 18.08.2026 | 13,00 | 13,15 | 12,92 | 12,92 | 0,00% | 10.165,00 |
| 17.08.2026 | 12,92 | 12,92 | 12,92 | 12,92 | 0,00% | 3.525,00 |
| 14.08.2026 | 12,92 | 12,92 | 12,92 | 12,92 | 0,08% | 1.260,00 |
| 12.08.2026 | 12,84 | 12,91 | 12,84 | 12,91 | -0,84% | 2.512,00 |
| 10.08.2026 | 13,26 | 13,26 | 12,93 | 13,02 | -2,98% | 6.024,00 |
| 07.08.2026 | 13,36 | 13,42 | 13,33 | 13,42 | 0,75% | 2.669,00 |
| 06.08.2026 | 13,26 | 13,36 | 13,26 | 13,32 | -0,82% | 2.617,00 |
| 05.08.2026 | 13,20 | 13,43 | 13,20 | 13,43 | 3,31% | 1.396,00 |
| 04.08.2026 | 13,13 | 13,22 | 12,77 | 13,00 | 1,01% | 3.306,00 |
| 03.08.2026 | 12,51 | 12,87 | 12,51 | 12,87 | 3,87% | 5.298,00 |
| 31.07.2026 | 12,66 | 12,75 | 12,39 | 12,39 | -2,21% | 21.508,00 |
| 30.07.2026 | 12,98 | 12,98 | 12,66 | 12,67 | -3,43% | 10.216,00 |
| 29.07.2026 | 13,19 | 13,19 | 13,12 | 13,12 | -0,38% | 1.238,00 |
| 28.07.2026 | 13,07 | 13,25 | 13,07 | 13,17 | 0,92% | 7.756,00 |
| 27.07.2026 | 13,25 | 13,25 | 12,75 | 13,05 | -0,46% | 20.643,00 |
| 24.07.2026 | 13,28 | 13,28 | 13,03 | 13,11 | -1,28% | 23.423,00 |
| 23.07.2026 | 13,26 | 13,28 | 13,26 | 13,28 | 0,61% | 18,00 |
| 21.07.2026 | 13,59 | 13,59 | 13,10 | 13,20 | -2,73% | 10.076,00 |
| 20.07.2026 | 13,57 | 13,57 | 13,57 | 13,57 | -0,37% | 674,00 |
| 17.07.2026 | 13,62 | 13,62 | 13,62 | 13,62 | 0,89% | 273,00 |
| 16.07.2026 | 13,50 | 13,53 | 13,50 | 13,50 | 1,35% | 7.420,00 |
| 14.07.2026 | 13,41 | 13,68 | 13,12 | 13,32 | -2,06% | 13.359,00 |
| 13.07.2026 | 13,58 | 13,60 | 13,56 | 13,60 | 1,23% | 2.242,00 |
| 10.07.2026 | 13,31 | 13,48 | 13,31 | 13,44 | 1,09% | 11.815,00 |
| 02.07.2026 | 13,56 | 13,56 | 13,29 | 13,29 | -1,92% | 10.418,00 |
| 01.07.2026 | 13,77 | 13,78 | 13,52 | 13,55 | -0,07% | 11.270,00 |
| 30.06.2026 | 13,72 | 13,92 | 13,52 | 13,56 | -2,93% | 11.094,00 |
| 29.06.2026 | 13,97 | 13,97 | 13,97 | 13,97 | -0,21% | 863,00 |
| 26.06.2026 | 13,65 | 14,00 | 13,46 | 14,00 | 3,24% | 21.389,00 |
| 25.06.2026 | 13,84 | 13,84 | 13,56 | 13,56 | -2,09% | 1.479,00 |
| 24.06.2026 | 13,88 | 13,88 | 13,71 | 13,85 | -0,86% | 1.891,00 |
| 23.06.2026 | 13,55 | 13,97 | 13,55 | 13,97 | 3,10% | 6.470,00 |
| 22.06.2026 | 13,58 | 13,58 | 13,55 | 13,55 | -0,22% | 5.510,00 |
| 18.06.2026 | 13,52 | 13,58 | 13,46 | 13,58 | 0,00% | 8.926,00 |
| 17.06.2026 | 13,58 | 13,58 | 13,58 | 13,58 | -0,07% | 432,00 |
| 15.06.2026 | 13,50 | 13,65 | 13,45 | 13,59 | 1,04% | 12.068,00 |
| 12.06.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 0,00% | 2.217,00 |
| 11.06.2026 | 13,45 | 13,45 | 13,41 | 13,45 | 0,30% | 1.364,00 |
| 10.06.2026 | 13,50 | 13,50 | 13,41 | 13,41 | -0,59% | 1.976,00 |
| 09.06.2026 | 13,49 | 13,49 | 13,49 | 13,49 | 0,52% | 465,00 |
| 08.06.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 0,22% | 10,00 |
| 05.06.2026 | 13,37 | 13,43 | 13,28 | 13,39 | 0,22% | 5.416,00 |
| 04.06.2026 | 13,43 | 13,45 | 13,36 | 13,36 | -1,40% | 5.232,00 |
| 03.06.2026 | 13,55 | 13,55 | 13,55 | 13,55 | -0,02% | 4.945,00 |
| 02.06.2026 | 13,55 | 13,55 | 13,55 | 13,55 | -0,20% | 888,00 |
| 01.06.2026 | 13,58 | 13,58 | 13,57 | 13,58 | 0,07% | 3.309,00 |
| 29.05.2026 | 13,52 | 13,58 | 13,52 | 13,57 | -0,07% | 4.559,00 |
| 28.05.2026 | 13,65 | 13,65 | 13,55 | 13,58 | -0,37% | 5.247,00 |
| 27.05.2026 | 13,63 | 13,63 | 13,63 | 13,63 | 0,15% | 851,00 |
| 26.05.2026 | 13,61 | 13,66 | 13,61 | 13,61 | 0,37% | 10.869,00 |
| 22.05.2026 | 13,50 | 13,56 | 13,50 | 13,56 | 1,19% | 701,00 |
| 21.05.2026 | 13,49 | 13,49 | 13,40 | 13,40 | 0,37% | 2.400,00 |
| 20.05.2026 | 13,55 | 13,58 | 13,27 | 13,35 | -1,26% | 23.141,00 |
| 18.05.2026 | 13,52 | 13,52 | 13,52 | 13,52 | 0,15% | 238,00 |
| 15.05.2026 | 13,63 | 13,63 | 13,50 | 13,50 | -0,37% | 2.268,00 |
| 14.05.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 0,22% | 617,00 |
| 13.05.2026 | 13,67 | 13,70 | 13,50 | 13,52 | -1,02% | 15.331,00 |
| 12.05.2026 | 13,67 | 13,67 | 13,66 | 13,66 | -0,29% | 734,00 |
| 11.05.2026 | 13,70 | 13,70 | 13,69 | 13,70 | 0,07% | 2.135,00 |
| 08.05.2026 | 13,65 | 13,71 | 13,64 | 13,69 | 0,44% | 3.412,00 |
| 07.05.2026 | 13,53 | 13,63 | 13,53 | 13,63 | 0,81% | 1.293,00 |
| 06.05.2026 | 13,59 | 13,59 | 13,52 | 13,52 | 0,52% | 1.265,00 |
| 05.05.2026 | 13,38 | 13,45 | 13,38 | 13,45 | 0,52% | 725,00 |
| 04.05.2026 | 13,55 | 13,55 | 13,38 | 13,38 | -1,11% | 648,00 |
| 01.05.2026 | 13,75 | 13,75 | 12,76 | 13,53 | -1,60% | 6.916,00 |
| 30.04.2026 | 13,73 | 13,89 | 13,70 | 13,75 | 0,66% | 16.442,00 |
| 29.04.2026 | 13,75 | 13,82 | 13,66 | 13,66 | -0,65% | 8.011,00 |
| 28.04.2026 | 13,75 | 13,77 | 13,75 | 13,75 | -0,15% | 1.570,00 |
| 27.04.2026 | 13,83 | 13,83 | 13,75 | 13,77 | -0,94% | 5.031,00 |
| 24.04.2026 | 13,84 | 13,90 | 13,84 | 13,90 | 0,72% | 57,00 |
| 23.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,66% | 36,00 |
| 22.04.2026 | 13,71 | 13,71 | 13,71 | 13,71 | -0,29% | 3.291,00 |
| 21.04.2026 | 13,67 | 13,75 | 13,67 | 13,75 | 0,70% | 5.340,00 |
| 20.04.2026 | 13,66 | 13,66 | 13,66 | 13,66 | -0,55% | 890,00 |
| 17.04.2026 | 13,70 | 13,75 | 13,70 | 13,73 | 0,59% | 7.851,00 |
| 16.04.2026 | 13,70 | 13,73 | 13,65 | 13,65 | -0,66% | 7.235,00 |
| 15.04.2026 | 13,66 | 13,74 | 13,65 | 13,74 | 0,29% | 5.530,00 |
| 14.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,59% | 4.412,00 |
| 13.04.2026 | 13,78 | 13,78 | 13,62 | 13,62 | -0,47% | 4.062,00 |
| 10.04.2026 | 13,62 | 13,69 | 13,62 | 13,69 | -0,11% | 2.113,00 |
| 09.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,96% | 317,00 |
| 08.04.2026 | 13,53 | 13,75 | 12,90 | 13,57 | -1,31% | 7.098,00 |
| 07.04.2026 | 13,49 | 13,75 | 13,49 | 13,75 | 2,69% | 2.295,00 |
| 06.04.2026 | 13,50 | 13,50 | 13,09 | 13,39 | -0,07% | 1.948,00 |
| 02.04.2026 | 13,35 | 13,40 | 13,20 | 13,40 | 1,82% | 2.406,00 |
| 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 |