9,440$
0,53%
Echtzeit-Aktienkurs Summit State Bank
Bid:
Ask:
Aktienkurse zur Summit State Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 9,25 | 9,25 | 9,17 | 9,18 | -4,18% | 1.177,00 |
| 02.05.2024 | 9,29 | 9,59 | 9,01 | 9,58 | 5,86% | 7.211,00 |
| 01.05.2024 | 9,75 | 9,79 | 8,91 | 9,05 | -9,86% | 12.306,00 |
| 30.04.2024 | 9,94 | 10,20 | 9,60 | 10,04 | 2,55% | 3.243,00 |
| 29.04.2024 | 9,59 | 9,95 | 9,59 | 9,79 | -0,10% | 3.407,00 |
| 26.04.2024 | 9,64 | 9,80 | 9,64 | 9,80 | -2,00% | 490,00 |
| 25.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -1,86% | 1.310,00 |
| 24.04.2024 | 9,60 | 10,19 | 9,60 | 10,19 | 4,41% | 1.471,00 |
| 23.04.2024 | 9,61 | 10,01 | 9,61 | 9,76 | -2,40% | 2.800,00 |
| 22.04.2024 | 9,77 | 10,20 | 9,77 | 10,00 | 1,73% | 3.920,00 |
| 19.04.2024 | 10,06 | 10,06 | 9,83 | 9,83 | -5,30% | 434,00 |
| 18.04.2024 | 10,08 | 10,38 | 10,02 | 10,38 | 3,80% | 1.350,00 |
| 17.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 2,18% | 311,00 |
| 15.04.2024 | 9,75 | 10,04 | 9,56 | 9,79 | -0,13% | 2.492,00 |
| 12.04.2024 | 10,14 | 10,14 | 9,68 | 9,80 | -1,11% | 4.633,00 |
| 11.04.2024 | 10,03 | 10,15 | 9,91 | 9,91 | -2,56% | 3.233,00 |
| 10.04.2024 | 10,21 | 10,21 | 10,17 | 10,17 | -0,78% | 856,00 |
| 09.04.2024 | 10,69 | 10,69 | 10,20 | 10,25 | -2,84% | 7.678,00 |
| 08.04.2024 | 10,28 | 10,55 | 10,08 | 10,55 | 2,03% | 6.903,00 |
| 05.04.2024 | 10,74 | 10,74 | 10,10 | 10,34 | -5,31% | 5.638,00 |
| 04.04.2024 | 10,49 | 10,92 | 10,45 | 10,92 | 4,60% | 3.302,00 |
| 03.04.2024 | 10,66 | 10,66 | 10,44 | 10,44 | -0,57% | 1.175,00 |
| 02.04.2024 | 10,62 | 10,62 | 10,50 | 10,50 | -1,13% | 1.121,00 |
| 01.04.2024 | 10,90 | 11,00 | 10,51 | 10,62 | -2,12% | 5.151,00 |
| 28.03.2024 | 10,80 | 10,90 | 10,80 | 10,85 | 0,46% | 1.004,00 |
| 27.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -2,00% | 2.264,00 |
| 26.03.2024 | 11,12 | 11,13 | 10,94 | 11,02 | -0,05% | 4.384,00 |
| 25.03.2024 | 11,20 | 11,25 | 10,99 | 11,03 | 3,13% | 12.566,00 |
| 22.03.2024 | 10,52 | 10,69 | 10,52 | 10,69 | 1,71% | 1.637,00 |
| 21.03.2024 | 10,94 | 10,95 | 10,46 | 10,51 | -2,50% | 4.482,00 |
| 20.03.2024 | 10,78 | 10,78 | 10,78 | 10,78 | 3,16% | 382,00 |
| 19.03.2024 | 10,60 | 10,60 | 10,45 | 10,45 | -2,70% | 1.509,00 |
| 18.03.2024 | 10,75 | 10,93 | 10,73 | 10,74 | 1,32% | 1.550,00 |
| 15.03.2024 | 10,23 | 10,61 | 10,23 | 10,60 | 0,95% | 10.948,00 |
| 14.03.2024 | 10,75 | 10,75 | 10,35 | 10,50 | -1,28% | 3.110,00 |
| 13.03.2024 | 10,75 | 10,75 | 10,64 | 10,64 | -3,75% | 2.520,00 |
| 12.03.2024 | 11,20 | 11,25 | 11,05 | 11,05 | 0,00% | 2.126,00 |
| 11.03.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | 3.504,00 |
| 08.03.2024 | 11,02 | 11,05 | 11,00 | 11,05 | -1,34% | 1.407,00 |
| 07.03.2024 | 11,56 | 11,56 | 11,02 | 11,20 | 1,64% | 1.305,00 |
| 06.03.2024 | 11,37 | 11,37 | 11,02 | 11,02 | 0,13% | 2.263,00 |
| 05.03.2024 | 11,01 | 11,01 | 11,01 | 11,01 | -0,14% | 695,00 |
| 04.03.2024 | 11,08 | 11,25 | 11,02 | 11,02 | 0,73% | 2.555,00 |
| 01.03.2024 | 10,75 | 11,42 | 10,75 | 10,94 | -2,76% | 2.897,00 |
| 29.02.2024 | 11,27 | 11,28 | 11,25 | 11,25 | 1,53% | 2.529,00 |
| 28.02.2024 | 10,70 | 11,58 | 10,70 | 11,08 | 3,55% | 9.950,00 |
| 27.02.2024 | 10,55 | 10,70 | 10,55 | 10,70 | 0,56% | 2.814,00 |
| 26.02.2024 | 10,63 | 10,64 | 10,63 | 10,64 | 0,76% | 855,00 |
| 23.02.2024 | 10,89 | 10,94 | 10,56 | 10,56 | -2,31% | 1.245,00 |
| 22.02.2024 | 10,55 | 11,07 | 10,55 | 10,81 | 2,95% | 7.534,00 |
| 21.02.2024 | 10,50 | 10,50 | 10,40 | 10,50 | -1,32% | 3.276,00 |
| 20.02.2024 | 10,52 | 10,65 | 10,36 | 10,64 | 2,55% | 2.966,00 |
| 16.02.2024 | 10,55 | 10,66 | 10,30 | 10,38 | -1,52% | 9.715,00 |
| 15.02.2024 | 10,63 | 10,65 | 10,04 | 10,54 | 0,05% | 2.248,00 |
| 14.02.2024 | 10,47 | 10,64 | 10,40 | 10,53 | 0,67% | 2.050,00 |
| 13.02.2024 | 10,11 | 10,64 | 10,01 | 10,46 | 1,55% | 2.488,00 |
| 12.02.2024 | 10,13 | 10,51 | 9,95 | 10,30 | 1,38% | 13.642,00 |
| 09.02.2024 | 9,95 | 10,35 | 9,95 | 10,16 | 3,15% | 14.235,00 |
| 08.02.2024 | 10,10 | 10,19 | 9,85 | 9,85 | 1,03% | 20.330,00 |
| 07.02.2024 | 10,49 | 10,49 | 9,55 | 9,75 | -6,16% | 27.656,00 |
| 06.02.2024 | 11,65 | 11,65 | 10,27 | 10,39 | -10,43% | 10.052,00 |
| 05.02.2024 | 11,65 | 11,93 | 11,60 | 11,60 | 0,17% | 2.429,00 |
| 02.02.2024 | 11,00 | 11,99 | 11,00 | 11,58 | 4,32% | 4.741,00 |
| 01.02.2024 | 11,71 | 12,02 | 11,00 | 11,10 | -5,61% | 3.969,00 |
| 31.01.2024 | 11,75 | 11,93 | 11,75 | 11,76 | -2,04% | 1.255,00 |
| 30.01.2024 | 11,90 | 12,35 | 11,90 | 12,01 | 0,54% | 834,00 |
| 29.01.2024 | 11,90 | 11,94 | 11,82 | 11,94 | 0,34% | 2.093,00 |
| 26.01.2024 | 12,16 | 12,16 | 11,90 | 11,90 | 0,00% | 1.392,00 |
| 25.01.2024 | 12,28 | 12,28 | 11,81 | 11,90 | -2,86% | 4.236,00 |
| 24.01.2024 | 11,67 | 12,25 | 11,67 | 12,25 | 4,52% | 1.436,00 |
| 23.01.2024 | 11,72 | 11,72 | 11,72 | 11,72 | -0,76% | 608,00 |
| 22.01.2024 | 11,76 | 12,01 | 11,76 | 11,81 | 0,43% | 2.345,00 |
| 19.01.2024 | 11,87 | 12,02 | 11,76 | 11,76 | -1,67% | 7.830,00 |
| 18.01.2024 | 12,24 | 12,24 | 11,96 | 11,96 | 0,08% | 927,00 |
| 17.01.2024 | 11,75 | 11,95 | 11,75 | 11,95 | -1,80% | 916,00 |
| 16.01.2024 | 11,97 | 12,24 | 11,80 | 12,17 | 1,46% | 59,00 |
| 12.01.2024 | 12,00 | 12,00 | 11,75 | 12,00 | 0,00% | 143,00 |
| 11.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,09% | 776,00 |
| 10.01.2024 | 11,75 | 11,77 | 11,71 | 11,75 | 0,00% | 1.412,00 |
| 09.01.2024 | 11,91 | 12,23 | 11,75 | 11,75 | -0,93% | 3.967,00 |
| 08.01.2024 | 12,00 | 12,15 | 11,86 | 11,86 | -2,95% | 3.993,00 |
| 05.01.2024 | 12,22 | 12,22 | 12,22 | 12,22 | 1,88% | 884,00 |
| 04.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,76% | 248,00 |
| 03.01.2024 | 12,21 | 12,21 | 12,21 | 12,21 | 2,61% | 691,00 |
| 02.01.2024 | 12,29 | 12,29 | 11,87 | 11,90 | -3,25% | 6.362,00 |
| 29.12.2023 | 12,07 | 12,30 | 12,07 | 12,30 | 0,41% | 431,00 |
| 28.12.2023 | 11,79 | 12,25 | 11,79 | 12,25 | 1,22% | 5.059,00 |
| 27.12.2023 | 12,35 | 12,35 | 11,81 | 12,10 | -1,33% | 8.641,00 |
| 26.12.2023 | 12,50 | 12,87 | 12,26 | 12,27 | -2,66% | 17.041,00 |
| 22.12.2023 | 12,60 | 12,78 | 12,50 | 12,60 | -0,87% | 12.359,00 |
| 21.12.2023 | 12,75 | 12,75 | 12,60 | 12,71 | -0,16% | 1.935,00 |
| 20.12.2023 | 12,81 | 12,81 | 12,73 | 12,73 | -1,93% | 1.493,00 |
| 19.12.2023 | 12,98 | 13,00 | 12,90 | 12,98 | -0,31% | 7.095,00 |
| 18.12.2023 | 13,02 | 13,02 | 13,02 | 13,02 | -0,99% | 601,00 |
| 15.12.2023 | 13,00 | 13,46 | 13,00 | 13,15 | 1,15% | 3.502,00 |
| 14.12.2023 | 12,88 | 13,45 | 12,69 | 13,00 | 0,70% | 3.111,00 |
| 13.12.2023 | 12,50 | 12,91 | 12,50 | 12,91 | 3,28% | 23.315,00 |
| 12.12.2023 | 12,62 | 13,02 | 12,50 | 12,50 | -0,08% | 3.112,00 |
| 11.12.2023 | 12,76 | 12,76 | 12,51 | 12,51 | -2,42% | 1.535,00 |
| 08.12.2023 | 13,03 | 13,24 | 12,70 | 12,82 | -2,14% | 3.421,00 |