4,510$
0,45%
Echtzeit-Aktienkurs Summit Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Summit Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 4,47 | 4,64 | 4,41 | 4,51 | 0,45% | 1.323.617,00 |
| 15.05.2024 | 4,81 | 4,89 | 4,41 | 4,49 | -4,16% | 1.836.055,00 |
| 14.05.2024 | 4,88 | 5,12 | 4,68 | 4,69 | -2,40% | 1.666.242,00 |
| 13.05.2024 | 4,60 | 5,08 | 4,51 | 4,80 | 3,23% | 2.063.100,00 |
| 10.05.2024 | 4,77 | 4,99 | 4,60 | 4,65 | -2,72% | 1.781.959,00 |
| 09.05.2024 | 5,01 | 5,16 | 4,65 | 4,78 | -3,63% | 2.077.210,00 |
| 08.05.2024 | 5,29 | 5,39 | 4,94 | 4,96 | -6,59% | 2.710.864,00 |
| 07.05.2024 | 4,60 | 5,35 | 4,50 | 5,31 | 18,79% | 4.787.193,00 |
| 06.05.2024 | 4,40 | 4,57 | 4,32 | 4,47 | 1,82% | 1.194.164,00 |
| 03.05.2024 | 4,08 | 4,50 | 4,06 | 4,39 | 8,13% | 1.862.563,00 |
| 02.05.2024 | 4,68 | 4,68 | 3,95 | 4,06 | -13,43% | 2.975.981,00 |
| 01.05.2024 | 3,92 | 4,99 | 3,90 | 4,69 | 19,04% | 4.947.479,00 |
| 30.04.2024 | 3,88 | 4,06 | 3,85 | 3,94 | 1,55% | 1.444.040,00 |
| 29.04.2024 | 3,88 | 4,06 | 3,86 | 3,88 | 0,52% | 1.450.973,00 |
| 26.04.2024 | 3,63 | 3,90 | 3,52 | 3,86 | 8,73% | 1.389.104,00 |
| 25.04.2024 | 3,52 | 3,62 | 3,44 | 3,55 | -1,11% | 1.402.084,00 |
| 24.04.2024 | 3,74 | 3,80 | 3,56 | 3,59 | -3,49% | 1.282.645,00 |
| 23.04.2024 | 3,48 | 3,93 | 3,48 | 3,72 | 6,59% | 1.550.473,00 |
| 22.04.2024 | 3,50 | 3,56 | 3,40 | 3,49 | -0,29% | 1.234.793,00 |
| 19.04.2024 | 3,50 | 3,55 | 3,34 | 3,50 | -0,14% | 1.728.481,00 |
| 18.04.2024 | 3,61 | 3,67 | 3,50 | 3,51 | -2,09% | 897.017,00 |
| 17.04.2024 | 3,57 | 3,63 | 3,47 | 3,58 | 1,42% | 966.213,00 |
| 16.04.2024 | 3,61 | 3,61 | 3,49 | 3,53 | -3,42% | 1.095.274,00 |
| 15.04.2024 | 3,69 | 3,80 | 3,62 | 3,66 | -0,27% | 881.137,00 |
| 12.04.2024 | 4,01 | 4,07 | 3,63 | 3,67 | -9,06% | 1.361.574,00 |
| 11.04.2024 | 4,04 | 4,18 | 3,94 | 4,03 | 0,75% | 1.330.471,00 |
| 10.04.2024 | 3,92 | 4,12 | 3,90 | 4,00 | -2,20% | 1.802.450,00 |
| 09.04.2024 | 3,94 | 4,18 | 3,93 | 4,09 | 3,81% | 1.462.751,00 |
| 08.04.2024 | 3,90 | 4,06 | 3,80 | 3,94 | 1,55% | 1.352.883,00 |
| 05.04.2024 | 3,51 | 3,88 | 3,45 | 3,88 | 10,07% | 2.436.214,00 |
| 04.04.2024 | 3,82 | 3,96 | 3,48 | 3,53 | -11,21% | 2.044.285,00 |
| 03.04.2024 | 3,81 | 4,00 | 3,81 | 3,97 | 3,39% | 1.352.221,00 |
| 02.04.2024 | 3,94 | 4,07 | 3,83 | 3,84 | -3,52% | 1.233.595,00 |
| 01.04.2024 | 4,21 | 4,24 | 3,88 | 3,98 | -3,86% | 1.820.393,00 |
| 28.03.2024 | 4,21 | 4,64 | 4,10 | 4,14 | 10,40% | 4.679.740,00 |
| 27.03.2024 | 3,83 | 3,89 | 3,65 | 3,75 | 0,54% | 1.445.010,00 |
| 26.03.2024 | 3,46 | 3,80 | 3,37 | 3,73 | 13,72% | 2.682.962,00 |
| 25.03.2024 | 3,44 | 3,56 | 3,27 | 3,28 | -2,67% | 1.798.369,00 |
| 22.03.2024 | 3,51 | 3,54 | 3,25 | 3,37 | -4,80% | 2.815.843,00 |
| 21.03.2024 | 3,86 | 3,97 | 3,53 | 3,54 | -7,57% | 2.044.803,00 |
| 20.03.2024 | 3,65 | 3,85 | 3,61 | 3,83 | 5,51% | 2.175.214,00 |
| 19.03.2024 | 4,07 | 4,14 | 3,62 | 3,63 | -11,79% | 3.177.076,00 |
| 18.03.2024 | 4,49 | 4,56 | 4,10 | 4,12 | -10,93% | 2.074.565,00 |
| 15.03.2024 | 4,80 | 5,02 | 4,57 | 4,62 | -2,74% | 9.767.887,00 |
| 14.03.2024 | 4,55 | 4,79 | 4,42 | 4,75 | 5,32% | 1.971.411,00 |
| 13.03.2024 | 4,31 | 4,83 | 4,30 | 4,51 | 4,64% | 1.512.768,00 |
| 12.03.2024 | 4,30 | 4,47 | 4,17 | 4,31 | 0,35% | 1.584.527,00 |
| 11.03.2024 | 4,41 | 4,62 | 4,23 | 4,30 | -2,39% | 2.883.081,00 |
| 08.03.2024 | 4,80 | 5,02 | 4,38 | 4,40 | -6,78% | 2.285.507,00 |
| 07.03.2024 | 4,93 | 4,97 | 4,67 | 4,72 | -2,48% | 1.388.417,00 |
| 06.03.2024 | 5,04 | 5,14 | 4,65 | 4,84 | -4,70% | 2.135.793,00 |
| 05.03.2024 | 4,43 | 5,22 | 4,34 | 5,08 | 13,37% | 2.578.259,00 |
| 04.03.2024 | 4,67 | 4,71 | 4,42 | 4,48 | -3,66% | 809.391,00 |
| 01.03.2024 | 4,56 | 4,74 | 4,46 | 4,65 | 2,54% | 1.055.132,00 |
| 29.02.2024 | 4,58 | 4,69 | 4,42 | 4,54 | 0,00% | 879.686,00 |
| 28.02.2024 | 4,31 | 4,61 | 4,28 | 4,54 | 3,07% | 1.042.520,00 |
| 27.02.2024 | 4,45 | 4,78 | 4,26 | 4,40 | -1,35% | 1.828.758,00 |
| 26.02.2024 | 4,50 | 4,54 | 4,02 | 4,46 | -3,88% | 2.021.487,00 |
| 23.02.2024 | 4,36 | 4,79 | 4,34 | 4,64 | 7,91% | 1.722.052,00 |
| 22.02.2024 | 4,05 | 4,36 | 3,95 | 4,30 | 4,62% | 1.862.593,00 |
| 21.02.2024 | 3,74 | 4,20 | 3,70 | 4,11 | 9,89% | 2.126.717,00 |
| 20.02.2024 | 4,87 | 4,91 | 3,42 | 3,74 | -26,23% | 6.122.373,00 |
| 16.02.2024 | 4,69 | 5,14 | 4,61 | 5,07 | 8,57% | 2.264.743,00 |
| 15.02.2024 | 4,54 | 4,69 | 4,45 | 4,67 | 5,18% | 1.437.354,00 |
| 14.02.2024 | 4,58 | 4,58 | 4,11 | 4,44 | -1,11% | 1.440.678,00 |
| 13.02.2024 | 4,55 | 4,56 | 4,30 | 4,49 | -3,85% | 1.785.082,00 |
| 12.02.2024 | 4,50 | 4,67 | 4,43 | 4,67 | 3,78% | 1.550.605,00 |
| 09.02.2024 | 4,23 | 4,53 | 4,15 | 4,50 | 7,66% | 1.664.151,00 |
| 08.02.2024 | 4,30 | 4,32 | 4,07 | 4,18 | -1,65% | 1.912.140,00 |
| 07.02.2024 | 4,06 | 4,27 | 4,03 | 4,25 | 3,16% | 1.408.918,00 |
| 06.02.2024 | 3,83 | 4,12 | 3,83 | 4,12 | 7,29% | 1.143.703,00 |
| 05.02.2024 | 3,83 | 3,94 | 3,59 | 3,84 | -1,03% | 1.470.462,00 |
| 02.02.2024 | 4,00 | 4,03 | 3,81 | 3,88 | -3,00% | 1.091.488,00 |
| 01.02.2024 | 3,94 | 4,03 | 3,80 | 4,00 | 2,04% | 1.499.966,00 |
| 31.01.2024 | 3,73 | 4,11 | 3,72 | 3,92 | 4,12% | 1.798.159,00 |
| 30.01.2024 | 3,71 | 3,78 | 3,65 | 3,77 | -0,13% | 833.244,00 |
| 29.01.2024 | 3,75 | 3,96 | 3,44 | 3,77 | -2,84% | 3.586.150,00 |
| 26.01.2024 | 4,50 | 4,64 | 3,85 | 3,88 | -14,54% | 3.041.216,00 |
| 25.01.2024 | 4,53 | 4,72 | 4,22 | 4,54 | 2,48% | 3.693.314,00 |
| 24.01.2024 | 4,15 | 4,66 | 4,12 | 4,43 | 8,31% | 4.116.370,00 |
| 23.01.2024 | 3,81 | 4,20 | 3,73 | 4,09 | 8,49% | 3.218.114,00 |
| 22.01.2024 | 3,57 | 3,78 | 3,46 | 3,77 | 4,43% | 2.309.712,00 |
| 19.01.2024 | 3,30 | 3,62 | 3,21 | 3,61 | 9,06% | 2.268.379,00 |
| 18.01.2024 | 3,30 | 3,36 | 3,15 | 3,31 | -1,19% | 2.324.435,00 |
| 17.01.2024 | 3,41 | 3,49 | 3,18 | 3,35 | -3,18% | 2.933.416,00 |
| 16.01.2024 | 3,01 | 3,48 | 2,96 | 3,46 | 11,61% | 2.978.577,00 |
| 12.01.2024 | 3,05 | 3,12 | 2,95 | 3,10 | 4,20% | 1.009.434,00 |
| 11.01.2024 | 3,00 | 3,03 | 2,86 | 2,98 | -1,16% | 906.705,00 |
| 10.01.2024 | 3,10 | 3,18 | 2,89 | 3,01 | -1,31% | 1.248.001,00 |
| 09.01.2024 | 2,91 | 3,13 | 2,84 | 3,05 | 2,35% | 2.171.709,00 |
| 08.01.2024 | 2,57 | 3,04 | 2,55 | 2,98 | 16,86% | 2.077.261,00 |
| 05.01.2024 | 2,64 | 2,66 | 2,53 | 2,55 | -5,38% | 1.056.151,00 |
| 04.01.2024 | 2,74 | 2,75 | 2,64 | 2,70 | -0,19% | 1.186.654,00 |
| 03.01.2024 | 2,60 | 2,76 | 2,54 | 2,70 | 2,08% | 1.064.200,00 |
| 02.01.2024 | 2,58 | 2,78 | 2,53 | 2,65 | 1,34% | 1.345.457,00 |
| 29.12.2023 | 2,85 | 2,86 | 2,57 | 2,61 | -7,77% | 1.383.339,00 |
| 28.12.2023 | 2,80 | 2,87 | 2,67 | 2,83 | 2,54% | 1.518.883,00 |
| 27.12.2023 | 2,62 | 2,81 | 2,57 | 2,76 | 6,15% | 1.347.206,00 |
| 26.12.2023 | 2,36 | 2,61 | 2,35 | 2,60 | 9,70% | 1.286.413,00 |
| 22.12.2023 | 2,42 | 2,49 | 2,34 | 2,37 | -0,42% | 1.368.352,00 |