Echtzeit-Aktienkurs Summit State Bank
Bid:
Ask:
Aktienkurse zur Summit State Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,77 | 16,90 | 16,13 | 16,54 | 4,52% | - |
| 25.02.2021 | 15,16 | 15,82 | 14,98 | 15,82 | -1,56% | - |
| 24.02.2021 | 16,25 | 16,25 | 15,68 | 16,07 | 2,19% | - |
| 23.02.2021 | 15,82 | 16,56 | 15,34 | 15,73 | 3,83% | - |
| 22.02.2021 | 14,24 | 15,15 | 14,24 | 15,15 | -0,26% | - |
| 19.02.2021 | 15,51 | 15,79 | 15,14 | 15,19 | -3,03% | - |
| 18.02.2021 | 14,79 | 15,82 | 14,79 | 15,66 | 2,25% | - |
| 17.02.2021 | 15,55 | 16,07 | 14,99 | 15,32 | 1,32% | - |
| 16.02.2021 | 15,38 | 15,38 | 15,12 | 15,12 | 1,21% | - |
| 12.02.2021 | 15,24 | 15,35 | 14,90 | 14,94 | -2,16% | - |
| 11.02.2021 | 15,49 | 15,51 | 15,15 | 15,27 | 1,19% | - |
| 10.02.2021 | 14,37 | 15,44 | 14,37 | 15,09 | 4,76% | - |
| 08.02.2021 | 14,66 | 14,66 | 13,75 | 14,40 | -0,35% | - |
| 05.02.2021 | 14,38 | 14,66 | 14,34 | 14,45 | -0,41% | - |
| 04.02.2021 | 14,26 | 14,82 | 14,26 | 14,51 | -1,26% | - |
| 03.02.2021 | 15,35 | 15,54 | 14,54 | 14,70 | -0,94% | - |
| 02.02.2021 | 14,87 | 15,11 | 14,52 | 14,84 | 0,07% | - |
| 01.02.2021 | 14,95 | 16,40 | 14,77 | 14,83 | 2,31% | - |
| 29.01.2021 | 14,72 | 14,72 | 14,40 | 14,49 | -0,65% | - |
| 28.01.2021 | 14,95 | 15,66 | 14,52 | 14,59 | -4,77% | - |
| 27.01.2021 | 15,72 | 15,72 | 14,78 | 15,32 | -8,05% | - |
| 26.01.2021 | 17,82 | 18,12 | 16,66 | 16,66 | -1,57% | - |
| 25.01.2021 | 16,67 | 17,12 | 16,49 | 16,92 | 1,29% | - |
| 22.01.2021 | 16,67 | 17,07 | 16,35 | 16,71 | 0,57% | - |
| 21.01.2021 | 15,72 | 17,12 | 15,13 | 16,61 | 4,66% | - |
| 20.01.2021 | 15,75 | 15,87 | 15,72 | 15,87 | -1,03% | - |
| 19.01.2021 | 15,77 | 16,37 | 15,28 | 16,04 | 6,69% | - |
| 15.01.2021 | 15,12 | 15,12 | 14,87 | 15,03 | 1,35% | - |
| 14.01.2021 | 14,80 | 14,83 | 14,80 | 14,83 | 1,99% | - |
| 13.01.2021 | 13,97 | 14,84 | 13,97 | 14,54 | -2,09% | - |
| 12.01.2021 | 13,97 | 14,95 | 13,97 | 14,85 | 4,72% | - |
| 11.01.2021 | 0,00 | 14,18 | 0,00 | 14,18 | 4,88% | - |
| 08.01.2021 | 13,46 | 13,52 | 13,26 | 13,52 | -0,99% | - |
| 07.01.2021 | 13,39 | 13,66 | 13,39 | 13,66 | 0,74% | - |
| 06.01.2021 | 13,39 | 13,58 | 13,37 | 13,56 | 3,04% | - |
| 05.01.2021 | 13,25 | 13,25 | 13,16 | 13,16 | -0,72% | - |
| 04.01.2021 | 13,34 | 13,34 | 13,21 | 13,25 | -1,60% | - |
| 31.12.2020 | 13,27 | 13,49 | 13,03 | 13,47 | 4,30% | - |
| 30.12.2020 | 12,24 | 12,91 | 12,24 | 12,91 | 3,28% | - |
| 29.12.2020 | 12,42 | 12,79 | 12,36 | 12,50 | 2,17% | - |
| 28.12.2020 | 12,24 | 12,24 | 12,24 | 12,24 | 12,09% | - |
| 24.12.2020 | 12,32 | 12,69 | 10,92 | 10,92 | -12,65% | - |
| 23.12.2020 | 12,40 | 12,52 | 12,40 | 12,50 | 1,09% | - |
| 22.12.2020 | 12,59 | 12,59 | 12,24 | 12,36 | 2,15% | - |
| 21.12.2020 | 11,84 | 12,10 | 11,84 | 12,10 | 2,15% | - |
| 18.12.2020 | 13,00 | 13,07 | 11,51 | 11,85 | -5,47% | - |
| 17.12.2020 | 12,28 | 12,53 | 12,28 | 12,53 | 2,41% | - |
| 16.12.2020 | 12,35 | 12,89 | 12,13 | 12,24 | -4,64% | - |
| 15.12.2020 | 11,43 | 12,83 | 11,43 | 12,83 | 4,86% | - |
| 14.12.2020 | 13,19 | 13,19 | 12,24 | 12,24 | -5,23% | - |
| 11.12.2020 | 12,55 | 12,93 | 12,45 | 12,91 | -2,64% | - |
| 10.12.2020 | 12,95 | 13,40 | 12,92 | 13,26 | 0,80% | - |
| 09.12.2020 | 12,90 | 13,16 | 12,74 | 13,16 | 0,53% | - |
| 08.12.2020 | 12,87 | 13,26 | 12,87 | 13,09 | 0,23% | - |
| 07.12.2020 | 13,47 | 13,51 | 13,03 | 13,06 | -2,54% | - |
| 04.12.2020 | 13,00 | 13,40 | 12,72 | 13,40 | 0,68% | - |
| 03.12.2020 | 12,88 | 13,32 | 12,88 | 13,31 | -2,17% | - |
| 02.12.2020 | 13,14 | 13,63 | 13,03 | 13,60 | 2,64% | - |
| 01.12.2020 | 13,27 | 13,42 | 13,15 | 13,25 | -0,30% | - |
| 30.11.2020 | 13,08 | 13,29 | 12,71 | 13,29 | -12,34% | - |
| 27.11.2020 | 13,38 | 15,16 | 13,38 | 15,16 | 13,77% | - |
| 25.11.2020 | 13,33 | 13,33 | 13,33 | 13,33 | -1,30% | - |
| 24.11.2020 | 13,25 | 13,51 | 13,21 | 13,50 | 3,61% | - |
| 23.11.2020 | 12,79 | 13,05 | 12,59 | 13,03 | 1,32% | - |
| 20.11.2020 | 12,22 | 12,88 | 12,22 | 12,86 | -1,49% | - |
| 19.11.2020 | 12,26 | 13,22 | 12,26 | 13,06 | -2,90% | - |
| 18.11.2020 | 13,85 | 13,85 | 12,87 | 13,45 | 3,66% | - |
| 17.11.2020 | 13,85 | 13,85 | 12,82 | 12,97 | -2,55% | - |
| 16.11.2020 | 12,91 | 13,41 | 12,87 | 13,31 | -0,67% | - |
| 13.11.2020 | 13,11 | 13,80 | 12,66 | 13,40 | -1,29% | - |
| 12.11.2020 | 13,08 | 13,58 | 12,99 | 13,58 | 1,15% | - |
| 11.11.2020 | 14,30 | 14,63 | 12,79 | 13,42 | -1,83% | - |
| 10.11.2020 | 13,91 | 14,10 | 13,43 | 13,67 | 0,55% | - |
| 09.11.2020 | 14,25 | 14,25 | 13,38 | 13,60 | 3,58% | - |
| 06.11.2020 | 13,18 | 13,18 | 13,13 | 13,13 | 0,54% | - |
| 05.11.2020 | 13,87 | 14,31 | 12,98 | 13,06 | 0,12% | - |
| 04.11.2020 | 13,92 | 13,92 | 12,84 | 13,04 | -5,06% | - |
| 03.11.2020 | 12,37 | 13,74 | 12,37 | 13,74 | 10,54% | - |
| 02.11.2020 | 12,44 | 12,46 | 12,16 | 12,43 | 2,18% | - |
| 30.10.2020 | 12,18 | 12,51 | 12,07 | 12,16 | -1,14% | - |
| 28.10.2020 | 0,00 | 12,30 | 0,00 | 12,30 | 0,86% | - |
| 27.10.2020 | 12,05 | 12,52 | 11,85 | 12,20 | 2,14% | - |
| 26.10.2020 | 11,97 | 12,03 | 11,94 | 11,94 | -1,08% | - |
| 23.10.2020 | 11,90 | 12,07 | 11,77 | 12,07 | 2,20% | - |
| 22.10.2020 | 11,35 | 12,04 | 11,35 | 11,81 | 1,99% | - |
| 21.10.2020 | 11,31 | 11,82 | 11,31 | 11,58 | 0,09% | - |
| 20.10.2020 | 11,53 | 11,69 | 11,43 | 11,57 | 0,70% | - |
| 19.10.2020 | 11,64 | 11,69 | 11,29 | 11,49 | -1,54% | - |
| 16.10.2020 | 11,95 | 11,95 | 11,16 | 11,67 | -2,30% | - |
| 15.10.2020 | 10,94 | 12,20 | 10,94 | 11,95 | 1,31% | - |
| 14.10.2020 | 13,00 | 13,62 | 11,56 | 11,79 | -6,84% | - |
| 13.10.2020 | 11,16 | 12,85 | 11,16 | 12,66 | 4,37% | - |
| 12.10.2020 | 10,94 | 12,61 | 10,94 | 12,13 | 2,28% | - |
| 09.10.2020 | 10,63 | 12,00 | 10,63 | 11,86 | -3,70% | - |
| 08.10.2020 | 10,62 | 12,31 | 10,62 | 12,31 | 9,96% | - |
| 07.10.2020 | 0,00 | 11,39 | 0,00 | 11,20 | 0,45% | - |
| 06.10.2020 | 11,28 | 11,28 | 10,84 | 11,15 | -0,45% | - |
| 05.10.2020 | 10,53 | 11,20 | 10,36 | 11,20 | 12,01% | - |
| 02.10.2020 | 10,00 | 10,00 | 10,00 | 10,00 | -7,20% | - |
| 01.10.2020 | 10,91 | 11,24 | 10,64 | 10,77 | -5,11% | - |