6,060$
0,83%
Echtzeit-Aktienkurs Summit Hotel Properties
Bid:
Ask:
Aktienkurse zur Summit Hotel Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 6,01 | 6,14 | 5,98 | 6,07 | 1,00% | 697.587,00 |
| 30.04.2024 | 6,15 | 6,15 | 5,99 | 6,01 | -2,75% | 658.994,00 |
| 29.04.2024 | 6,14 | 6,18 | 6,09 | 6,18 | 0,82% | 640.318,00 |
| 26.04.2024 | 6,12 | 6,18 | 6,08 | 6,13 | 0,99% | 427.837,00 |
| 25.04.2024 | 6,21 | 6,25 | 6,06 | 6,07 | -3,19% | 546.176,00 |
| 24.04.2024 | 6,32 | 6,36 | 6,25 | 6,27 | -1,57% | 510.427,00 |
| 23.04.2024 | 6,26 | 6,39 | 6,26 | 6,37 | 1,76% | 614.311,00 |
| 22.04.2024 | 6,19 | 6,27 | 6,11 | 6,26 | 1,79% | 727.421,00 |
| 19.04.2024 | 6,13 | 6,20 | 6,09 | 6,15 | 0,16% | 505.796,00 |
| 18.04.2024 | 6,16 | 6,23 | 6,11 | 6,14 | -0,49% | 629.489,00 |
| 17.04.2024 | 6,38 | 6,39 | 6,15 | 6,17 | -2,68% | 653.387,00 |
| 16.04.2024 | 6,40 | 6,41 | 6,30 | 6,34 | -1,25% | 552.222,00 |
| 15.04.2024 | 6,54 | 6,54 | 6,38 | 6,42 | -1,23% | 628.957,00 |
| 12.04.2024 | 6,57 | 6,58 | 6,47 | 6,50 | -1,52% | 505.451,00 |
| 11.04.2024 | 6,45 | 6,61 | 6,40 | 6,60 | 2,80% | 920.257,00 |
| 10.04.2024 | 6,44 | 6,50 | 6,35 | 6,42 | -3,02% | 892.054,00 |
| 09.04.2024 | 6,60 | 6,63 | 6,51 | 6,62 | 0,76% | 505.524,00 |
| 08.04.2024 | 6,50 | 6,57 | 6,45 | 6,57 | 1,86% | 709.757,00 |
| 05.04.2024 | 6,27 | 6,45 | 6,26 | 6,45 | 3,04% | 786.901,00 |
| 04.04.2024 | 6,44 | 6,46 | 6,25 | 6,26 | -1,88% | 898.727,00 |
| 03.04.2024 | 6,31 | 6,38 | 6,27 | 6,38 | 0,31% | 458.253,00 |
| 02.04.2024 | 6,40 | 6,41 | 6,30 | 6,36 | -2,00% | 939.108,00 |
| 01.04.2024 | 6,57 | 6,57 | 6,43 | 6,49 | -0,31% | 407.906,00 |
| 28.03.2024 | 6,48 | 6,53 | 6,45 | 6,51 | 0,62% | 635.664,00 |
| 27.03.2024 | 6,39 | 6,52 | 6,37 | 6,47 | 2,37% | 696.806,00 |
| 26.03.2024 | 6,39 | 6,39 | 6,28 | 6,32 | -0,16% | 753.695,00 |
| 25.03.2024 | 6,34 | 6,41 | 6,30 | 6,33 | 0,32% | 595.740,00 |
| 22.03.2024 | 6,51 | 6,53 | 6,30 | 6,31 | -2,77% | 573.777,00 |
| 21.03.2024 | 6,44 | 6,51 | 6,37 | 6,49 | 1,72% | 777.911,00 |
| 20.03.2024 | 6,21 | 6,40 | 6,21 | 6,38 | 2,08% | 745.173,00 |
| 19.03.2024 | 6,20 | 6,31 | 6,18 | 6,25 | 0,32% | 1.043.427,00 |
| 18.03.2024 | 6,20 | 6,27 | 6,16 | 6,23 | 0,48% | 722.798,00 |
| 15.03.2024 | 6,23 | 6,34 | 6,15 | 6,20 | -1,74% | 1.557.481,00 |
| 14.03.2024 | 6,36 | 6,37 | 6,25 | 6,31 | -0,63% | 574.364,00 |
| 13.03.2024 | 6,36 | 6,40 | 6,32 | 6,35 | -0,63% | 612.159,00 |
| 12.03.2024 | 6,41 | 6,49 | 6,36 | 6,39 | -0,78% | 1.050.191,00 |
| 11.03.2024 | 6,55 | 6,55 | 6,44 | 6,44 | -1,83% | 347.185,00 |
| 08.03.2024 | 6,39 | 6,57 | 6,37 | 6,56 | 3,96% | 781.093,00 |
| 07.03.2024 | 6,45 | 6,47 | 6,31 | 6,31 | -1,41% | 635.009,00 |
| 06.03.2024 | 6,40 | 6,50 | 6,35 | 6,40 | 0,95% | 587.107,00 |
| 05.03.2024 | 6,38 | 6,47 | 6,34 | 6,34 | -1,40% | 661.502,00 |
| 04.03.2024 | 6,48 | 6,56 | 6,42 | 6,43 | -1,83% | 635.100,00 |
| 01.03.2024 | 6,45 | 6,56 | 6,38 | 6,55 | 2,02% | 891.304,00 |
| 29.02.2024 | 6,66 | 6,72 | 6,37 | 6,42 | -2,58% | 1.746.178,00 |
| 28.02.2024 | 6,39 | 6,64 | 6,39 | 6,59 | 1,85% | 919.631,00 |
| 27.02.2024 | 6,50 | 6,57 | 6,42 | 6,47 | 0,31% | 669.020,00 |
| 26.02.2024 | 6,63 | 6,66 | 6,45 | 6,45 | -3,30% | 687.493,00 |
| 23.02.2024 | 6,68 | 6,75 | 6,63 | 6,67 | -0,15% | 1.305.813,00 |
| 22.02.2024 | 6,57 | 6,70 | 6,50 | 6,68 | 1,67% | 1.126.409,00 |
| 21.02.2024 | 6,54 | 6,62 | 6,52 | 6,57 | 0,61% | 755.078,00 |
| 20.02.2024 | 6,40 | 6,54 | 6,34 | 6,53 | 0,62% | 753.686,00 |
| 16.02.2024 | 6,47 | 6,57 | 6,33 | 6,49 | -1,22% | 1.039.808,00 |
| 15.02.2024 | 6,46 | 6,60 | 6,44 | 6,57 | 2,98% | 670.732,00 |
| 14.02.2024 | 6,40 | 6,45 | 6,26 | 6,38 | 1,27% | 776.209,00 |
| 13.02.2024 | 6,40 | 6,44 | 6,26 | 6,30 | -4,83% | 1.209.513,00 |
| 12.02.2024 | 6,68 | 6,70 | 6,60 | 6,62 | -0,30% | 833.217,00 |
| 09.02.2024 | 6,62 | 6,67 | 6,49 | 6,64 | 0,76% | 731.780,00 |
| 08.02.2024 | 6,42 | 6,59 | 6,42 | 6,59 | 2,01% | 529.554,00 |
| 07.02.2024 | 6,53 | 6,53 | 6,42 | 6,46 | -0,77% | 403.147,00 |
| 06.02.2024 | 6,45 | 6,55 | 6,45 | 6,51 | 0,15% | 437.771,00 |
| 05.02.2024 | 6,50 | 6,57 | 6,47 | 6,50 | -1,66% | 512.688,00 |
| 02.02.2024 | 6,51 | 6,67 | 6,46 | 6,61 | -0,30% | 658.506,00 |
| 01.02.2024 | 6,48 | 6,64 | 6,45 | 6,63 | 2,31% | 729.037,00 |
| 31.01.2024 | 6,63 | 6,68 | 6,47 | 6,48 | -2,85% | 1.043.365,00 |
| 30.01.2024 | 6,66 | 6,74 | 6,66 | 6,67 | -0,74% | 371.099,00 |
| 29.01.2024 | 6,75 | 6,79 | 6,69 | 6,72 | -0,59% | 539.107,00 |
| 26.01.2024 | 6,78 | 6,81 | 6,74 | 6,76 | 0,45% | 443.190,00 |
| 25.01.2024 | 6,78 | 6,78 | 6,67 | 6,73 | 1,82% | 517.986,00 |
| 24.01.2024 | 6,77 | 6,77 | 6,61 | 6,61 | -0,90% | 776.575,00 |
| 23.01.2024 | 6,93 | 6,95 | 6,66 | 6,67 | -2,63% | 823.773,00 |
| 22.01.2024 | 6,83 | 6,88 | 6,78 | 6,85 | 1,03% | 1.338.457,00 |
| 19.01.2024 | 6,52 | 6,79 | 6,42 | 6,78 | 5,12% | 1.021.177,00 |
| 18.01.2024 | 6,47 | 6,55 | 6,36 | 6,45 | 0,16% | 556.944,00 |
| 17.01.2024 | 6,35 | 6,47 | 6,33 | 6,44 | -0,62% | 798.495,00 |
| 16.01.2024 | 6,46 | 6,50 | 6,42 | 6,48 | -1,07% | 1.369.881,00 |
| 12.01.2024 | 6,70 | 6,77 | 6,51 | 6,55 | -0,61% | 512.884,00 |
| 11.01.2024 | 6,55 | 6,61 | 6,48 | 6,59 | -0,30% | 602.213,00 |
| 10.01.2024 | 6,61 | 6,68 | 6,57 | 6,61 | -0,15% | 622.069,00 |
| 09.01.2024 | 6,68 | 6,69 | 6,61 | 6,62 | -2,50% | 530.815,00 |
| 08.01.2024 | 6,75 | 6,82 | 6,70 | 6,79 | 0,44% | 552.007,00 |
| 05.01.2024 | 6,58 | 6,77 | 6,56 | 6,76 | 1,65% | 714.878,00 |
| 04.01.2024 | 6,71 | 6,76 | 6,65 | 6,65 | -0,89% | 490.413,00 |
| 03.01.2024 | 6,72 | 6,85 | 6,70 | 6,71 | -1,18% | 671.174,00 |
| 02.01.2024 | 6,72 | 6,85 | 6,66 | 6,79 | 1,04% | 646.476,00 |
| 29.12.2023 | 6,83 | 6,83 | 6,72 | 6,72 | -1,75% | 528.068,00 |
| 28.12.2023 | 6,78 | 6,84 | 6,71 | 6,84 | 0,59% | 551.010,00 |
| 27.12.2023 | 6,80 | 6,84 | 6,75 | 6,80 | -0,29% | 447.323,00 |
| 26.12.2023 | 6,66 | 6,83 | 6,63 | 6,82 | 2,40% | 1.006.307,00 |
| 22.12.2023 | 6,67 | 6,71 | 6,56 | 6,66 | 0,60% | 609.315,00 |
| 21.12.2023 | 6,65 | 6,68 | 6,57 | 6,62 | 1,22% | 745.217,00 |
| 20.12.2023 | 6,55 | 6,70 | 6,47 | 6,54 | -0,76% | 1.006.860,00 |
| 19.12.2023 | 6,70 | 6,75 | 6,58 | 6,59 | -0,30% | 957.838,00 |
| 18.12.2023 | 6,61 | 6,67 | 6,53 | 6,61 | 0,15% | 1.046.037,00 |
| 15.12.2023 | 6,77 | 6,77 | 6,59 | 6,60 | -1,93% | 3.345.959,00 |
| 14.12.2023 | 6,86 | 6,98 | 6,71 | 6,73 | 1,05% | 1.874.176,00 |
| 13.12.2023 | 6,54 | 6,71 | 6,43 | 6,66 | 2,30% | 1.590.928,00 |
| 12.12.2023 | 6,49 | 6,57 | 6,46 | 6,51 | 0,31% | 912.416,00 |
| 11.12.2023 | 6,42 | 6,50 | 6,38 | 6,49 | 1,56% | 560.844,00 |
| 08.12.2023 | 6,33 | 6,39 | 6,29 | 6,39 | 0,31% | 379.511,00 |
| 07.12.2023 | 6,29 | 6,38 | 6,24 | 6,37 | 1,43% | 512.691,00 |