Summit Therapeutics Inc SMMT
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$17,34+0,43 (+2,51 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16,82 | -0,53 % | $16,82 | $17,18 | $16,59 | 2,15M |
| 2026-09-30 | $16,91 | +3,17 % | $16,59 | $17,72 | $16,17 | 13,05M |
| 2026-09-29 | $16,39 | +5,88 % | $18,91 | $19,09 | $16,15 | 27,34M |
| 2026-09-28 | $15,48 | -0,83 % | $15,50 | $15,82 | $15,18 | 6,15M |
| 2026-09-25 | $15,61 | -4,70 % | $16,45 | $16,58 | $15,55 | 3,80M |
| 2026-09-24 | $16,38 | -0,43 % | $16,37 | $16,78 | $16,09 | 5,04M |
| 2026-09-23 | $16,45 | -3,91 % | $17,10 | $17,46 | $16,25 | 3,89M |
| 2026-09-22 | $17,12 | +1,30 % | $16,97 | $17,50 | $16,79 | 4,62M |
| 2026-09-21 | $16,90 | -5,32 % | $18,40 | $18,42 | $16,64 | 5,78M |
| 2026-09-18 | $17,85 | +0,73 % | $17,74 | $17,87 | $17,31 | 13,06M |
| 2026-09-17 | $17,72 | +2,43 % | $17,73 | $18,10 | $17,42 | 6,13M |
| 2026-09-16 | $17,30 | -0,57 % | $17,50 | $17,75 | $17,11 | 6,09M |
| 2026-09-15 | $17,40 | -5,54 % | $18,16 | $18,47 | $17,11 | 5,79M |
| 2026-09-14 | $18,42 | +4,96 % | $18,07 | $18,83 | $17,97 | 7,06M |
| 2026-09-11 | $17,55 | +3,24 % | $17,20 | $17,70 | $17,14 | 4,28M |
| 2026-09-10 | $17,00 | -3,08 % | $17,30 | $17,62 | $16,80 | 4,22M |
| 2026-09-09 | $17,54 | +1,50 % | $18,20 | $18,32 | $17,24 | 4,80M |
| 2026-09-08 | $17,28 | -1,85 % | $17,43 | $17,69 | $16,97 | 7,35M |
| 2026-09-04 | $17,60 | +2,77 % | $16,93 | $17,63 | $16,80 | 6,95M |
| 2026-09-03 | $17,13 | +17,33 % | $15,52 | $17,35 | $15,52 | 14,92M |
| 2026-09-02 | $14,60 | +3,11 % | $14,15 | $14,72 | $14,06 | 3,78M |
| 2026-09-01 | $14,16 | +3,96 % | $13,38 | $14,48 | $13,37 | 4,70M |
| 2026-08-31 | $13,62 | -0,80 % | $13,51 | $13,73 | $13,44 | 5,42M |
| 2026-08-28 | $13,73 | -4,19 % | $14,11 | $14,24 | $13,43 | 3,91M |
| 2026-08-27 | $14,33 | +0,70 % | $14,30 | $14,65 | $13,92 | 4,84M |
| 2026-08-26 | $14,23 | +6,51 % | $14,75 | $15,10 | $14,11 | 11,63M |
| 2026-08-25 | $13,36 | +4,95 % | $13,27 | $13,60 | $13,05 | 6,33M |
| 2026-08-24 | $12,73 | -3,27 % | $13,08 | $13,21 | $12,22 | 4,39M |
| 2026-08-21 | $13,16 | +5,87 % | $12,69 | $13,53 | $12,57 | 7,07M |
| 2026-08-20 | $12,43 | -5,19 % | $13,01 | $13,02 | $12,28 | 6,57M |
| 2026-08-19 | $13,11 | +2,26 % | $13,31 | $13,39 | $12,92 | 5,43M |
| 2026-08-18 | $12,82 | +0,31 % | $12,60 | $13,00 | $12,53 | 4,60M |
| 2026-08-17 | $12,78 | -4,27 % | $13,05 | $13,07 | $12,07 | 9,88M |
| 2026-08-14 | $13,35 | -4,64 % | $13,61 | $13,70 | $12,99 | 9,75M |
| 2026-08-13 | $14,00 | -7,28 % | $15,16 | $15,24 | $13,99 | 6,56M |
| 2026-08-12 | $15,10 | -0,10 % | $15,41 | $15,75 | $14,99 | 3,68M |
| 2026-08-11 | $15,11 | +1,65 % | $15,03 | $15,73 | $14,68 | 4,96M |
| 2026-08-10 | $14,87 | +6,52 % | $14,14 | $14,90 | $14,10 | 3,49M |
| 2026-08-07 | $13,96 | +3,10 % | $13,90 | $14,02 | $13,52 | 2,18M |
| 2026-08-06 | $13,54 | +0,07 % | $13,63 | $13,93 | $13,44 | 2,49M |
| 2026-08-05 | $13,53 | -1,67 % | $13,91 | $13,96 | $13,44 | 3,15M |
| 2026-08-04 | $13,76 | +5,48 % | $13,20 | $13,98 | $13,10 | 4,00M |
| 2026-08-03 | $13,05 | +0,19 % | $13,10 | $13,25 | $12,77 | 3,45M |
| 2026-07-31 | $13,02 | -3,12 % | $13,44 | $13,59 | $13,01 | 4,00M |
| 2026-07-30 | $13,44 | +5,00 % | $12,79 | $13,56 | $12,72 | 3,82M |
| 2026-07-29 | $12,80 | +1,99 % | $12,61 | $13,24 | $12,30 | 3,78M |
| 2026-07-28 | $12,55 | -4,24 % | $13,01 | $13,05 | $12,25 | 5,02M |
| 2026-07-27 | $13,10 | -4,06 % | $13,85 | $14,23 | $13,10 | 4,23M |
| 2026-07-24 | $13,66 | -8,81 % | $13,72 | $14,42 | $13,20 | 8,15M |
| 2026-07-23 | $14,98 | +1,63 % | $14,73 | $15,23 | $14,58 | 3,28M |
| 2026-07-22 | $14,74 | +0,75 % | $15,18 | $15,70 | $14,65 | 4,26M |
| 2026-07-21 | $14,63 | +8,37 % | $13,67 | $14,72 | $13,63 | 3,93M |
| 2026-07-20 | $13,50 | -2,24 % | $13,74 | $14,35 | $13,49 | 2,71M |
| 2026-07-17 | $13,81 | +0,36 % | $13,46 | $14,07 | $13,36 | 2,84M |
| 2026-07-16 | $13,76 | -8,69 % | $14,90 | $15,02 | $13,53 | 3,75M |
| 2026-07-15 | $15,07 | -2,59 % | $15,62 | $15,62 | $14,94 | 2,30M |
| 2026-07-14 | $15,47 | +1,11 % | $15,35 | $15,63 | $15,20 | 3,04M |
| 2026-07-13 | $15,30 | +0,33 % | $15,11 | $15,48 | $14,79 | 3,39M |
| 2026-07-10 | $15,25 | -1,49 % | $15,50 | $15,53 | $14,86 | 2,72M |
| 2026-07-09 | $15,48 | -1,34 % | $15,60 | $15,88 | $15,45 | 2,37M |
| 2026-07-08 | $15,69 | -1,20 % | $15,75 | $15,88 | $15,39 | 2,78M |
| 2026-07-07 | $15,88 | -0,31 % | $15,97 | $16,05 | $15,46 | 2,80M |
| 2026-07-06 | $15,93 | +3,31 % | $15,50 | $15,94 | $15,30 | 3,92M |
| 2026-07-02 | $15,42 | +7,23 % | $14,55 | $15,70 | $14,55 | 7,10M |
| 2026-07-01 | $14,38 | -1,30 % | $14,59 | $14,80 | $14,31 | 3,91M |
| 2026-06-30 | $14,57 | +1,75 % | $14,32 | $14,89 | $14,31 | 5,32M |
| 2026-06-29 | $14,32 | +2,21 % | $14,21 | $14,58 | $14,11 | 5,98M |
| 2026-06-26 | $14,01 | -1,20 % | $14,00 | $14,25 | $13,88 | 4,18M |
| 2026-06-25 | $14,18 | -0,49 % | $14,25 | $14,53 | $14,05 | 4,82M |
| 2026-06-24 | $14,25 | 0,00 % | $14,25 | $14,76 | $14,17 | 6,77M |
| 2026-06-23 | $14,25 | -0,21 % | $13,93 | $14,81 | $13,93 | 5,96M |
| 2026-06-22 | $14,28 | +3,85 % | $13,78 | $14,40 | $13,70 | 7,39M |
| 2026-06-18 | $13,75 | -2,27 % | $14,38 | $14,60 | $13,56 | 8,72M |
| 2026-06-17 | $14,07 | +1,37 % | $13,99 | $14,50 | $13,83 | 5,96M |
| 2026-06-16 | $13,88 | -1,77 % | $14,13 | $14,24 | $13,75 | 5,51M |
| 2026-06-15 | $14,13 | +0,86 % | $14,44 | $14,58 | $13,70 | 8,53M |
| 2026-06-12 | $14,01 | +7,11 % | $13,00 | $14,18 | $12,92 | 9,84M |
| 2026-06-11 | $13,08 | +0,23 % | $13,65 | $13,69 | $13,05 | 9,29M |
| 2026-06-10 | $13,05 | -8,68 % | $13,12 | $14,05 | $12,55 | 8,63M |
| 2026-06-09 | $14,29 | +1,28 % | $14,47 | $14,68 | $14,02 | 5,03M |
| 2026-06-08 | $14,11 | -4,47 % | $14,94 | $14,98 | $13,81 | 5,49M |
| 2026-06-05 | $14,77 | -0,47 % | $15,24 | $15,35 | $14,65 | 6,52M |
| 2026-06-04 | $14,84 | -1,53 % | $14,93 | $15,21 | $14,41 | 5,41M |
| 2026-06-03 | $15,07 | +1,41 % | $14,75 | $15,10 | $14,27 | 4,37M |
| 2026-06-02 | $14,86 | -5,41 % | $15,53 | $15,55 | $14,17 | 10,04M |
| 2026-06-01 | $15,71 | -10,43 % | $16,69 | $16,84 | $15,17 | 19,59M |
| 2026-05-29 | $17,54 | +0,75 % | $17,87 | $18,50 | $17,36 | 7,21M |
| 2026-05-28 | $17,41 | +0,29 % | $17,24 | $17,88 | $16,32 | 4,36M |
| 2026-05-27 | $17,36 | +2,12 % | $17,18 | $17,50 | $17,02 | 2,21M |
| 2026-05-26 | $17,00 | +2,29 % | $16,58 | $17,13 | $15,89 | 5,26M |