Summit State Bank SSBI
NASDAQ · Vereinigte Staaten · Finanzen
$12,19-0,06 (-0,53 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $12,19 | -0,49 % | $12,34 | $12,36 | $12,02 | 1,80K |
| 2026-10-01 | $12,25 | -0,33 % | $12,06 | $12,45 | $12,01 | 3,10K |
| 2026-09-30 | $12,29 | -1,21 % | $12,45 | $12,58 | $12,29 | 1,10K |
| 2026-09-29 | $12,44 | 0,00 % | $12,44 | $12,44 | $12,44 | 0 |
| 2026-09-28 | $12,44 | 0,00 % | $12,00 | $12,44 | $12,00 | 1,70K |
| 2026-09-25 | $12,44 | +3,07 % | $12,01 | $12,44 | $12,00 | 9,70K |
| 2026-09-24 | $12,07 | -2,19 % | $12,01 | $12,74 | $12,01 | 3,00K |
| 2026-09-23 | $12,34 | -3,59 % | $12,05 | $12,53 | $12,05 | 3,70K |
| 2026-09-22 | $12,80 | +2,15 % | $12,13 | $12,80 | $12,06 | 3,20K |
| 2026-09-21 | $12,53 | +1,46 % | $12,53 | $12,53 | $12,53 | 400 |
| 2026-09-18 | $12,35 | -5,00 % | $13,00 | $13,50 | $12,35 | 24,90K |
| 2026-09-17 | $13,00 | +5,01 % | $12,06 | $13,00 | $12,06 | 2,30K |
| 2026-09-16 | $12,38 | -4,55 % | $12,38 | $12,38 | $12,38 | 800 |
| 2026-09-15 | $12,97 | +7,28 % | $12,31 | $13,00 | $12,06 | 10,40K |
| 2026-09-14 | $12,09 | -0,98 % | $12,20 | $12,53 | $12,09 | 11,10K |
| 2026-09-11 | $12,21 | -0,33 % | $12,70 | $12,70 | $12,04 | 4,90K |
| 2026-09-10 | $12,25 | -3,54 % | $12,60 | $12,65 | $12,25 | 21,80K |
| 2026-09-09 | $12,70 | -0,31 % | $12,87 | $12,88 | $12,70 | 1,40K |
| 2026-09-08 | $12,74 | +0,63 % | $12,66 | $12,88 | $12,60 | 6,00K |
| 2026-09-04 | $12,66 | 0,00 % | $12,66 | $12,66 | $12,65 | 1,30K |
| 2026-09-03 | $12,66 | +0,08 % | $12,65 | $12,66 | $12,65 | 400 |
| 2026-09-02 | $12,65 | -1,63 % | $12,81 | $12,81 | $12,65 | 15,30K |
| 2026-09-01 | $12,86 | 0,00 % | $12,86 | $12,86 | $12,86 | 0 |
| 2026-08-31 | $12,86 | -0,08 % | $12,81 | $12,86 | $12,81 | 700 |
| 2026-08-28 | $12,87 | 0,00 % | $12,87 | $12,87 | $12,87 | 0 |
| 2026-08-27 | $12,87 | 0,00 % | $12,87 | $12,87 | $12,87 | 0 |
| 2026-08-26 | $12,87 | -0,23 % | $12,86 | $12,87 | $12,80 | 2,50K |
| 2026-08-25 | $12,90 | +0,78 % | $12,83 | $12,90 | $12,83 | 600 |
| 2026-08-24 | $12,80 | +0,08 % | $12,80 | $12,80 | $12,80 | 500 |
| 2026-08-21 | $12,79 | 0,00 % | $12,79 | $12,79 | $12,79 | 0 |
| 2026-08-20 | $12,79 | 0,00 % | $12,79 | $12,79 | $12,79 | 0 |
| 2026-08-19 | $12,79 | -1,01 % | $12,92 | $12,92 | $12,79 | 1,30K |
| 2026-08-18 | $12,92 | 0,00 % | $13,00 | $13,15 | $12,92 | 10,20K |
| 2026-08-17 | $12,92 | 0,00 % | $12,92 | $12,92 | $12,92 | 3,50K |
| 2026-08-14 | $12,92 | +0,08 % | $12,92 | $12,92 | $12,92 | 1,30K |
| 2026-08-13 | $12,91 | 0,00 % | $12,91 | $12,91 | $12,91 | 0 |
| 2026-08-12 | $12,91 | -0,84 % | $12,84 | $12,91 | $12,84 | 2,50K |
| 2026-08-11 | $13,02 | 0,00 % | $13,02 | $13,02 | $13,02 | 0 |
| 2026-08-10 | $13,02 | -2,98 % | $13,26 | $13,26 | $12,93 | 6,00K |
| 2026-08-07 | $13,42 | +0,75 % | $13,36 | $13,42 | $13,33 | 2,70K |
| 2026-08-06 | $13,32 | -0,22 % | $13,26 | $13,36 | $13,26 | 2,60K |
| 2026-08-05 | $13,35 | +2,69 % | $13,20 | $13,43 | $13,20 | 1,40K |
| 2026-08-04 | $13,00 | +1,01 % | $13,13 | $13,22 | $12,77 | 3,30K |
| 2026-08-03 | $12,87 | +3,87 % | $12,51 | $12,87 | $12,51 | 5,30K |
| 2026-07-31 | $12,39 | -0,88 % | $12,66 | $12,75 | $12,39 | 21,50K |
| 2026-07-30 | $12,50 | -4,73 % | $12,98 | $12,98 | $12,50 | 10,20K |
| 2026-07-29 | $13,12 | -0,38 % | $13,19 | $13,19 | $13,12 | 1,20K |
| 2026-07-28 | $13,17 | +0,92 % | $13,07 | $13,25 | $13,07 | 7,80K |
| 2026-07-27 | $13,05 | -0,46 % | $13,25 | $13,25 | $12,75 | 20,60K |
| 2026-07-24 | $13,11 | -1,28 % | $13,28 | $13,28 | $13,03 | 23,40K |
| 2026-07-23 | $13,28 | +0,61 % | $13,28 | $13,28 | $13,28 | 300 |
| 2026-07-22 | $13,20 | 0,00 % | $13,20 | $13,20 | $13,20 | 0 |
| 2026-07-21 | $13,20 | -2,80 % | $13,59 | $13,59 | $13,10 | 10,10K |
| 2026-07-20 | $13,58 | -0,29 % | $13,57 | $13,58 | $13,57 | 700 |
| 2026-07-17 | $13,62 | +0,89 % | $13,62 | $13,62 | $13,62 | 300 |
| 2026-07-16 | $13,50 | -0,22 % | $13,50 | $13,53 | $13,50 | 7,40K |
| 2026-07-15 | $13,53 | +1,58 % | $13,53 | $13,53 | $13,53 | 400 |
| 2026-07-14 | $13,32 | -1,62 % | $13,41 | $13,68 | $13,12 | 13,40K |
| 2026-07-13 | $13,54 | +0,74 % | $13,58 | $13,60 | $13,54 | 2,20K |
| 2026-07-10 | $13,44 | +1,13 % | $13,31 | $13,48 | $13,31 | 11,80K |
| 2026-07-09 | $13,29 | 0,00 % | $13,29 | $13,29 | $13,29 | 0 |
| 2026-07-08 | $13,29 | 0,00 % | $13,29 | $13,29 | $13,29 | 0 |
| 2026-07-07 | $13,29 | 0,00 % | $13,29 | $13,29 | $13,29 | 0 |
| 2026-07-06 | $13,29 | 0,00 % | $13,29 | $13,29 | $13,29 | 0 |
| 2026-07-02 | $13,29 | -1,92 % | $13,56 | $13,56 | $13,29 | 10,40K |
| 2026-07-01 | $13,55 | -0,07 % | $13,77 | $13,78 | $13,52 | 11,30K |
| 2026-06-30 | $13,56 | -2,93 % | $13,72 | $13,92 | $13,52 | 11,10K |
| 2026-06-29 | $13,97 | -0,21 % | $13,97 | $13,97 | $13,97 | 900 |
| 2026-06-26 | $14,00 | +2,87 % | $13,65 | $14,00 | $13,46 | 21,40K |
| 2026-06-25 | $13,61 | -1,73 % | $13,84 | $13,84 | $13,56 | 1,50K |
| 2026-06-24 | $13,85 | -0,86 % | $13,88 | $13,88 | $13,71 | 1,90K |
| 2026-06-23 | $13,97 | +3,10 % | $13,55 | $13,97 | $13,55 | 6,50K |
| 2026-06-22 | $13,55 | -0,22 % | $13,58 | $13,58 | $13,55 | 5,50K |
| 2026-06-18 | $13,58 | 0,00 % | $13,52 | $13,58 | $13,46 | 8,90K |
| 2026-06-17 | $13,58 | +0,44 % | $13,58 | $13,58 | $13,58 | 400 |
| 2026-06-16 | $13,52 | -0,52 % | $13,52 | $13,52 | $13,52 | 700 |
| 2026-06-15 | $13,59 | +1,04 % | $13,50 | $13,65 | $13,45 | 12,10K |
| 2026-06-12 | $13,45 | 0,00 % | $13,45 | $13,45 | $13,45 | 2,20K |
| 2026-06-11 | $13,45 | +0,30 % | $13,45 | $13,45 | $13,41 | 1,40K |
| 2026-06-10 | $13,41 | -0,59 % | $13,50 | $13,50 | $13,41 | 2,00K |
| 2026-06-09 | $13,49 | +0,60 % | $13,49 | $13,49 | $13,49 | 500 |
| 2026-06-08 | $13,41 | +0,15 % | $13,41 | $13,41 | $13,41 | 500 |
| 2026-06-05 | $13,39 | +0,22 % | $13,37 | $13,43 | $13,28 | 5,40K |
| 2026-06-04 | $13,36 | -1,40 % | $13,43 | $13,45 | $13,36 | 5,20K |
| 2026-06-03 | $13,55 | 0,00 % | $13,55 | $13,55 | $13,55 | 4,90K |
| 2026-06-02 | $13,55 | -0,22 % | $13,55 | $13,55 | $13,55 | 900 |
| 2026-06-01 | $13,58 | +0,07 % | $13,58 | $13,58 | $13,57 | 3,30K |
| 2026-05-29 | $13,57 | -0,07 % | $13,52 | $13,58 | $13,52 | 4,60K |
| 2026-05-28 | $13,58 | -0,37 % | $13,65 | $13,65 | $13,55 | 5,20K |
| 2026-05-27 | $13,63 | +0,15 % | $13,63 | $13,63 | $13,63 | 900 |