9,100€
4,00%
Echtzeit-Aktienkurs Grupo Supervielle S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Supervielle S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 9,08 | 9,13 | 9,08 | 9,08 | -0,82% | - |
| 03.07.2025 | 9,00 | 9,25 | 8,85 | 9,15 | 1,95% | - |
| 02.07.2025 | 9,05 | 9,25 | 8,93 | 8,98 | -0,55% | - |
| 01.07.2025 | 9,00 | 9,15 | 8,75 | 9,03 | 0,56% | - |
| 30.06.2025 | 9,40 | 9,70 | 8,73 | 8,98 | -4,27% | - |
| 27.06.2025 | 9,48 | 9,50 | 9,25 | 9,38 | -0,79% | - |
| 26.06.2025 | 9,48 | 9,70 | 9,40 | 9,45 | -0,53% | - |
| 25.06.2025 | 9,63 | 10,23 | 9,48 | 9,50 | -3,31% | - |
| 24.06.2025 | 8,90 | 9,98 | 8,90 | 9,83 | 8,26% | - |
| 23.06.2025 | 9,28 | 9,45 | 8,88 | 9,08 | -2,16% | - |
| 20.06.2025 | 9,50 | 9,55 | 9,18 | 9,28 | -1,59% | - |
| 19.06.2025 | 9,30 | 9,53 | 9,30 | 9,43 | -1,05% | - |
| 18.06.2025 | 9,68 | 9,90 | 9,50 | 9,53 | -1,30% | - |
| 17.06.2025 | 9,50 | 9,98 | 9,45 | 9,65 | -1,03% | - |
| 16.06.2025 | 9,88 | 10,00 | 9,73 | 9,75 | -1,27% | - |
| 13.06.2025 | 10,35 | 10,60 | 9,75 | 9,88 | -5,05% | - |
| 12.06.2025 | 10,00 | 10,45 | 10,00 | 10,40 | 0,48% | - |
| 11.06.2025 | 10,80 | 11,60 | 10,30 | 10,35 | -5,48% | - |
| 10.06.2025 | 10,45 | 11,15 | 10,35 | 10,95 | 5,29% | - |
| 09.06.2025 | 10,30 | 10,75 | 10,30 | 10,40 | -1,89% | - |
| 06.06.2025 | 10,10 | 10,80 | 10,10 | 10,60 | 2,42% | - |
| 05.06.2025 | 10,00 | 10,50 | 10,00 | 10,35 | -4,17% | - |
| 04.06.2025 | 11,10 | 11,35 | 10,25 | 10,80 | -2,70% | - |
| 03.06.2025 | 11,15 | 11,40 | 11,00 | 11,10 | -0,45% | - |
| 02.06.2025 | 11,40 | 11,65 | 11,05 | 11,15 | -0,45% | - |
| 30.05.2025 | 11,65 | 11,70 | 11,20 | 11,20 | -3,45% | - |
| 29.05.2025 | 12,70 | 12,95 | 11,60 | 11,60 | -6,83% | - |
| 28.05.2025 | 12,70 | 13,00 | 11,55 | 12,45 | -3,86% | - |
| 27.05.2025 | 13,90 | 14,60 | 12,95 | 12,95 | -9,12% | - |
| 26.05.2025 | 13,90 | 14,35 | 13,90 | 14,25 | 2,89% | - |
| 23.05.2025 | 14,20 | 14,25 | 13,45 | 13,85 | -1,77% | - |
| 22.05.2025 | 13,50 | 14,50 | 13,50 | 14,10 | 1,44% | - |
| 21.05.2025 | 14,40 | 14,70 | 13,75 | 13,90 | -4,47% | - |
| 20.05.2025 | 14,60 | 14,95 | 14,30 | 14,55 | -0,34% | - |
| 19.05.2025 | 13,65 | 15,00 | 13,45 | 14,60 | 8,96% | - |
| 16.05.2025 | 13,75 | 14,05 | 12,80 | 13,40 | -2,90% | - |
| 15.05.2025 | 14,05 | 14,40 | 13,05 | 13,80 | -2,82% | - |
| 14.05.2025 | 14,25 | 14,40 | 13,85 | 14,20 | -0,35% | - |
| 13.05.2025 | 14,20 | 14,70 | 13,85 | 14,25 | 0,00% | - |
| 12.05.2025 | 13,55 | 14,85 | 13,55 | 14,25 | 6,74% | - |
| 09.05.2025 | 13,00 | 13,55 | 12,80 | 13,35 | 2,30% | - |
| 08.05.2025 | 12,70 | 13,35 | 12,65 | 13,05 | 1,16% | - |
| 07.05.2025 | 12,60 | 13,05 | 12,60 | 12,90 | 0,39% | - |
| 06.05.2025 | 12,10 | 13,00 | 12,10 | 12,85 | 3,21% | - |
| 05.05.2025 | 12,40 | 13,20 | 12,35 | 12,45 | -2,73% | - |
| 02.05.2025 | 12,50 | 13,30 | 12,50 | 12,80 | -3,40% | - |
| 30.04.2025 | 13,70 | 13,80 | 13,15 | 13,25 | -3,28% | - |
| 29.04.2025 | 13,65 | 13,80 | 13,45 | 13,70 | 0,37% | - |
| 28.04.2025 | 13,85 | 14,20 | 13,40 | 13,65 | -2,15% | 408,00 |
| 25.04.2025 | 13,95 | 14,30 | 13,80 | 13,95 | 1,09% | - |
| 24.04.2025 | 14,25 | 14,70 | 13,75 | 13,80 | -3,50% | - |
| 23.04.2025 | 14,15 | 15,00 | 14,15 | 14,30 | 2,51% | - |
| 22.04.2025 | 13,10 | 14,10 | 13,10 | 13,95 | 3,33% | - |
| 17.04.2025 | 13,10 | 13,90 | 13,10 | 13,50 | 1,50% | - |
| 16.04.2025 | 13,00 | 13,50 | 12,85 | 13,30 | 0,76% | - |
| 15.04.2025 | 13,55 | 13,95 | 13,05 | 13,20 | -2,94% | 100,00 |
| 14.04.2025 | 12,10 | 14,05 | 12,10 | 13,60 | 17,75% | 800,00 |
| 11.04.2025 | 10,60 | 11,85 | 10,25 | 11,55 | 10,00% | - |
| 10.04.2025 | 11,25 | 11,30 | 9,90 | 10,50 | -5,83% | - |
| 09.04.2025 | 9,63 | 11,20 | 9,15 | 11,15 | 12,63% | - |
| 08.04.2025 | 9,75 | 10,55 | 9,68 | 9,90 | 2,59% | - |
| 07.04.2025 | 9,75 | 10,20 | 9,05 | 9,65 | -3,50% | - |
| 04.04.2025 | 11,00 | 11,30 | 9,63 | 10,00 | -11,89% | 810,00 |
| 03.04.2025 | 11,80 | 11,90 | 11,15 | 11,35 | -7,35% | - |
| 02.04.2025 | 12,20 | 12,35 | 11,95 | 12,25 | 0,00% | - |
| 01.04.2025 | 12,05 | 12,45 | 11,90 | 12,25 | 2,08% | - |
| 31.03.2025 | 12,60 | 12,60 | 11,75 | 12,00 | -4,76% | - |
| 28.03.2025 | 12,95 | 13,25 | 12,30 | 12,60 | -7,35% | - |
| 27.03.2025 | 13,30 | 14,20 | 13,05 | 13,60 | -2,16% | - |
| 26.03.2025 | 13,95 | 14,25 | 13,30 | 13,90 | -0,71% | - |
| 25.03.2025 | 12,95 | 14,00 | 12,70 | 14,00 | 4,87% | - |
| 24.03.2025 | 12,70 | 13,75 | 12,70 | 13,35 | 1,14% | - |
| 21.03.2025 | 12,00 | 13,35 | 12,00 | 13,20 | 5,18% | - |
| 20.03.2025 | 12,30 | 12,90 | 12,25 | 12,55 | 1,21% | - |
| 19.03.2025 | 11,40 | 12,75 | 11,40 | 12,40 | 2,06% | - |
| 18.03.2025 | 12,50 | 12,75 | 11,75 | 12,15 | -3,19% | - |
| 17.03.2025 | 12,95 | 13,35 | 12,55 | 12,55 | 0,00% | 270,00 |
| 14.03.2025 | 12,00 | 13,50 | 12,00 | 12,55 | 5,02% | - |
| 13.03.2025 | 12,55 | 12,70 | 11,90 | 11,95 | -5,16% | - |
| 12.03.2025 | 11,10 | 12,85 | 11,10 | 12,60 | 9,57% | - |
| 11.03.2025 | 11,50 | 12,40 | 11,10 | 11,50 | -3,77% | - |
| 10.03.2025 | 12,70 | 12,70 | 11,35 | 11,95 | -5,91% | - |
| 07.03.2025 | 12,20 | 12,80 | 12,00 | 12,70 | 2,01% | - |
| 06.03.2025 | 13,10 | 13,10 | 12,35 | 12,45 | -4,60% | - |
| 05.03.2025 | 12,55 | 13,05 | 12,15 | 13,05 | 3,98% | - |
| 04.03.2025 | 12,80 | 13,00 | 12,05 | 12,55 | -1,95% | - |
| 03.03.2025 | 12,80 | 13,65 | 12,65 | 12,80 | -0,39% | - |
| 28.02.2025 | 12,00 | 12,95 | 12,00 | 12,85 | 4,90% | - |
| 27.02.2025 | 13,20 | 13,35 | 12,25 | 12,25 | -6,84% | - |
| 26.02.2025 | 13,05 | 13,55 | 12,75 | 13,15 | 1,54% | - |
| 25.02.2025 | 13,30 | 13,35 | 12,50 | 12,95 | -2,26% | - |
| 24.02.2025 | 13,35 | 13,80 | 13,00 | 13,25 | -0,75% | - |
| 21.02.2025 | 13,80 | 14,40 | 13,30 | 13,35 | -4,98% | - |
| 20.02.2025 | 13,75 | 14,15 | 13,45 | 14,05 | 2,18% | - |
| 19.02.2025 | 13,85 | 14,25 | 13,50 | 13,75 | -0,72% | - |
| 18.02.2025 | 13,70 | 14,05 | 12,90 | 13,85 | 2,59% | 690,00 |
| 17.02.2025 | 14,20 | 14,25 | 13,50 | 13,50 | -3,23% | - |
| 14.02.2025 | 13,90 | 14,05 | 13,65 | 13,95 | 0,36% | 3.596,00 |
| 13.02.2025 | 13,20 | 14,00 | 13,20 | 13,90 | 1,83% | - |
| 12.02.2025 | 13,10 | 14,05 | 13,10 | 13,65 | 1,49% | - |