11,035$
1,14%
Echtzeit-Aktienkurs Grupo Supervielle S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Supervielle S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 10,93 | 11,14 | 10,70 | 10,99 | 0,73% | 752.598,00 |
| 19.02.2026 | 10,00 | 11,00 | 9,90 | 10,91 | 6,96% | 799.233,00 |
| 18.02.2026 | 10,50 | 10,59 | 10,02 | 10,20 | -1,45% | 876.522,00 |
| 17.02.2026 | 10,48 | 10,53 | 9,93 | 10,35 | -1,62% | 557.171,00 |
| 13.02.2026 | 10,64 | 10,95 | 10,36 | 10,52 | -2,14% | 698.215,00 |
| 12.02.2026 | 11,85 | 11,94 | 10,67 | 10,75 | -7,73% | 1.798.526,00 |
| 11.02.2026 | 12,05 | 12,08 | 11,53 | 11,65 | -1,85% | 734.212,00 |
| 10.02.2026 | 11,78 | 12,14 | 11,26 | 11,87 | 0,68% | 1.429.830,00 |
| 09.02.2026 | 10,94 | 11,79 | 10,76 | 11,79 | 7,08% | 1.227.911,00 |
| 06.02.2026 | 10,43 | 11,06 | 10,43 | 11,01 | 7,10% | 1.230.088,00 |
| 05.02.2026 | 10,90 | 11,10 | 10,22 | 10,28 | -8,54% | 1.537.147,00 |
| 04.02.2026 | 11,49 | 11,58 | 10,64 | 11,24 | -3,52% | 1.023.603,00 |
| 03.02.2026 | 11,70 | 11,78 | 11,02 | 11,65 | 0,43% | 1.107.317,00 |
| 02.02.2026 | 11,91 | 12,29 | 11,51 | 11,60 | -5,00% | 1.053.063,00 |
| 30.01.2026 | 12,41 | 12,63 | 12,00 | 12,21 | -2,71% | 1.091.036,00 |
| 29.01.2026 | 12,45 | 12,55 | 11,68 | 12,55 | 2,28% | 1.134.673,00 |
| 28.01.2026 | 12,45 | 12,50 | 11,91 | 12,27 | 0,57% | 1.410.679,00 |
| 27.01.2026 | 11,71 | 12,25 | 11,66 | 12,20 | 5,08% | 1.646.700,00 |
| 26.01.2026 | 11,35 | 12,14 | 11,26 | 11,61 | 1,57% | 1.349.650,00 |
| 23.01.2026 | 11,27 | 11,64 | 11,14 | 11,43 | 1,24% | 965.037,00 |
| 22.01.2026 | 11,37 | 11,60 | 11,13 | 11,29 | 0,71% | 964.791,00 |
| 21.01.2026 | 10,55 | 11,29 | 10,47 | 11,21 | 7,07% | 1.217.529,00 |
| 20.01.2026 | 10,42 | 10,83 | 10,33 | 10,47 | -1,68% | 648.752,00 |
| 19.01.2026 | 10,62 | 10,66 | 10,62 | 10,65 | -0,57% | - |
| 16.01.2026 | 10,56 | 10,84 | 10,50 | 10,71 | 1,42% | 764.975,00 |
| 15.01.2026 | 10,89 | 11,08 | 10,41 | 10,56 | -2,31% | 1.091.011,00 |
| 14.01.2026 | 11,23 | 11,55 | 10,71 | 10,81 | -4,00% | 1.158.300,00 |
| 13.01.2026 | 11,70 | 11,80 | 11,14 | 11,26 | -3,43% | 961.406,00 |
| 12.01.2026 | 11,81 | 12,12 | 11,61 | 11,66 | -2,91% | 795.167,00 |
| 09.01.2026 | 11,97 | 12,16 | 11,77 | 12,01 | -0,33% | 845.504,00 |
| 08.01.2026 | 11,38 | 12,05 | 11,18 | 12,05 | 5,70% | 1.021.586,00 |
| 07.01.2026 | 11,76 | 11,91 | 11,17 | 11,40 | -1,55% | 1.292.778,00 |
| 06.01.2026 | 12,16 | 12,48 | 11,58 | 11,58 | -4,61% | 1.190.734,00 |
| 05.01.2026 | 11,57 | 12,24 | 11,49 | 12,14 | 5,47% | 851.110,00 |
| 02.01.2026 | 11,83 | 11,90 | 11,24 | 11,51 | -2,62% | 2.050.105,00 |
| 31.12.2025 | 11,62 | 11,97 | 11,05 | 11,82 | 0,34% | 966.271,00 |
| 30.12.2025 | 12,02 | 12,15 | 11,76 | 11,78 | -2,24% | 1.383.457,00 |
| 29.12.2025 | 12,06 | 12,39 | 11,86 | 12,05 | -0,82% | 1.255.407,00 |
| 26.12.2025 | 12,03 | 12,41 | 11,91 | 12,15 | 0,08% | 671.508,00 |
| 24.12.2025 | 11,94 | 12,27 | 11,91 | 12,14 | 0,00% | 313.542,00 |
| 23.12.2025 | 11,89 | 12,46 | 11,89 | 12,14 | 1,93% | 831.042,00 |
| 22.12.2025 | 12,00 | 12,15 | 11,83 | 11,91 | 0,00% | 987.567,00 |
| 19.12.2025 | 12,18 | 12,40 | 11,73 | 11,91 | -2,62% | 1.453.525,00 |
| 18.12.2025 | 11,09 | 12,26 | 11,07 | 12,23 | 11,28% | 1.837.904,00 |
| 17.12.2025 | 11,06 | 11,18 | 10,81 | 10,99 | -0,54% | 853.744,00 |
| 16.12.2025 | 11,23 | 11,29 | 10,69 | 11,05 | -2,90% | 960.020,00 |
| 15.12.2025 | 10,91 | 11,39 | 10,75 | 11,38 | 3,08% | 749.107,00 |
| 12.12.2025 | 10,91 | 11,18 | 10,73 | 11,04 | 1,10% | 910.943,00 |
| 11.12.2025 | 10,43 | 11,19 | 10,42 | 10,92 | 2,06% | 955.080,00 |
| 10.12.2025 | 10,38 | 11,04 | 10,34 | 10,70 | 2,00% | 1.315.469,00 |
| 09.12.2025 | 10,86 | 10,91 | 10,44 | 10,49 | -0,94% | 1.494.531,00 |
| 08.12.2025 | 10,91 | 11,03 | 10,35 | 10,59 | -3,81% | 1.606.544,00 |
| 05.12.2025 | 12,00 | 12,09 | 10,99 | 11,01 | -3,93% | 1.465.070,00 |
| 04.12.2025 | 12,00 | 12,13 | 11,45 | 11,46 | -2,22% | 1.620.799,00 |
| 03.12.2025 | 10,76 | 11,89 | 10,75 | 11,72 | 7,33% | 1.959.301,00 |
| 02.12.2025 | 11,34 | 11,39 | 10,89 | 10,92 | -2,33% | 1.705.023,00 |
| 01.12.2025 | 10,97 | 11,54 | 10,97 | 11,18 | -0,53% | 1.381.991,00 |
| 28.11.2025 | 11,01 | 11,50 | 10,81 | 11,24 | 2,55% | 1.128.322,00 |
| 26.11.2025 | 10,02 | 11,10 | 9,78 | 10,96 | 6,82% | 3.537.886,00 |
| 25.11.2025 | 9,59 | 10,27 | 9,42 | 10,26 | 5,88% | 1.968.409,00 |
| 24.11.2025 | 9,76 | 9,77 | 9,24 | 9,69 | 0,73% | 1.575.365,00 |
| 21.11.2025 | 9,70 | 9,96 | 9,39 | 9,62 | -4,56% | 2.264.809,00 |
| 20.11.2025 | 10,97 | 11,01 | 10,08 | 10,08 | -6,23% | 1.397.111,00 |
| 19.11.2025 | 10,53 | 11,26 | 10,45 | 10,75 | -0,28% | 1.227.800,00 |
| 18.11.2025 | 10,87 | 11,16 | 10,43 | 10,78 | -2,36% | 1.668.798,00 |
| 17.11.2025 | 11,38 | 11,61 | 10,89 | 11,04 | -4,25% | 1.526.744,00 |
| 14.11.2025 | 10,74 | 11,77 | 10,71 | 11,53 | 3,78% | 1.412.018,00 |
| 13.11.2025 | 11,50 | 11,70 | 10,61 | 11,11 | -4,64% | 1.615.503,00 |
| 12.11.2025 | 11,60 | 11,99 | 11,53 | 11,65 | 2,37% | 1.144.800,00 |
| 11.11.2025 | 11,51 | 11,85 | 11,25 | 11,38 | -2,23% | 1.016.919,00 |
| 10.11.2025 | 12,41 | 12,46 | 11,50 | 11,64 | -1,44% | 1.416.671,00 |
| 07.11.2025 | 11,78 | 12,24 | 11,24 | 11,81 | -1,42% | 2.082.113,00 |
| 06.11.2025 | 12,55 | 12,70 | 11,93 | 11,98 | -5,52% | 1.749.469,00 |
| 05.11.2025 | 12,99 | 13,25 | 12,36 | 12,68 | 0,79% | 1.643.008,00 |
| 04.11.2025 | 12,33 | 12,97 | 12,11 | 12,58 | -2,18% | 2.177.380,00 |
| 03.11.2025 | 13,35 | 13,55 | 12,22 | 12,86 | 3,54% | 4.410.325,00 |
| 31.10.2025 | 11,25 | 12,81 | 11,14 | 12,42 | 11,79% | 2.911.375,00 |
| 30.10.2025 | 11,42 | 11,72 | 10,98 | 11,11 | -3,56% | 2.564.065,00 |
| 29.10.2025 | 10,99 | 11,60 | 10,38 | 11,52 | 8,99% | 3.993.810,00 |
| 28.10.2025 | 9,93 | 11,09 | 9,61 | 10,57 | 6,12% | 5.092.477,00 |
| 27.10.2025 | 9,17 | 10,50 | 9,17 | 9,96 | 47,99% | 16.572.128,00 |
| 24.10.2025 | 6,86 | 7,07 | 6,56 | 6,73 | -1,84% | 3.922.373,00 |
| 23.10.2025 | 6,10 | 6,86 | 6,04 | 6,86 | 13,51% | 3.867.747,00 |
| 22.10.2025 | 6,01 | 6,20 | 5,83 | 6,04 | -2,89% | 3.314.952,00 |
| 21.10.2025 | 6,14 | 6,58 | 6,08 | 6,22 | 1,14% | 1.869.262,00 |
| 20.10.2025 | 6,45 | 6,74 | 6,07 | 6,15 | -2,98% | 3.319.826,00 |
| 17.10.2025 | 6,28 | 6,44 | 6,24 | 6,34 | 1,26% | - |
| 16.10.2025 | 6,30 | 6,44 | 6,11 | 6,26 | -1,57% | 2.021.344,00 |
| 15.10.2025 | 6,16 | 6,58 | 5,97 | 6,36 | 6,35% | 3.597.211,00 |
| 14.10.2025 | 6,46 | 6,78 | 5,75 | 5,98 | -8,14% | 4.712.095,00 |
| 13.10.2025 | 5,90 | 6,65 | 5,90 | 6,51 | 13,81% | 2.971.852,00 |
| 10.10.2025 | 6,30 | 6,35 | 5,71 | 5,72 | -9,78% | 3.520.348,00 |
| 09.10.2025 | 5,01 | 6,52 | 4,99 | 6,34 | 27,31% | 8.009.069,00 |
| 08.10.2025 | 4,82 | 5,03 | 4,74 | 4,98 | 3,75% | 1.637.693,00 |
| 07.10.2025 | 5,06 | 5,16 | 4,80 | 4,80 | -4,95% | 2.148.901,00 |
| 06.10.2025 | 5,08 | 5,14 | 4,74 | 5,05 | 2,02% | 2.451.931,00 |
| 03.10.2025 | 5,05 | 5,21 | 4,85 | 4,95 | -0,80% | 2.718.581,00 |
| 02.10.2025 | 4,72 | 4,99 | 4,54 | 4,99 | 6,40% | 2.840.263,00 |
| 01.10.2025 | 4,95 | 5,03 | 4,66 | 4,69 | -5,25% | 3.300.926,00 |
| 30.09.2025 | 5,37 | 5,37 | 4,90 | 4,95 | -7,48% | 3.388.084,00 |