8,391$
0,38%
Echtzeit-Aktienkurs Grupo Supervielle S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Supervielle S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 7,67 | 8,36 | 7,63 | 8,36 | 7,32% | 842.363,00 |
| 20.05.2026 | 7,40 | 7,85 | 7,33 | 7,79 | 5,99% | 748.006,00 |
| 19.05.2026 | 7,73 | 7,79 | 7,33 | 7,35 | -6,25% | 881.883,00 |
| 18.05.2026 | 7,55 | 7,88 | 7,40 | 7,84 | 4,53% | 920.698,00 |
| 15.05.2026 | 7,66 | 7,80 | 7,37 | 7,50 | -4,94% | 652.327,00 |
| 14.05.2026 | 7,69 | 7,94 | 7,59 | 7,89 | 3,41% | 483.308,00 |
| 13.05.2026 | 7,82 | 7,89 | 7,51 | 7,63 | -2,43% | 1.020.511,00 |
| 12.05.2026 | 8,02 | 8,19 | 7,69 | 7,82 | -4,40% | 946.152,00 |
| 11.05.2026 | 7,95 | 8,28 | 7,88 | 8,18 | 2,63% | 644.710,00 |
| 08.05.2026 | 8,67 | 8,67 | 7,94 | 7,97 | -7,11% | 681.676,00 |
| 07.05.2026 | 8,91 | 8,91 | 8,38 | 8,58 | -1,83% | 415.459,00 |
| 06.05.2026 | 8,56 | 8,92 | 8,33 | 8,74 | 7,37% | 1.108.049,00 |
| 05.05.2026 | 8,07 | 8,26 | 7,88 | 8,14 | 2,39% | 806.576,00 |
| 04.05.2026 | 7,95 | 8,29 | 7,85 | 7,95 | 0,76% | 1.311.940,00 |
| 01.05.2026 | 8,23 | 8,29 | 7,66 | 7,89 | -4,13% | 1.208.188,00 |
| 30.04.2026 | 8,59 | 8,70 | 8,09 | 8,23 | -3,52% | 1.411.100,00 |
| 29.04.2026 | 8,83 | 8,86 | 8,41 | 8,53 | -4,37% | 768.889,00 |
| 28.04.2026 | 8,78 | 8,96 | 8,67 | 8,92 | 1,02% | 520.692,00 |
| 27.04.2026 | 8,96 | 9,12 | 8,78 | 8,83 | -1,67% | 483.947,00 |
| 24.04.2026 | 8,99 | 9,27 | 8,70 | 8,98 | 0,22% | 664.608,00 |
| 23.04.2026 | 9,35 | 9,57 | 8,92 | 8,96 | -6,08% | 981.823,00 |
| 22.04.2026 | 9,93 | 10,01 | 9,48 | 9,54 | -3,05% | 771.205,00 |
| 21.04.2026 | 9,84 | 10,02 | 9,71 | 9,84 | -0,71% | 527.004,00 |
| 20.04.2026 | 9,72 | 10,02 | 9,48 | 9,91 | 1,23% | 686.783,00 |
| 17.04.2026 | 10,07 | 10,08 | 9,65 | 9,79 | -1,11% | 682.043,00 |
| 16.04.2026 | 9,95 | 9,99 | 9,60 | 9,90 | 1,54% | 797.869,00 |
| 15.04.2026 | 9,67 | 9,75 | 9,42 | 9,75 | 1,35% | 442.675,00 |
| 14.04.2026 | 9,92 | 10,00 | 9,51 | 9,62 | -0,82% | 531.386,00 |
| 13.04.2026 | 9,63 | 10,06 | 9,56 | 9,70 | 0,00% | 551.352,00 |
| 10.04.2026 | 9,78 | 10,14 | 9,68 | 9,70 | 0,41% | 544.452,00 |
| 09.04.2026 | 9,78 | 10,02 | 9,43 | 9,66 | -1,93% | 796.170,00 |
| 08.04.2026 | 9,88 | 10,00 | 9,53 | 9,85 | 7,42% | 797.039,00 |
| 07.04.2026 | 9,36 | 9,36 | 8,93 | 9,17 | -2,13% | 425.594,00 |
| 06.04.2026 | 9,45 | 9,69 | 9,32 | 9,37 | -0,53% | 332.870,00 |
| 02.04.2026 | 9,25 | 9,47 | 9,11 | 9,42 | -1,26% | 315.263,00 |
| 01.04.2026 | 9,64 | 9,80 | 9,21 | 9,54 | 1,17% | 971.835,00 |
| 31.03.2026 | 8,51 | 9,50 | 8,51 | 9,43 | 12,00% | 1.207.713,00 |
| 30.03.2026 | 8,30 | 8,71 | 8,23 | 8,42 | 1,81% | 715.565,00 |
| 27.03.2026 | 8,56 | 8,94 | 8,27 | 8,27 | -4,72% | 768.547,00 |
| 26.03.2026 | 8,92 | 9,19 | 8,57 | 8,68 | -4,19% | 636.520,00 |
| 25.03.2026 | 9,06 | 9,40 | 8,78 | 9,06 | 3,19% | 1.622.386,00 |
| 24.03.2026 | 8,60 | 8,94 | 8,55 | 8,78 | -0,90% | 733.941,00 |
| 23.03.2026 | 8,15 | 9,15 | 8,15 | 8,86 | 9,25% | 1.190.977,00 |
| 20.03.2026 | 8,38 | 8,49 | 8,01 | 8,11 | -3,91% | 431.322,00 |
| 19.03.2026 | 7,89 | 8,51 | 7,83 | 8,44 | 4,33% | 617.146,00 |
| 18.03.2026 | 7,90 | 8,23 | 7,71 | 8,09 | 0,75% | 449.355,00 |
| 17.03.2026 | 8,10 | 8,28 | 8,02 | 8,03 | -0,37% | 565.491,00 |
| 16.03.2026 | 8,29 | 8,40 | 7,96 | 8,06 | -1,71% | 986.891,00 |
| 13.03.2026 | 8,89 | 8,95 | 8,06 | 8,20 | -6,61% | 949.896,00 |
| 12.03.2026 | 9,00 | 9,12 | 8,77 | 8,78 | -5,08% | 550.798,00 |
| 11.03.2026 | 9,05 | 9,45 | 9,05 | 9,25 | 2,21% | 763.400,00 |
| 10.03.2026 | 8,60 | 9,28 | 8,59 | 9,05 | 4,87% | 1.149.584,00 |
| 09.03.2026 | 8,08 | 8,66 | 8,08 | 8,63 | 4,10% | 994.388,00 |
| 06.03.2026 | 8,23 | 8,44 | 8,12 | 8,29 | -2,70% | 930.332,00 |
| 05.03.2026 | 8,67 | 8,96 | 8,17 | 8,52 | -3,40% | 1.395.267,00 |
| 04.03.2026 | 8,81 | 9,05 | 8,45 | 8,82 | 3,16% | 1.064.731,00 |
| 03.03.2026 | 8,08 | 8,88 | 7,89 | 8,55 | -4,68% | 1.636.258,00 |
| 02.03.2026 | 9,08 | 9,41 | 8,58 | 8,97 | -4,17% | 1.987.645,00 |
| 27.02.2026 | 9,72 | 9,86 | 9,12 | 9,36 | -5,36% | 1.816.314,00 |
| 26.02.2026 | 10,27 | 10,60 | 9,67 | 9,89 | -5,54% | 1.000.327,00 |
| 25.02.2026 | 10,61 | 10,67 | 10,21 | 10,47 | -0,48% | 489.489,00 |
| 24.02.2026 | 10,49 | 10,68 | 10,33 | 10,52 | 1,35% | 477.216,00 |
| 23.02.2026 | 10,83 | 10,88 | 10,36 | 10,38 | -5,55% | 537.561,00 |
| 20.02.2026 | 10,93 | 11,14 | 10,70 | 10,99 | 0,73% | 752.598,00 |
| 19.02.2026 | 9,90 | 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 | 11,82 | 11,94 | 10,67 | 10,75 | -7,73% | 1.798.526,00 |
| 11.02.2026 | 12,06 | 12,08 | 11,53 | 11,65 | -1,85% | 734.212,00 |
| 10.02.2026 | 11,72 | 12,14 | 11,26 | 11,87 | 0,68% | 1.429.830,00 |
| 09.02.2026 | 10,92 | 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 | 10,91 | 11,10 | 10,22 | 10,28 | -8,54% | 1.537.147,00 |
| 04.02.2026 | 11,52 | 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 | 12,01 | 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 | 12,28 | 12,55 | 11,68 | 12,55 | 2,28% | 1.134.673,00 |
| 28.01.2026 | 12,38 | 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 | 11,43 | 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 | 10,56 | 11,29 | 10,47 | 11,21 | 7,07% | 1.217.529,00 |
| 20.01.2026 | 10,41 | 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 | 10,79 | 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% | 1.157.734,00 |
| 13.01.2026 | 11,70 | 11,80 | 11,14 | 11,26 | -3,43% | 960.143,00 |
| 12.01.2026 | 11,81 | 12,12 | 11,61 | 11,66 | -2,91% | 795.148,00 |
| 09.01.2026 | 11,92 | 12,16 | 11,77 | 12,01 | -0,33% | 845.502,00 |
| 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% | 1.292.757,00 |
| 06.01.2026 | 12,16 | 12,48 | 11,58 | 11,58 | -4,61% | 1.189.910,00 |
| 05.01.2026 | 11,57 | 12,24 | 11,49 | 12,14 | 5,47% | 851.109,00 |
| 02.01.2026 | 11,83 | 11,90 | 11,24 | 11,51 | -2,62% | 2.045.101,00 |
| 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% | 1.379.453,00 |