17,020$
-0,58%
Echtzeit-Aktienkurs Superior Group of Companies
Bid:
Ask:
Aktienkurse zur Superior Group of Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 17,19 | 17,19 | 16,80 | 17,02 | -0,58% | 45.260,00 |
| 03.12.2024 | 17,09 | 17,15 | 16,83 | 17,12 | -0,06% | 71.637,00 |
| 02.12.2024 | 16,77 | 17,17 | 16,66 | 17,13 | 1,18% | 65.553,00 |
| 29.11.2024 | 17,07 | 17,16 | 16,76 | 16,93 | 0,24% | 22.143,00 |
| 27.11.2024 | 17,03 | 17,07 | 16,77 | 16,89 | 0,60% | 26.926,00 |
| 26.11.2024 | 16,84 | 16,87 | 16,55 | 16,79 | -0,24% | 45.759,00 |
| 25.11.2024 | 16,79 | 17,26 | 16,77 | 16,83 | 1,14% | 40.326,00 |
| 22.11.2024 | 16,29 | 16,81 | 16,29 | 16,64 | 1,96% | 32.075,00 |
| 20.11.2024 | 16,11 | 16,32 | 15,88 | 16,32 | 1,81% | 61.128,00 |
| 19.11.2024 | 16,06 | 16,13 | 15,88 | 16,03 | -1,48% | 37.806,00 |
| 18.11.2024 | 16,31 | 16,48 | 16,20 | 16,27 | 0,25% | 34.210,00 |
| 15.11.2024 | 16,67 | 16,67 | 16,07 | 16,23 | -1,87% | 41.796,00 |
| 14.11.2024 | 16,38 | 16,55 | 16,13 | 16,54 | 1,47% | 71.501,00 |
| 13.11.2024 | 16,88 | 17,03 | 16,22 | 16,30 | -3,49% | 97.499,00 |
| 12.11.2024 | 17,32 | 17,32 | 16,71 | 16,89 | -2,82% | 70.658,00 |
| 11.11.2024 | 17,74 | 17,74 | 17,21 | 17,38 | -0,34% | 53.723,00 |
| 08.11.2024 | 17,84 | 17,84 | 17,00 | 17,44 | -1,97% | 62.465,00 |
| 07.11.2024 | 17,97 | 18,48 | 17,23 | 17,79 | 8,81% | 84.050,00 |
| 06.11.2024 | 16,28 | 16,52 | 15,92 | 16,35 | 6,45% | 67.935,00 |
| 05.11.2024 | 15,23 | 15,49 | 15,19 | 15,36 | 1,45% | 48.628,00 |
| 04.11.2024 | 15,13 | 15,34 | 14,86 | 15,14 | 0,80% | 40.723,00 |
| 01.11.2024 | 14,88 | 15,14 | 14,74 | 15,02 | 1,83% | 47.206,00 |
| 31.10.2024 | 15,18 | 15,18 | 14,72 | 14,75 | -2,90% | 46.376,00 |
| 30.10.2024 | 14,88 | 15,23 | 14,87 | 15,19 | 1,35% | 27.275,00 |
| 29.10.2024 | 14,86 | 15,03 | 14,76 | 14,99 | -0,15% | 25.679,00 |
| 28.10.2024 | 15,00 | 15,18 | 14,90 | 15,01 | 0,74% | 44.113,00 |
| 25.10.2024 | 14,93 | 15,09 | 14,90 | 14,90 | 0,68% | 35.826,00 |
| 24.10.2024 | 14,75 | 14,93 | 14,58 | 14,80 | 0,75% | 47.775,00 |
| 23.10.2024 | 15,00 | 15,08 | 14,64 | 14,69 | -2,26% | 46.198,00 |
| 22.10.2024 | 15,30 | 15,35 | 15,03 | 15,03 | -1,76% | 23.774,00 |
| 21.10.2024 | 15,79 | 15,79 | 15,28 | 15,30 | -2,67% | 38.021,00 |
| 18.10.2024 | 15,70 | 15,77 | 15,56 | 15,72 | 0,83% | 34.024,00 |
| 17.10.2024 | 15,67 | 15,79 | 15,41 | 15,59 | -0,45% | 45.094,00 |
| 16.10.2024 | 15,49 | 15,77 | 15,44 | 15,66 | 2,02% | 40.374,00 |
| 15.10.2024 | 15,11 | 15,56 | 15,11 | 15,35 | 0,79% | 47.058,00 |
| 14.10.2024 | 15,11 | 15,24 | 15,03 | 15,23 | 0,46% | 19.801,00 |
| 11.10.2024 | 14,98 | 15,20 | 14,98 | 15,16 | 1,10% | 30.652,00 |
| 10.10.2024 | 14,90 | 15,05 | 14,79 | 15,00 | -0,37% | 58.434,00 |
| 09.10.2024 | 15,14 | 15,20 | 14,98 | 15,05 | -0,27% | 33.553,00 |
| 08.10.2024 | 15,14 | 15,28 | 14,99 | 15,09 | -0,33% | 27.034,00 |
| 07.10.2024 | 15,07 | 15,18 | 14,95 | 15,14 | 0,40% | 33.867,00 |
| 04.10.2024 | 15,19 | 15,21 | 14,96 | 15,08 | 0,80% | 32.093,00 |
| 03.10.2024 | 15,00 | 15,10 | 14,93 | 14,96 | -1,38% | 44.707,00 |
| 02.10.2024 | 15,17 | 15,37 | 14,96 | 15,17 | 0,26% | 69.025,00 |
| 01.10.2024 | 15,50 | 15,50 | 14,97 | 15,13 | -2,32% | 65.615,00 |
| 30.09.2024 | 15,50 | 15,62 | 15,36 | 15,49 | -0,13% | 260.481,00 |
| 27.09.2024 | 15,15 | 15,54 | 15,01 | 15,51 | 2,78% | 87.689,00 |
| 26.09.2024 | 15,12 | 15,12 | 14,91 | 15,09 | 1,75% | 74.744,00 |
| 25.09.2024 | 15,19 | 15,19 | 14,75 | 14,83 | -2,18% | 83.398,00 |
| 24.09.2024 | 15,01 | 15,26 | 14,67 | 15,16 | 0,80% | 112.459,00 |
| 23.09.2024 | 15,08 | 15,12 | 14,76 | 15,04 | 0,00% | 45.985,00 |
| 20.09.2024 | 15,22 | 15,31 | 15,00 | 15,04 | -2,02% | 132.808,00 |
| 19.09.2024 | 15,56 | 15,56 | 15,28 | 15,35 | 0,92% | 39.380,00 |
| 18.09.2024 | 15,28 | 15,68 | 15,20 | 15,21 | -0,39% | 90.545,00 |
| 17.09.2024 | 15,07 | 15,28 | 14,87 | 15,27 | 2,69% | 80.402,00 |
| 16.09.2024 | 15,18 | 15,27 | 14,81 | 14,87 | -1,20% | 82.702,00 |
| 13.09.2024 | 14,68 | 15,06 | 14,65 | 15,05 | 4,08% | 72.835,00 |
| 12.09.2024 | 14,27 | 14,46 | 13,97 | 14,46 | 1,41% | 60.709,00 |
| 11.09.2024 | 13,98 | 14,26 | 13,84 | 14,26 | 1,70% | 60.299,00 |
| 10.09.2024 | 13,92 | 14,08 | 13,77 | 14,02 | 0,68% | 84.144,00 |
| 09.09.2024 | 14,12 | 14,24 | 13,79 | 13,93 | -1,45% | 102.131,00 |
| 06.09.2024 | 14,56 | 14,58 | 14,10 | 14,13 | -2,42% | 74.222,00 |
| 05.09.2024 | 14,49 | 14,58 | 14,29 | 14,48 | -0,07% | 81.407,00 |
| 04.09.2024 | 14,68 | 14,80 | 14,37 | 14,49 | -1,16% | 76.205,00 |
| 03.09.2024 | 14,45 | 14,67 | 14,25 | 14,66 | 1,24% | 120.311,00 |
| 30.08.2024 | 14,29 | 14,55 | 14,28 | 14,48 | 0,28% | 74.205,00 |
| 29.08.2024 | 14,16 | 14,66 | 14,16 | 14,44 | 1,83% | 110.332,00 |
| 28.08.2024 | 13,87 | 14,24 | 13,86 | 14,18 | 1,87% | 115.707,00 |
| 27.08.2024 | 13,73 | 14,07 | 13,37 | 13,92 | 0,80% | 102.291,00 |
| 26.08.2024 | 14,07 | 14,18 | 13,79 | 13,81 | -1,07% | 125.119,00 |
| 23.08.2024 | 13,34 | 14,12 | 13,34 | 13,96 | 4,73% | 121.462,00 |
| 22.08.2024 | 13,50 | 13,61 | 13,31 | 13,33 | -1,48% | 75.334,00 |
| 21.08.2024 | 13,81 | 13,81 | 13,28 | 13,53 | 0,89% | 124.705,00 |
| 20.08.2024 | 13,51 | 13,72 | 13,30 | 13,41 | -0,59% | 170.148,00 |
| 19.08.2024 | 13,29 | 14,08 | 13,29 | 13,49 | 3,21% | 189.230,00 |
| 16.08.2024 | 13,22 | 13,52 | 12,98 | 13,07 | -1,80% | 153.649,00 |
| 15.08.2024 | 13,16 | 13,75 | 13,11 | 13,31 | 3,34% | 141.553,00 |
| 14.08.2024 | 12,98 | 13,37 | 12,87 | 12,88 | -1,08% | 124.278,00 |
| 13.08.2024 | 13,01 | 13,20 | 12,80 | 13,02 | 0,08% | 140.566,00 |
| 12.08.2024 | 12,79 | 13,21 | 12,55 | 13,01 | 2,85% | 215.166,00 |
| 09.08.2024 | 11,78 | 12,83 | 11,66 | 12,65 | 6,57% | 264.019,00 |
| 08.08.2024 | 12,23 | 12,42 | 11,74 | 11,87 | -2,55% | 251.606,00 |
| 07.08.2024 | 14,95 | 14,95 | 11,66 | 12,18 | -30,56% | 318.914,00 |
| 06.08.2024 | 17,72 | 17,84 | 17,44 | 17,54 | -1,04% | 69.692,00 |
| 05.08.2024 | 18,02 | 18,25 | 16,48 | 17,73 | -5,37% | 107.582,00 |
| 02.08.2024 | 18,59 | 18,84 | 18,20 | 18,73 | -2,85% | 65.310,00 |
| 01.08.2024 | 20,00 | 20,15 | 18,87 | 19,28 | -2,97% | 84.946,00 |
| 31.07.2024 | 19,66 | 20,16 | 19,54 | 19,87 | 1,27% | 68.282,00 |
| 30.07.2024 | 20,08 | 20,08 | 19,61 | 19,62 | -1,31% | 60.635,00 |
| 29.07.2024 | 20,44 | 20,48 | 19,81 | 19,88 | -3,31% | 80.430,00 |
| 26.07.2024 | 20,19 | 20,57 | 19,95 | 20,56 | 3,32% | 73.618,00 |
| 25.07.2024 | 20,30 | 20,30 | 19,54 | 19,90 | -1,39% | 101.439,00 |
| 24.07.2024 | 20,31 | 20,70 | 20,14 | 20,18 | -1,99% | 85.206,00 |
| 23.07.2024 | 20,30 | 20,75 | 20,18 | 20,59 | 1,58% | 78.887,00 |
| 22.07.2024 | 19,73 | 20,39 | 19,50 | 20,27 | 2,48% | 68.049,00 |
| 19.07.2024 | 19,92 | 20,30 | 19,66 | 19,78 | -0,70% | 45.002,00 |
| 18.07.2024 | 20,11 | 20,66 | 19,68 | 19,92 | -1,63% | 104.027,00 |
| 17.07.2024 | 20,02 | 20,31 | 19,79 | 20,25 | -0,10% | 59.547,00 |
| 16.07.2024 | 19,71 | 20,31 | 19,45 | 20,27 | 3,10% | 108.851,00 |
| 15.07.2024 | 19,36 | 19,94 | 18,96 | 19,66 | 0,39% | 113.844,00 |