1,840$
-1,60%
Echtzeit-Aktienkurs Superior Industries International
Bid:
Ask:
Aktienkurse zur Superior Industries International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,90 | 1,91 | 1,81 | 1,84 | -1,60% | 61.876,00 |
| 20.02.2025 | 1,91 | 1,95 | 1,82 | 1,87 | -2,09% | 30.265,00 |
| 19.02.2025 | 1,93 | 1,99 | 1,90 | 1,91 | -2,05% | 38.811,00 |
| 18.02.2025 | 1,93 | 1,99 | 1,93 | 1,95 | -0,51% | 27.488,00 |
| 14.02.2025 | 2,01 | 2,04 | 1,93 | 1,96 | -1,01% | 41.618,00 |
| 13.02.2025 | 2,00 | 2,00 | 1,94 | 1,98 | 1,02% | 45.713,00 |
| 12.02.2025 | 1,98 | 2,01 | 1,94 | 1,96 | -1,01% | 82.555,00 |
| 11.02.2025 | 2,04 | 2,04 | 1,95 | 1,98 | -1,00% | 40.505,00 |
| 10.02.2025 | 2,01 | 2,03 | 1,90 | 2,00 | 5,26% | 84.089,00 |
| 07.02.2025 | 1,95 | 1,97 | 1,87 | 1,90 | -2,56% | 30.397,00 |
| 06.02.2025 | 2,05 | 2,08 | 1,93 | 1,95 | -4,41% | 150.969,00 |
| 05.02.2025 | 1,95 | 2,06 | 1,85 | 2,04 | 4,62% | 74.385,00 |
| 04.02.2025 | 1,80 | 2,05 | 1,80 | 1,95 | 9,55% | 160.535,00 |
| 03.02.2025 | 2,01 | 2,06 | 1,70 | 1,78 | -14,83% | 520.282,00 |
| 31.01.2025 | 2,12 | 2,18 | 2,01 | 2,09 | -2,79% | 49.863,00 |
| 30.01.2025 | 2,19 | 2,19 | 2,12 | 2,15 | 0,00% | 21.755,00 |
| 29.01.2025 | 2,21 | 2,22 | 2,15 | 2,15 | -1,38% | 21.320,00 |
| 28.01.2025 | 2,20 | 2,23 | 2,10 | 2,18 | -1,36% | 22.094,00 |
| 27.01.2025 | 2,24 | 2,26 | 2,13 | 2,21 | -0,45% | 51.378,00 |
| 24.01.2025 | 2,11 | 2,29 | 2,11 | 2,22 | 2,30% | 16.187,00 |
| 23.01.2025 | 2,10 | 2,29 | 2,05 | 2,17 | 2,36% | 60.498,00 |
| 22.01.2025 | 2,08 | 2,19 | 2,00 | 2,12 | 4,95% | 115.740,00 |
| 21.01.2025 | 2,07 | 2,10 | 2,02 | 2,02 | -1,94% | 19.543,00 |
| 17.01.2025 | 2,04 | 2,12 | 2,00 | 2,06 | 1,48% | 25.853,00 |
| 16.01.2025 | 2,08 | 2,12 | 1,93 | 2,03 | -2,40% | 138.741,00 |
| 15.01.2025 | 2,05 | 2,14 | 2,05 | 2,08 | 2,97% | 33.050,00 |
| 14.01.2025 | 2,04 | 2,08 | 1,99 | 2,02 | 1,51% | 43.714,00 |
| 13.01.2025 | 2,04 | 2,10 | 1,86 | 1,99 | -1,49% | 200.482,00 |
| 10.01.2025 | 2,02 | 2,06 | 2,00 | 2,02 | -1,46% | 31.431,00 |
| 08.01.2025 | 2,08 | 2,09 | 2,00 | 2,05 | -0,97% | 93.036,00 |
| 07.01.2025 | 2,12 | 2,12 | 2,06 | 2,07 | -2,82% | 17.398,00 |
| 06.01.2025 | 2,10 | 2,25 | 2,07 | 2,13 | 1,43% | 97.465,00 |
| 03.01.2025 | 2,06 | 2,10 | 1,99 | 2,10 | 4,48% | 75.187,00 |
| 02.01.2025 | 2,05 | 2,10 | 1,98 | 2,01 | -1,47% | 63.694,00 |
| 31.12.2024 | 2,00 | 2,15 | 1,93 | 2,04 | 2,00% | 66.073,00 |
| 30.12.2024 | 1,94 | 2,04 | 1,91 | 2,00 | 1,01% | 157.035,00 |
| 27.12.2024 | 2,01 | 2,07 | 1,96 | 1,98 | -4,35% | 77.181,00 |
| 26.12.2024 | 2,10 | 2,12 | 1,99 | 2,07 | 1,97% | 193.623,00 |
| 24.12.2024 | 1,96 | 2,05 | 1,91 | 2,03 | 2,53% | 45.787,00 |
| 23.12.2024 | 2,04 | 2,04 | 1,94 | 1,98 | -3,41% | 100.580,00 |
| 20.12.2024 | 1,97 | 2,09 | 1,96 | 2,05 | 4,59% | 151.921,00 |
| 19.12.2024 | 2,05 | 2,07 | 1,91 | 1,96 | 0,51% | 98.092,00 |
| 18.12.2024 | 2,11 | 2,18 | 1,95 | 1,95 | -7,14% | 106.845,00 |
| 17.12.2024 | 2,15 | 2,15 | 2,05 | 2,10 | -0,94% | 96.003,00 |
| 16.12.2024 | 2,23 | 2,23 | 2,12 | 2,12 | -3,64% | 69.018,00 |
| 13.12.2024 | 2,18 | 2,20 | 2,11 | 2,20 | 1,38% | 74.142,00 |
| 12.12.2024 | 2,24 | 2,25 | 2,15 | 2,17 | -2,25% | 125.788,00 |
| 11.12.2024 | 2,27 | 2,32 | 2,17 | 2,22 | -3,48% | 141.356,00 |
| 10.12.2024 | 2,33 | 2,37 | 2,27 | 2,30 | -2,13% | 63.820,00 |
| 09.12.2024 | 2,29 | 2,37 | 2,24 | 2,35 | 4,91% | 110.406,00 |
| 06.12.2024 | 2,32 | 2,39 | 2,21 | 2,24 | -2,18% | 39.493,00 |
| 05.12.2024 | 2,36 | 2,39 | 2,27 | 2,29 | -1,72% | 58.440,00 |
| 04.12.2024 | 2,34 | 2,45 | 2,30 | 2,33 | 0,43% | 92.766,00 |
| 03.12.2024 | 2,30 | 2,35 | 2,18 | 2,32 | 1,31% | 84.615,00 |
| 02.12.2024 | 2,36 | 2,41 | 2,28 | 2,29 | -3,38% | 112.119,00 |
| 29.11.2024 | 2,38 | 2,44 | 2,37 | 2,37 | -0,84% | 14.690,00 |
| 27.11.2024 | 2,47 | 2,47 | 2,34 | 2,39 | 0,42% | 72.762,00 |
| 26.11.2024 | 2,51 | 2,53 | 2,30 | 2,38 | -6,30% | 103.182,00 |
| 25.11.2024 | 2,40 | 2,60 | 2,40 | 2,54 | 6,72% | 181.346,00 |
| 22.11.2024 | 2,44 | 2,50 | 2,38 | 2,38 | -0,42% | 48.425,00 |
| 20.11.2024 | 2,39 | 2,43 | 2,35 | 2,39 | 0,00% | 51.939,00 |
| 19.11.2024 | 2,35 | 2,48 | 2,35 | 2,39 | 1,70% | 38.854,00 |
| 18.11.2024 | 2,35 | 2,38 | 2,30 | 2,35 | 0,86% | 104.616,00 |
| 15.11.2024 | 2,46 | 2,48 | 2,32 | 2,33 | -4,90% | 104.159,00 |
| 14.11.2024 | 2,53 | 2,57 | 2,44 | 2,45 | -2,00% | 71.404,00 |
| 13.11.2024 | 2,56 | 2,64 | 2,41 | 2,50 | -3,85% | 185.276,00 |
| 12.11.2024 | 2,71 | 2,79 | 2,57 | 2,60 | -6,81% | 70.446,00 |
| 11.11.2024 | 2,75 | 2,79 | 2,61 | 2,79 | 2,95% | 249.468,00 |
| 08.11.2024 | 2,59 | 2,73 | 2,59 | 2,71 | 3,83% | 84.617,00 |
| 07.11.2024 | 2,51 | 2,73 | 2,50 | 2,61 | -5,78% | 326.446,00 |
| 06.11.2024 | 2,82 | 2,86 | 2,70 | 2,77 | 3,36% | 210.510,00 |
| 05.11.2024 | 2,60 | 2,70 | 2,60 | 2,68 | 1,90% | 37.035,00 |
| 04.11.2024 | 2,73 | 2,73 | 2,58 | 2,63 | -2,95% | 142.445,00 |
| 01.11.2024 | 2,79 | 2,79 | 2,68 | 2,71 | -1,81% | 77.051,00 |
| 31.10.2024 | 2,77 | 2,81 | 2,67 | 2,76 | 0,73% | 64.489,00 |
| 30.10.2024 | 2,82 | 2,84 | 2,74 | 2,74 | -2,49% | 57.860,00 |
| 29.10.2024 | 2,85 | 2,86 | 2,79 | 2,81 | -1,06% | 39.636,00 |
| 28.10.2024 | 2,92 | 2,92 | 2,80 | 2,84 | -1,05% | 63.857,00 |
| 25.10.2024 | 2,91 | 2,91 | 2,80 | 2,87 | -1,37% | 43.316,00 |
| 24.10.2024 | 2,85 | 2,92 | 2,84 | 2,91 | 1,39% | 41.585,00 |
| 23.10.2024 | 2,89 | 2,91 | 2,81 | 2,87 | 0,00% | 51.502,00 |
| 22.10.2024 | 2,80 | 2,90 | 2,80 | 2,87 | 1,06% | 52.220,00 |
| 21.10.2024 | 2,86 | 2,92 | 2,83 | 2,84 | -1,39% | 42.577,00 |
| 18.10.2024 | 2,90 | 2,91 | 2,88 | 2,88 | -1,37% | 29.264,00 |
| 17.10.2024 | 2,90 | 2,92 | 2,86 | 2,92 | 1,74% | 49.400,00 |
| 16.10.2024 | 2,83 | 2,87 | 2,81 | 2,87 | 1,06% | 62.114,00 |
| 15.10.2024 | 2,85 | 2,92 | 2,83 | 2,84 | -1,73% | 76.012,00 |
| 14.10.2024 | 2,94 | 2,94 | 2,85 | 2,89 | -1,03% | 50.116,00 |
| 11.10.2024 | 2,93 | 2,94 | 2,83 | 2,92 | 2,10% | 75.413,00 |
| 10.10.2024 | 2,76 | 2,86 | 2,72 | 2,86 | 3,62% | 70.435,00 |
| 09.10.2024 | 2,80 | 2,89 | 2,75 | 2,76 | -1,78% | 60.593,00 |
| 08.10.2024 | 2,88 | 2,88 | 2,72 | 2,81 | -3,44% | 134.140,00 |
| 07.10.2024 | 2,94 | 2,94 | 2,83 | 2,91 | -2,02% | 142.901,00 |
| 04.10.2024 | 2,95 | 3,00 | 2,92 | 2,97 | 2,41% | 38.628,00 |
| 03.10.2024 | 2,88 | 2,94 | 2,84 | 2,90 | -0,51% | 41.345,00 |
| 02.10.2024 | 2,90 | 2,98 | 2,90 | 2,92 | 1,22% | 15.712,00 |
| 01.10.2024 | 2,96 | 3,04 | 2,86 | 2,88 | -5,26% | 52.253,00 |
| 30.09.2024 | 3,09 | 3,24 | 2,98 | 3,04 | -1,94% | 42.647,00 |
| 27.09.2024 | 3,01 | 3,11 | 2,99 | 3,10 | 2,65% | 27.430,00 |
| 26.09.2024 | 2,93 | 3,02 | 2,82 | 3,02 | 5,96% | 96.978,00 |