2,890$
-0,34%
Echtzeit-Aktienkurs Superior Industries International
Bid:
Ask:
Aktienkurse zur Superior Industries International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 2,92 | 2,99 | 2,83 | 2,89 | -0,34% | 84.536,00 |
| 17.09.2024 | 2,96 | 2,97 | 2,87 | 2,90 | -0,34% | 26.486,00 |
| 16.09.2024 | 2,91 | 2,95 | 2,81 | 2,91 | -0,68% | 21.109,00 |
| 13.09.2024 | 2,89 | 2,98 | 2,77 | 2,93 | 1,74% | 49.414,00 |
| 12.09.2024 | 2,92 | 2,96 | 2,80 | 2,88 | -1,03% | 62.044,00 |
| 11.09.2024 | 2,98 | 2,98 | 2,81 | 2,91 | -2,02% | 81.882,00 |
| 10.09.2024 | 3,01 | 3,08 | 2,87 | 2,97 | -1,98% | 70.375,00 |
| 09.09.2024 | 3,19 | 3,22 | 3,01 | 3,03 | -4,11% | 86.791,00 |
| 06.09.2024 | 3,30 | 3,30 | 3,13 | 3,16 | -3,36% | 57.534,00 |
| 05.09.2024 | 3,08 | 3,34 | 3,08 | 3,27 | 5,48% | 73.382,00 |
| 04.09.2024 | 3,18 | 3,27 | 3,07 | 3,10 | -1,59% | 79.421,00 |
| 03.09.2024 | 3,31 | 3,38 | 3,14 | 3,15 | -6,80% | 50.047,00 |
| 30.08.2024 | 3,40 | 3,43 | 3,35 | 3,38 | 0,30% | 37.254,00 |
| 29.08.2024 | 3,41 | 3,41 | 3,34 | 3,37 | -2,03% | 43.583,00 |
| 28.08.2024 | 3,53 | 3,53 | 3,35 | 3,44 | -1,99% | 105.888,00 |
| 27.08.2024 | 3,50 | 3,54 | 3,46 | 3,51 | 0,29% | 27.021,00 |
| 26.08.2024 | 3,45 | 3,52 | 3,45 | 3,50 | -0,28% | 29.110,00 |
| 23.08.2024 | 3,55 | 3,63 | 3,50 | 3,51 | -0,85% | 78.600,00 |
| 22.08.2024 | 3,56 | 3,61 | 3,52 | 3,54 | -1,39% | 23.746,00 |
| 21.08.2024 | 3,55 | 3,65 | 3,51 | 3,59 | 0,84% | 91.117,00 |
| 20.08.2024 | 3,61 | 3,64 | 3,49 | 3,56 | -1,11% | 51.631,00 |
| 19.08.2024 | 3,37 | 3,64 | 3,37 | 3,60 | 6,19% | 96.222,00 |
| 16.08.2024 | 3,40 | 3,48 | 3,26 | 3,39 | -0,29% | 165.907,00 |
| 15.08.2024 | 3,30 | 3,41 | 3,24 | 3,40 | 11,84% | 660.515,00 |
| 14.08.2024 | 2,97 | 3,14 | 2,92 | 3,04 | 3,75% | 150.703,00 |
| 13.08.2024 | 2,97 | 2,97 | 2,85 | 2,93 | 2,45% | 194.007,00 |
| 12.08.2024 | 2,88 | 2,93 | 2,80 | 2,86 | 0,70% | 96.822,00 |
| 09.08.2024 | 2,98 | 3,10 | 2,80 | 2,84 | -4,38% | 84.724,00 |
| 08.08.2024 | 2,75 | 3,18 | 2,10 | 2,97 | 8,00% | 362.091,00 |
| 07.08.2024 | 2,88 | 3,00 | 2,71 | 2,75 | -4,84% | 139.025,00 |
| 06.08.2024 | 2,99 | 3,01 | 2,86 | 2,89 | -4,30% | 112.929,00 |
| 05.08.2024 | 3,02 | 3,08 | 2,90 | 3,02 | -1,63% | 372.889,00 |
| 02.08.2024 | 3,17 | 3,19 | 3,04 | 3,07 | -4,66% | 97.051,00 |
| 01.08.2024 | 3,33 | 3,38 | 3,13 | 3,22 | -3,88% | 74.431,00 |
| 31.07.2024 | 3,38 | 3,39 | 3,32 | 3,35 | -0,89% | 49.202,00 |
| 30.07.2024 | 3,48 | 3,51 | 3,32 | 3,38 | -0,59% | 48.245,00 |
| 29.07.2024 | 3,30 | 3,45 | 3,28 | 3,40 | 3,03% | 177.323,00 |
| 26.07.2024 | 3,38 | 3,40 | 3,26 | 3,30 | 0,00% | 76.621,00 |
| 25.07.2024 | 3,28 | 3,33 | 3,26 | 3,30 | 0,00% | 42.629,00 |
| 24.07.2024 | 3,41 | 3,57 | 3,28 | 3,30 | -5,17% | 116.803,00 |
| 23.07.2024 | 3,45 | 3,50 | 3,44 | 3,48 | 0,87% | 37.794,00 |
| 22.07.2024 | 3,43 | 3,45 | 3,30 | 3,45 | 0,58% | 52.834,00 |
| 19.07.2024 | 3,44 | 3,51 | 3,33 | 3,43 | -0,58% | 40.615,00 |
| 18.07.2024 | 3,66 | 3,66 | 3,40 | 3,45 | -5,74% | 38.980,00 |
| 17.07.2024 | 3,44 | 3,66 | 3,40 | 3,66 | 6,40% | 106.186,00 |
| 16.07.2024 | 3,45 | 3,49 | 3,40 | 3,44 | 0,58% | 49.809,00 |
| 15.07.2024 | 3,50 | 3,50 | 3,41 | 3,42 | 0,00% | 52.580,00 |
| 12.07.2024 | 3,30 | 3,65 | 3,23 | 3,42 | 2,40% | 161.569,00 |
| 11.07.2024 | 3,27 | 3,41 | 3,27 | 3,34 | 4,38% | 28.930,00 |
| 10.07.2024 | 3,21 | 3,24 | 3,11 | 3,20 | 1,27% | 44.028,00 |
| 09.07.2024 | 3,18 | 3,19 | 3,15 | 3,16 | 1,28% | 9.330,00 |
| 08.07.2024 | 3,13 | 3,21 | 3,10 | 3,12 | -0,32% | 26.597,00 |
| 05.07.2024 | 3,11 | 3,13 | 3,08 | 3,13 | 0,00% | 25.181,00 |
| 03.07.2024 | 3,15 | 3,21 | 3,13 | 3,13 | -1,57% | 5.214,00 |
| 02.07.2024 | 3,26 | 3,27 | 3,16 | 3,18 | -2,45% | 27.429,00 |
| 01.07.2024 | 3,31 | 3,31 | 3,21 | 3,26 | 0,31% | 23.178,00 |
| 28.06.2024 | 3,29 | 3,33 | 3,19 | 3,25 | -1,22% | 48.153,00 |
| 27.06.2024 | 3,48 | 3,50 | 3,26 | 3,29 | -4,36% | 51.928,00 |
| 26.06.2024 | 3,18 | 3,50 | 3,18 | 3,44 | 7,84% | 52.101,00 |
| 25.06.2024 | 3,07 | 3,21 | 3,05 | 3,19 | 3,91% | 48.565,00 |
| 24.06.2024 | 3,11 | 3,21 | 3,07 | 3,07 | -2,85% | 55.482,00 |
| 21.06.2024 | 3,28 | 3,28 | 3,05 | 3,16 | -2,77% | 124.166,00 |
| 20.06.2024 | 3,30 | 3,32 | 3,24 | 3,25 | -2,69% | 52.809,00 |
| 18.06.2024 | 3,37 | 3,39 | 3,33 | 3,34 | -1,18% | 13.579,00 |
| 17.06.2024 | 3,30 | 3,38 | 3,29 | 3,38 | 3,05% | 37.772,00 |
| 14.06.2024 | 3,37 | 3,37 | 3,26 | 3,28 | -3,24% | 61.601,00 |
| 13.06.2024 | 3,46 | 3,47 | 3,32 | 3,39 | -2,59% | 23.502,00 |
| 12.06.2024 | 3,53 | 3,54 | 3,44 | 3,48 | 1,16% | 53.479,00 |
| 11.06.2024 | 3,44 | 3,45 | 3,36 | 3,44 | -0,29% | 19.023,00 |
| 10.06.2024 | 3,39 | 3,49 | 3,34 | 3,45 | 1,17% | 44.644,00 |
| 07.06.2024 | 3,46 | 3,48 | 3,35 | 3,41 | -0,29% | 67.388,00 |
| 06.06.2024 | 3,57 | 3,66 | 3,40 | 3,42 | -4,20% | 72.270,00 |
| 05.06.2024 | 3,49 | 3,70 | 3,48 | 3,57 | 0,56% | 76.909,00 |
| 04.06.2024 | 3,57 | 3,64 | 3,45 | 3,55 | -1,11% | 53.931,00 |
| 03.06.2024 | 3,53 | 3,64 | 3,48 | 3,59 | 1,70% | 53.286,00 |
| 31.05.2024 | 3,55 | 3,62 | 3,47 | 3,53 | -1,12% | 22.918,00 |
| 30.05.2024 | 3,59 | 3,75 | 3,56 | 3,57 | -1,11% | 80.576,00 |
| 29.05.2024 | 3,62 | 3,66 | 3,55 | 3,61 | -1,10% | 17.546,00 |
| 28.05.2024 | 3,60 | 3,76 | 3,60 | 3,65 | -1,08% | 10.294,00 |
| 24.05.2024 | 3,70 | 3,71 | 3,59 | 3,69 | 1,10% | 45.644,00 |
| 23.05.2024 | 3,73 | 3,81 | 3,63 | 3,65 | -2,41% | 35.001,00 |
| 22.05.2024 | 3,90 | 3,90 | 3,55 | 3,74 | 1,36% | 41.967,00 |
| 21.05.2024 | 3,65 | 3,86 | 3,65 | 3,69 | 0,00% | 31.923,00 |
| 20.05.2024 | 3,60 | 3,76 | 3,60 | 3,69 | 1,10% | 41.411,00 |
| 17.05.2024 | 3,74 | 3,74 | 3,62 | 3,65 | -2,14% | 31.615,00 |
| 16.05.2024 | 3,78 | 3,79 | 3,69 | 3,73 | -1,32% | 25.370,00 |
| 15.05.2024 | 3,81 | 3,83 | 3,73 | 3,78 | 0,00% | 40.699,00 |
| 14.05.2024 | 3,75 | 3,88 | 3,72 | 3,78 | 0,80% | 47.473,00 |
| 13.05.2024 | 3,76 | 3,79 | 3,58 | 3,75 | 0,00% | 26.892,00 |
| 10.05.2024 | 3,71 | 3,77 | 3,59 | 3,75 | -0,27% | 61.073,00 |
| 09.05.2024 | 3,55 | 3,80 | 3,49 | 3,76 | 7,12% | 127.545,00 |
| 08.05.2024 | 3,65 | 3,70 | 3,40 | 3,51 | -3,31% | 140.923,00 |
| 07.05.2024 | 3,68 | 3,75 | 3,63 | 3,63 | -1,36% | 61.082,00 |
| 06.05.2024 | 3,75 | 3,78 | 3,63 | 3,68 | -0,81% | 74.103,00 |
| 03.05.2024 | 4,13 | 4,14 | 3,67 | 3,71 | -6,31% | 62.028,00 |
| 02.05.2024 | 3,57 | 4,16 | 3,52 | 3,96 | 6,17% | 129.634,00 |
| 01.05.2024 | 3,71 | 3,73 | 3,65 | 3,73 | -0,27% | 57.149,00 |
| 30.04.2024 | 3,99 | 3,99 | 3,61 | 3,74 | -6,27% | 153.836,00 |
| 29.04.2024 | 4,06 | 4,14 | 3,96 | 3,99 | -0,75% | 44.749,00 |
| 26.04.2024 | 3,68 | 4,04 | 3,61 | 4,02 | 8,65% | 63.831,00 |