10,250€
-1,44%
Echtzeit-Aktienkurs Grupo Supervielle S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Supervielle S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 10,25 | 10,50 | 10,03 | 10,25 | -1,44% | - |
| 04.06.2025 | 11,15 | 11,15 | 10,20 | 10,40 | -6,73% | - |
| 03.06.2025 | 11,10 | 11,40 | 11,00 | 11,15 | 0,00% | - |
| 02.06.2025 | 11,45 | 11,65 | 11,05 | 11,15 | -2,62% | - |
| 30.05.2025 | 11,65 | 11,70 | 11,30 | 11,45 | -1,72% | - |
| 29.05.2025 | 12,55 | 12,80 | 11,60 | 11,65 | -6,80% | - |
| 28.05.2025 | 13,05 | 13,05 | 11,55 | 12,50 | -3,47% | - |
| 27.05.2025 | 14,25 | 14,60 | 12,95 | 12,95 | -9,12% | - |
| 26.05.2025 | 13,85 | 14,35 | 13,85 | 14,25 | 2,89% | - |
| 23.05.2025 | 14,15 | 14,25 | 13,40 | 13,85 | -2,12% | - |
| 22.05.2025 | 13,90 | 14,50 | 13,70 | 14,15 | 1,80% | 9,00 |
| 21.05.2025 | 14,55 | 14,70 | 13,75 | 13,90 | -4,47% | 35,00 |
| 20.05.2025 | 14,60 | 14,95 | 14,30 | 14,55 | -0,34% | - |
| 19.05.2025 | 13,65 | 15,00 | 13,45 | 14,60 | 4,66% | 35,00 |
| 16.05.2025 | 13,80 | 14,00 | 13,55 | 13,95 | 1,09% | - |
| 15.05.2025 | 14,20 | 14,40 | 13,45 | 13,80 | -2,82% | - |
| 14.05.2025 | 14,25 | 14,40 | 13,85 | 14,20 | -0,35% | - |
| 13.05.2025 | 14,35 | 14,70 | 14,05 | 14,25 | -0,70% | - |
| 12.05.2025 | 13,35 | 14,85 | 13,35 | 14,35 | 7,49% | - |
| 09.05.2025 | 13,05 | 13,55 | 12,80 | 13,35 | 2,30% | - |
| 08.05.2025 | 12,95 | 13,30 | 12,65 | 13,05 | 0,77% | - |
| 07.05.2025 | 12,95 | 13,05 | 12,65 | 12,95 | 0,39% | - |
| 06.05.2025 | 12,45 | 13,00 | 12,30 | 12,90 | 3,61% | - |
| 05.05.2025 | 12,85 | 13,20 | 12,35 | 12,45 | -3,11% | 406,00 |
| 02.05.2025 | 12,80 | 13,30 | 12,70 | 12,85 | -2,65% | - |
| 30.04.2025 | 13,75 | 13,80 | 13,15 | 13,20 | -4,00% | 40,00 |
| 29.04.2025 | 13,60 | 13,80 | 13,45 | 13,75 | 1,10% | - |
| 28.04.2025 | 13,90 | 14,20 | 13,40 | 13,60 | -2,16% | - |
| 25.04.2025 | 13,80 | 14,30 | 13,80 | 13,90 | 1,09% | - |
| 24.04.2025 | 14,25 | 14,70 | 13,75 | 13,75 | -3,85% | - |
| 23.04.2025 | 13,95 | 14,95 | 13,95 | 14,30 | 2,51% | - |
| 22.04.2025 | 13,45 | 14,15 | 13,10 | 13,95 | 3,72% | - |
| 17.04.2025 | 13,30 | 13,90 | 13,30 | 13,45 | 0,75% | 30,00 |
| 16.04.2025 | 13,25 | 13,50 | 12,85 | 13,35 | 1,52% | - |
| 15.04.2025 | 13,65 | 14,00 | 13,05 | 13,15 | -3,31% | - |
| 14.04.2025 | 11,50 | 14,10 | 11,50 | 13,60 | 18,26% | 210,00 |
| 11.04.2025 | 10,55 | 11,85 | 10,25 | 11,50 | 9,00% | - |
| 10.04.2025 | 11,20 | 11,30 | 9,93 | 10,55 | -4,52% | 44,00 |
| 09.04.2025 | 9,90 | 11,20 | 9,15 | 11,05 | 12,47% | - |
| 08.04.2025 | 9,68 | 10,55 | 9,68 | 9,83 | 2,08% | - |
| 07.04.2025 | 9,98 | 10,15 | 9,08 | 9,63 | -3,27% | - |
| 04.04.2025 | 11,35 | 11,35 | 9,63 | 9,95 | -12,33% | - |
| 03.04.2025 | 12,20 | 12,20 | 11,25 | 11,35 | -6,97% | - |
| 02.04.2025 | 12,20 | 12,35 | 11,95 | 12,20 | 0,41% | - |
| 01.04.2025 | 12,05 | 12,45 | 11,90 | 12,15 | 0,83% | 423,00 |
| 31.03.2025 | 12,60 | 12,60 | 11,75 | 12,05 | -4,37% | - |
| 28.03.2025 | 13,20 | 13,20 | 12,35 | 12,60 | -4,55% | - |
| 27.03.2025 | 13,60 | 14,20 | 13,05 | 13,20 | -2,94% | - |
| 26.03.2025 | 14,00 | 14,25 | 13,35 | 13,60 | -2,86% | - |
| 25.03.2025 | 13,35 | 14,00 | 12,70 | 14,00 | 4,87% | 100,00 |
| 24.03.2025 | 13,20 | 13,75 | 12,95 | 13,35 | 1,14% | - |
| 21.03.2025 | 12,55 | 13,35 | 12,30 | 13,20 | 5,18% | - |
| 20.03.2025 | 12,75 | 12,90 | 12,25 | 12,55 | -1,57% | - |
| 19.03.2025 | 12,15 | 12,75 | 11,80 | 12,75 | 4,94% | - |
| 18.03.2025 | 12,55 | 12,75 | 11,75 | 12,15 | -3,19% | - |
| 17.03.2025 | 12,55 | 13,35 | 12,50 | 12,55 | 0,00% | - |
| 14.03.2025 | 11,95 | 13,15 | 11,95 | 12,55 | 5,02% | - |
| 13.03.2025 | 12,50 | 12,70 | 11,95 | 11,95 | -4,78% | - |
| 12.03.2025 | 11,50 | 12,65 | 11,35 | 12,55 | 9,13% | - |
| 11.03.2025 | 11,95 | 12,25 | 11,15 | 11,50 | -3,77% | - |
| 10.03.2025 | 12,75 | 12,75 | 11,55 | 11,95 | -6,27% | - |
| 07.03.2025 | 12,45 | 12,80 | 12,00 | 12,75 | 2,41% | - |
| 06.03.2025 | 13,05 | 13,10 | 12,35 | 12,45 | -4,60% | - |
| 05.03.2025 | 12,55 | 13,05 | 12,15 | 13,05 | 3,98% | - |
| 04.03.2025 | 12,80 | 13,00 | 12,00 | 12,55 | -1,95% | - |
| 03.03.2025 | 12,85 | 13,65 | 12,65 | 12,80 | -0,39% | - |
| 28.02.2025 | 12,25 | 12,95 | 12,00 | 12,85 | 4,90% | - |
| 27.02.2025 | 13,15 | 13,35 | 12,25 | 12,25 | -6,84% | - |
| 26.02.2025 | 12,95 | 13,55 | 12,75 | 13,15 | 1,54% | - |
| 25.02.2025 | 13,30 | 13,35 | 12,50 | 12,95 | -2,26% | 400,00 |
| 24.02.2025 | 13,35 | 13,80 | 13,00 | 13,25 | -0,75% | - |
| 21.02.2025 | 14,05 | 14,40 | 13,30 | 13,35 | -5,32% | - |
| 20.02.2025 | 13,75 | 14,15 | 13,50 | 14,10 | 2,55% | - |
| 19.02.2025 | 13,80 | 14,25 | 13,65 | 13,75 | -1,08% | - |
| 18.02.2025 | 13,60 | 14,00 | 12,85 | 13,90 | 2,21% | - |
| 17.02.2025 | 14,00 | 14,25 | 13,50 | 13,60 | -2,86% | - |
| 14.02.2025 | 13,85 | 14,05 | 13,65 | 14,00 | 1,08% | - |
| 13.02.2025 | 13,60 | 13,95 | 13,40 | 13,85 | 1,47% | - |
| 12.02.2025 | 13,45 | 14,05 | 13,10 | 13,65 | 1,49% | - |
| 11.02.2025 | 14,70 | 14,95 | 13,45 | 13,45 | -8,50% | - |
| 10.02.2025 | 14,85 | 15,70 | 14,55 | 14,70 | -1,01% | 190,00 |
| 07.02.2025 | 15,90 | 16,45 | 14,65 | 14,85 | -6,60% | 100,00 |
| 06.02.2025 | 14,90 | 16,00 | 14,90 | 15,90 | 7,07% | 7,00 |
| 05.02.2025 | 15,30 | 15,55 | 14,80 | 14,85 | -3,57% | - |
| 04.02.2025 | 15,40 | 15,80 | 15,30 | 15,40 | -0,32% | - |
| 03.02.2025 | 15,70 | 16,00 | 15,15 | 15,45 | -2,22% | 180,00 |
| 31.01.2025 | 16,30 | 16,65 | 15,80 | 15,80 | -3,07% | - |
| 30.01.2025 | 16,10 | 16,70 | 16,10 | 16,30 | 1,56% | - |
| 29.01.2025 | 15,40 | 16,30 | 15,20 | 16,05 | 4,22% | - |
| 28.01.2025 | 15,25 | 16,15 | 14,90 | 15,40 | 0,98% | - |
| 27.01.2025 | 15,90 | 15,95 | 14,85 | 15,25 | -4,09% | - |
| 24.01.2025 | 16,40 | 16,75 | 15,40 | 15,90 | -3,05% | - |
| 23.01.2025 | 17,05 | 17,15 | 16,30 | 16,40 | -3,81% | - |
| 22.01.2025 | 17,10 | 17,25 | 16,60 | 17,05 | -0,29% | - |
| 21.01.2025 | 16,20 | 17,10 | 16,05 | 17,10 | 5,56% | - |
| 20.01.2025 | 16,40 | 16,40 | 16,15 | 16,20 | -1,22% | 8,00 |
| 17.01.2025 | 17,45 | 17,60 | 16,20 | 16,40 | -6,02% | - |
| 16.01.2025 | 18,15 | 18,45 | 17,20 | 17,45 | -3,86% | - |
| 15.01.2025 | 18,55 | 19,20 | 17,85 | 18,15 | -2,16% | - |
| 14.01.2025 | 17,55 | 18,75 | 17,20 | 18,55 | 6,00% | - |