2,390$
-1,65%
Echtzeit-Aktienkurs Superior Industries International
Bid:
Ask:
Aktienkurse zur Superior Industries International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,44 | 2,50 | 2,38 | 2,38 | -2,06% | 48.425,00 |
| 21.11.2024 | 2,44 | 2,44 | 2,42 | 2,43 | 1,67% | 5.114,00 |
| 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 | 2,45 | 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% | 86.647,00 |
| 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% | 77.066,00 |
| 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% | 27.505,00 |
| 26.09.2024 | 2,93 | 3,02 | 2,82 | 3,02 | 5,96% | 96.978,00 |
| 25.09.2024 | 2,91 | 2,95 | 2,83 | 2,85 | -3,39% | 34.846,00 |
| 24.09.2024 | 2,89 | 2,95 | 2,80 | 2,95 | 0,68% | 80.360,00 |
| 23.09.2024 | 2,92 | 2,94 | 2,80 | 2,93 | -0,34% | 58.578,00 |
| 20.09.2024 | 2,89 | 2,98 | 2,72 | 2,94 | 0,34% | 78.744,00 |
| 19.09.2024 | 2,91 | 2,99 | 2,84 | 2,93 | 1,38% | 60.024,00 |
| 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% | 84.840,00 |
| 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 | 3,37 | 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% | 44.062,00 |
| 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 |