3,500$
-0,28%
Echtzeit-Aktienkurs Superior Industries International Inc.
Bid:
Ask:
Aktienkurse zur Superior Industries International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 3,51 | 3,51 | 3,48 | 3,50 | -0,28% | 3.405,00 |
| 31.05.2023 | 3,55 | 3,58 | 3,47 | 3,51 | 0,00% | 21.946,00 |
| 30.05.2023 | 3,50 | 3,59 | 3,49 | 3,51 | -0,57% | 66.819,00 |
| 26.05.2023 | 3,55 | 3,57 | 3,50 | 3,53 | -0,56% | 22.639,00 |
| 25.05.2023 | 3,50 | 3,60 | 3,50 | 3,55 | 0,28% | 27.940,00 |
| 24.05.2023 | 3,56 | 3,56 | 3,50 | 3,54 | -3,01% | 18.813,00 |
| 23.05.2023 | 3,67 | 3,71 | 3,61 | 3,65 | 0,00% | 30.025,00 |
| 22.05.2023 | 3,60 | 3,68 | 3,54 | 3,65 | 1,39% | 28.824,00 |
| 19.05.2023 | 3,60 | 3,64 | 3,50 | 3,60 | 1,69% | 49.339,00 |
| 18.05.2023 | 3,52 | 3,66 | 3,47 | 3,54 | -1,94% | 164.939,00 |
| 17.05.2023 | 3,49 | 3,65 | 3,47 | 3,61 | 4,03% | 25.143,00 |
| 16.05.2023 | 3,49 | 3,58 | 3,44 | 3,47 | -1,70% | 84.592,00 |
| 15.05.2023 | 3,54 | 3,60 | 3,46 | 3,53 | 0,28% | 36.847,00 |
| 12.05.2023 | 3,52 | 3,56 | 3,33 | 3,52 | 1,15% | 94.588,00 |
| 11.05.2023 | 3,50 | 3,66 | 3,47 | 3,48 | -0,85% | 31.017,00 |
| 10.05.2023 | 3,58 | 3,75 | 3,47 | 3,51 | -0,28% | 68.245,00 |
| 09.05.2023 | 3,49 | 3,59 | 3,43 | 3,52 | 0,00% | 126.786,00 |
| 08.05.2023 | 3,73 | 3,73 | 3,50 | 3,52 | -5,63% | 253.283,00 |
| 05.05.2023 | 3,82 | 3,98 | 3,70 | 3,73 | -3,12% | 143.531,00 |
| 04.05.2023 | 4,50 | 4,50 | 3,46 | 3,85 | -18,95% | 443.419,00 |
| 03.05.2023 | 4,82 | 4,85 | 4,58 | 4,75 | -1,86% | 157.391,00 |
| 02.05.2023 | 4,80 | 4,93 | 4,66 | 4,84 | 1,04% | 73.870,00 |
| 01.05.2023 | 4,92 | 4,93 | 4,78 | 4,79 | -2,44% | 44.762,00 |
| 28.04.2023 | 4,89 | 5,00 | 4,80 | 4,91 | 0,82% | 41.892,00 |
| 27.04.2023 | 4,87 | 5,03 | 4,74 | 4,87 | 0,21% | 39.393,00 |
| 26.04.2023 | 4,84 | 4,95 | 4,67 | 4,86 | 0,83% | 58.282,00 |
| 25.04.2023 | 5,00 | 5,05 | 4,76 | 4,82 | -3,21% | 45.636,00 |
| 24.04.2023 | 4,86 | 5,03 | 4,71 | 4,98 | 2,47% | 121.581,00 |
| 21.04.2023 | 4,89 | 4,98 | 4,76 | 4,86 | -0,82% | 48.638,00 |
| 20.04.2023 | 5,01 | 5,01 | 4,76 | 4,90 | -3,54% | 54.160,00 |
| 19.04.2023 | 5,19 | 5,22 | 5,06 | 5,08 | -0,78% | 32.832,00 |
| 18.04.2023 | 5,00 | 5,18 | 4,95 | 5,12 | 2,40% | 49.274,00 |
| 17.04.2023 | 4,87 | 5,09 | 4,87 | 5,00 | 2,88% | 24.260,00 |
| 14.04.2023 | 4,74 | 4,90 | 4,71 | 4,86 | 2,53% | 71.426,00 |
| 13.04.2023 | 4,81 | 4,89 | 4,70 | 4,74 | -1,04% | 162.100,00 |
| 12.04.2023 | 4,97 | 5,04 | 4,77 | 4,79 | -2,44% | 67.914,00 |
| 11.04.2023 | 5,03 | 5,14 | 4,91 | 4,91 | -2,19% | 47.117,00 |
| 10.04.2023 | 4,89 | 5,08 | 4,87 | 5,02 | 1,83% | 43.696,00 |
| 06.04.2023 | 5,02 | 5,11 | 4,80 | 4,93 | -1,99% | 56.045,00 |
| 05.04.2023 | 5,19 | 5,34 | 4,96 | 5,03 | -3,45% | 39.537,00 |
| 04.04.2023 | 5,27 | 5,30 | 4,98 | 5,21 | -0,38% | 80.678,00 |
| 03.04.2023 | 4,89 | 5,39 | 4,78 | 5,23 | 5,66% | 152.020,00 |
| 31.03.2023 | 4,94 | 5,12 | 4,89 | 4,95 | 1,02% | 120.837,00 |
| 30.03.2023 | 5,00 | 5,11 | 4,78 | 4,90 | -2,97% | 173.754,00 |
| 29.03.2023 | 4,99 | 5,27 | 4,60 | 5,05 | -0,79% | 131.762,00 |
| 28.03.2023 | 5,27 | 5,38 | 5,02 | 5,09 | -3,78% | 79.123,00 |
| 27.03.2023 | 5,39 | 5,39 | 5,14 | 5,29 | -1,86% | 47.556,00 |
| 24.03.2023 | 5,32 | 5,41 | 5,32 | 5,39 | -0,74% | 25.090,00 |
| 23.03.2023 | 5,63 | 5,66 | 5,37 | 5,43 | -2,86% | 55.371,00 |
| 22.03.2023 | 5,46 | 5,67 | 5,34 | 5,59 | 2,38% | 59.118,00 |
| 21.03.2023 | 5,42 | 5,46 | 5,28 | 5,46 | 2,63% | 56.458,00 |
| 20.03.2023 | 5,33 | 5,45 | 5,14 | 5,32 | -2,03% | 73.902,00 |
| 17.03.2023 | 5,70 | 5,77 | 5,40 | 5,43 | -6,70% | 192.979,00 |
| 16.03.2023 | 5,56 | 5,82 | 5,51 | 5,82 | 3,37% | 74.550,00 |
| 15.03.2023 | 5,54 | 5,68 | 5,20 | 5,63 | -1,75% | 110.919,00 |
| 14.03.2023 | 5,91 | 5,98 | 5,64 | 5,73 | -1,72% | 60.628,00 |
| 13.03.2023 | 5,83 | 5,99 | 5,48 | 5,83 | -3,16% | 124.555,00 |
| 10.03.2023 | 6,41 | 6,46 | 5,79 | 6,02 | -5,20% | 107.541,00 |
| 09.03.2023 | 6,12 | 6,62 | 6,12 | 6,35 | 3,25% | 96.263,00 |
| 08.03.2023 | 6,39 | 6,52 | 6,06 | 6,15 | -1,28% | 205.362,00 |
| 07.03.2023 | 7,23 | 7,23 | 6,22 | 6,23 | -13,59% | 308.691,00 |
| 06.03.2023 | 7,09 | 7,38 | 7,02 | 7,21 | 6,97% | 525.237,00 |
| 03.03.2023 | 6,00 | 6,88 | 6,00 | 6,74 | 13,47% | 555.996,00 |
| 02.03.2023 | 5,68 | 6,00 | 5,60 | 5,94 | 7,22% | 396.760,00 |
| 01.03.2023 | 5,44 | 5,59 | 5,44 | 5,54 | 1,84% | 67.842,00 |
| 28.02.2023 | 5,74 | 5,74 | 5,31 | 5,44 | -4,73% | 70.841,00 |
| 27.02.2023 | 5,57 | 5,72 | 5,49 | 5,71 | 4,58% | 31.347,00 |
| 24.02.2023 | 5,57 | 5,63 | 5,23 | 5,46 | -2,33% | 24.899,00 |
| 23.02.2023 | 5,49 | 5,66 | 5,43 | 5,59 | 2,38% | 22.624,00 |
| 22.02.2023 | 5,36 | 5,56 | 5,33 | 5,46 | 0,18% | 42.679,00 |
| 21.02.2023 | 5,76 | 5,76 | 5,42 | 5,45 | -6,84% | 37.135,00 |
| 17.02.2023 | 5,91 | 5,91 | 5,68 | 5,85 | 0,00% | 29.200,00 |
| 16.02.2023 | 5,85 | 5,90 | 5,78 | 5,85 | -0,17% | 46.255,00 |
| 15.02.2023 | 5,74 | 5,90 | 5,72 | 5,86 | 1,38% | 46.195,00 |
| 14.02.2023 | 5,81 | 5,84 | 5,71 | 5,78 | -0,52% | 62.660,00 |
| 13.02.2023 | 5,82 | 5,85 | 5,58 | 5,81 | -0,17% | 70.074,00 |
| 10.02.2023 | 5,80 | 5,84 | 5,64 | 5,82 | 1,39% | 55.258,00 |
| 09.02.2023 | 5,70 | 5,84 | 5,65 | 5,74 | 1,59% | 29.768,00 |
| 08.02.2023 | 5,73 | 5,83 | 5,60 | 5,65 | -0,70% | 39.908,00 |
| 07.02.2023 | 5,86 | 5,86 | 5,64 | 5,69 | -2,57% | 63.569,00 |
| 06.02.2023 | 5,64 | 5,84 | 5,58 | 5,84 | 3,36% | 57.310,00 |
| 03.02.2023 | 5,66 | 5,77 | 5,56 | 5,65 | -1,57% | 56.751,00 |
| 02.02.2023 | 5,81 | 5,85 | 5,71 | 5,74 | 0,00% | 62.107,00 |
| 01.02.2023 | 5,68 | 5,75 | 5,56 | 5,74 | 1,59% | 83.376,00 |
| 31.01.2023 | 5,39 | 5,78 | 5,39 | 5,65 | 4,44% | 117.964,00 |
| 30.01.2023 | 5,43 | 5,45 | 5,36 | 5,41 | -0,18% | 17.862,00 |
| 27.01.2023 | 5,43 | 5,55 | 5,35 | 5,42 | 0,18% | 56.739,00 |
| 26.01.2023 | 5,44 | 5,44 | 5,33 | 5,41 | 0,37% | 38.596,00 |
| 25.01.2023 | 5,42 | 5,42 | 5,31 | 5,39 | 0,00% | 29.808,00 |
| 24.01.2023 | 5,41 | 5,42 | 5,32 | 5,39 | 0,19% | 30.714,00 |
| 23.01.2023 | 5,34 | 5,44 | 5,34 | 5,38 | 0,75% | 32.064,00 |
| 20.01.2023 | 5,20 | 5,50 | 5,16 | 5,34 | 2,89% | 47.370,00 |
| 19.01.2023 | 5,24 | 5,29 | 5,11 | 5,19 | -0,95% | 54.080,00 |
| 18.01.2023 | 5,25 | 5,34 | 5,16 | 5,24 | 0,77% | 75.577,00 |
| 17.01.2023 | 5,03 | 5,24 | 5,03 | 5,20 | 3,59% | 57.523,00 |
| 13.01.2023 | 5,02 | 5,05 | 4,94 | 5,02 | 0,00% | 24.795,00 |
| 12.01.2023 | 4,98 | 5,05 | 4,95 | 5,02 | 0,80% | 31.320,00 |
| 11.01.2023 | 4,97 | 5,11 | 4,92 | 4,98 | -1,78% | 58.123,00 |
| 10.01.2023 | 4,72 | 5,13 | 4,59 | 5,07 | 6,29% | 84.291,00 |
| 09.01.2023 | 4,75 | 4,84 | 4,73 | 4,77 | 0,42% | 30.246,00 |