9,400$
-1,47%
Echtzeit-Aktienkurs Grupo Supervielle S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Supervielle S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 9,25 | 9,47 | 9,11 | 9,42 | -1,26% | 315.263,00 |
| 01.04.2026 | 9,64 | 9,80 | 9,21 | 9,54 | 1,17% | 971.835,00 |
| 31.03.2026 | 8,51 | 9,50 | 8,51 | 9,43 | 12,00% | 1.207.233,00 |
| 30.03.2026 | 8,30 | 8,71 | 8,23 | 8,42 | 1,81% | 715.562,00 |
| 27.03.2026 | 8,56 | 8,94 | 8,27 | 8,27 | -4,72% | 768.547,00 |
| 26.03.2026 | 8,92 | 9,19 | 8,57 | 8,68 | -4,19% | 636.520,00 |
| 25.03.2026 | 9,06 | 9,40 | 8,78 | 9,06 | 3,19% | 1.622.081,00 |
| 24.03.2026 | 8,60 | 8,94 | 8,55 | 8,78 | -0,90% | 732.551,00 |
| 23.03.2026 | 8,15 | 9,15 | 8,15 | 8,86 | 9,25% | 1.190.277,00 |
| 20.03.2026 | 8,38 | 8,49 | 8,01 | 8,11 | -3,91% | 431.322,00 |
| 19.03.2026 | 7,89 | 8,51 | 7,83 | 8,44 | 4,33% | 612.000,00 |
| 18.03.2026 | 7,90 | 8,23 | 7,71 | 8,09 | 0,75% | 449.355,00 |
| 17.03.2026 | 8,10 | 8,28 | 8,02 | 8,03 | -0,37% | 563.746,00 |
| 16.03.2026 | 8,29 | 8,40 | 7,96 | 8,06 | -1,71% | 986.892,00 |
| 13.03.2026 | 8,89 | 8,95 | 8,06 | 8,20 | -6,61% | 949.896,00 |
| 12.03.2026 | 9,00 | 9,12 | 8,77 | 8,78 | -5,08% | 550.798,00 |
| 11.03.2026 | 9,05 | 9,45 | 9,05 | 9,25 | 2,21% | 763.400,00 |
| 10.03.2026 | 8,60 | 9,28 | 8,59 | 9,05 | 4,87% | 1.149.584,00 |
| 09.03.2026 | 8,08 | 8,66 | 8,08 | 8,63 | 4,10% | 994.388,00 |
| 06.03.2026 | 8,23 | 8,44 | 8,12 | 8,29 | -2,70% | 930.332,00 |
| 05.03.2026 | 8,67 | 8,96 | 8,17 | 8,52 | -3,40% | 1.395.267,00 |
| 04.03.2026 | 8,81 | 9,05 | 8,45 | 8,82 | 3,16% | 1.064.731,00 |
| 03.03.2026 | 8,08 | 8,88 | 7,89 | 8,55 | -4,68% | 1.636.258,00 |
| 02.03.2026 | 9,08 | 9,41 | 8,58 | 8,97 | -4,17% | 1.987.645,00 |
| 27.02.2026 | 9,72 | 9,86 | 9,12 | 9,36 | -5,36% | 1.816.314,00 |
| 26.02.2026 | 10,27 | 10,60 | 9,67 | 9,89 | -5,54% | 1.000.327,00 |
| 25.02.2026 | 10,61 | 10,67 | 10,21 | 10,47 | -0,48% | 489.489,00 |
| 24.02.2026 | 10,49 | 10,68 | 10,33 | 10,52 | 1,35% | 477.216,00 |
| 23.02.2026 | 10,83 | 10,88 | 10,36 | 10,38 | -5,55% | 537.561,00 |
| 20.02.2026 | 10,93 | 11,14 | 10,70 | 10,99 | 0,73% | 752.598,00 |
| 19.02.2026 | 9,90 | 11,00 | 9,90 | 10,91 | 6,96% | 799.233,00 |
| 18.02.2026 | 10,50 | 10,59 | 10,02 | 10,20 | -1,45% | 876.522,00 |
| 17.02.2026 | 10,48 | 10,53 | 9,93 | 10,35 | -1,62% | 557.171,00 |
| 13.02.2026 | 10,64 | 10,95 | 10,36 | 10,52 | -2,14% | 698.215,00 |
| 12.02.2026 | 11,82 | 11,94 | 10,67 | 10,75 | -7,73% | 1.798.526,00 |
| 11.02.2026 | 12,06 | 12,08 | 11,53 | 11,65 | -1,85% | 734.212,00 |
| 10.02.2026 | 11,72 | 12,14 | 11,26 | 11,87 | 0,68% | 1.429.830,00 |
| 09.02.2026 | 10,92 | 11,79 | 10,76 | 11,79 | 7,08% | 1.227.911,00 |
| 06.02.2026 | 10,43 | 11,06 | 10,43 | 11,01 | 7,10% | 1.230.088,00 |
| 05.02.2026 | 10,91 | 11,10 | 10,22 | 10,28 | -8,54% | 1.537.147,00 |
| 04.02.2026 | 11,52 | 11,58 | 10,64 | 11,24 | -3,52% | 1.023.603,00 |
| 03.02.2026 | 11,70 | 11,78 | 11,02 | 11,65 | 0,43% | 1.107.317,00 |
| 02.02.2026 | 12,01 | 12,29 | 11,51 | 11,60 | -5,00% | 1.053.063,00 |
| 30.01.2026 | 12,41 | 12,63 | 12,00 | 12,21 | -2,71% | 1.091.036,00 |
| 29.01.2026 | 12,28 | 12,55 | 11,68 | 12,55 | 2,28% | 1.134.673,00 |
| 28.01.2026 | 12,38 | 12,50 | 11,91 | 12,27 | 0,57% | 1.410.679,00 |
| 27.01.2026 | 11,71 | 12,25 | 11,66 | 12,20 | 5,08% | 1.646.700,00 |
| 26.01.2026 | 11,43 | 12,14 | 11,26 | 11,61 | 1,57% | 1.349.650,00 |
| 23.01.2026 | 11,27 | 11,64 | 11,14 | 11,43 | 1,24% | 965.037,00 |
| 22.01.2026 | 11,37 | 11,60 | 11,13 | 11,29 | 0,71% | 964.791,00 |
| 21.01.2026 | 10,56 | 11,29 | 10,47 | 11,21 | 7,07% | 1.217.529,00 |
| 20.01.2026 | 10,41 | 10,83 | 10,33 | 10,47 | -2,24% | 648.752,00 |
| 16.01.2026 | 10,56 | 10,84 | 10,50 | 10,71 | 1,42% | 764.975,00 |
| 15.01.2026 | 10,79 | 11,08 | 10,41 | 10,56 | -2,31% | 1.091.011,00 |
| 14.01.2026 | 11,25 | 11,55 | 10,71 | 10,81 | -4,00% | 1.158.300,00 |
| 13.01.2026 | 11,70 | 11,80 | 11,14 | 11,26 | -3,43% | 961.406,00 |
| 12.01.2026 | 11,83 | 12,12 | 11,61 | 11,66 | -2,91% | 795.167,00 |
| 09.01.2026 | 11,97 | 12,16 | 11,77 | 12,01 | -0,33% | 845.504,00 |
| 08.01.2026 | 11,41 | 12,05 | 11,18 | 12,05 | 5,70% | 1.021.586,00 |
| 07.01.2026 | 11,77 | 11,91 | 11,17 | 11,40 | -1,55% | 1.292.778,00 |
| 06.01.2026 | 12,16 | 12,48 | 11,58 | 11,58 | -4,61% | 1.190.734,00 |
| 05.01.2026 | 11,56 | 12,24 | 11,49 | 12,14 | 5,47% | 851.110,00 |
| 02.01.2026 | 11,83 | 11,90 | 11,24 | 11,51 | -2,62% | 2.050.105,00 |
| 31.12.2025 | 11,62 | 11,97 | 11,05 | 11,82 | 0,34% | 966.271,00 |
| 30.12.2025 | 12,02 | 12,15 | 11,76 | 11,78 | -2,24% | 1.383.457,00 |
| 29.12.2025 | 12,06 | 12,39 | 11,86 | 12,05 | -0,82% | 1.255.407,00 |
| 26.12.2025 | 12,03 | 12,41 | 11,91 | 12,15 | 0,08% | 671.508,00 |
| 24.12.2025 | 11,94 | 12,27 | 11,91 | 12,14 | 0,00% | 313.542,00 |
| 23.12.2025 | 11,89 | 12,46 | 11,89 | 12,14 | 1,93% | 831.042,00 |
| 22.12.2025 | 12,05 | 12,15 | 11,83 | 11,91 | 0,00% | 987.567,00 |
| 19.12.2025 | 12,18 | 12,40 | 11,73 | 11,91 | -2,62% | 1.453.525,00 |
| 18.12.2025 | 11,11 | 12,26 | 11,07 | 12,23 | 11,28% | 1.837.904,00 |
| 17.12.2025 | 11,08 | 11,18 | 10,81 | 10,99 | -0,54% | 853.744,00 |
| 16.12.2025 | 11,23 | 11,29 | 10,69 | 11,05 | -2,90% | 960.020,00 |
| 15.12.2025 | 11,10 | 11,39 | 10,75 | 11,38 | 3,08% | 749.107,00 |
| 12.12.2025 | 10,91 | 11,18 | 10,73 | 11,04 | 1,10% | 910.943,00 |
| 11.12.2025 | 10,50 | 11,19 | 10,42 | 10,92 | 2,06% | 955.080,00 |
| 10.12.2025 | 10,37 | 11,04 | 10,34 | 10,70 | 2,00% | 1.315.469,00 |
| 09.12.2025 | 10,75 | 10,91 | 10,44 | 10,49 | -0,94% | 1.494.531,00 |
| 08.12.2025 | 10,85 | 11,03 | 10,35 | 10,59 | -3,81% | 1.606.544,00 |
| 05.12.2025 | 12,00 | 12,09 | 10,99 | 11,01 | -3,93% | 1.465.070,00 |
| 04.12.2025 | 12,09 | 12,13 | 11,45 | 11,46 | -2,22% | 1.620.799,00 |
| 03.12.2025 | 10,84 | 11,89 | 10,75 | 11,72 | 7,33% | 1.959.301,00 |
| 02.12.2025 | 11,33 | 11,39 | 10,89 | 10,92 | -2,33% | 1.705.023,00 |
| 01.12.2025 | 11,06 | 11,54 | 10,97 | 11,18 | -0,53% | 1.381.991,00 |
| 28.11.2025 | 11,01 | 11,50 | 10,81 | 11,24 | 2,55% | 1.128.322,00 |
| 26.11.2025 | 10,02 | 11,10 | 9,78 | 10,96 | 6,82% | 3.537.886,00 |
| 25.11.2025 | 9,54 | 10,27 | 9,42 | 10,26 | 5,88% | 1.968.409,00 |
| 24.11.2025 | 9,63 | 9,77 | 9,24 | 9,69 | 0,73% | 1.575.365,00 |
| 21.11.2025 | 9,70 | 9,96 | 9,39 | 9,62 | -4,56% | 2.264.809,00 |
| 20.11.2025 | 11,01 | 11,01 | 10,08 | 10,08 | -6,23% | 1.397.111,00 |
| 19.11.2025 | 10,52 | 11,26 | 10,45 | 10,75 | -0,28% | 1.227.800,00 |
| 18.11.2025 | 10,62 | 11,16 | 10,43 | 10,78 | -2,36% | 1.668.798,00 |
| 17.11.2025 | 11,36 | 11,61 | 10,89 | 11,04 | -4,25% | 1.526.744,00 |
| 14.11.2025 | 10,74 | 11,77 | 10,71 | 11,53 | 3,78% | 1.412.018,00 |
| 13.11.2025 | 11,50 | 11,70 | 10,61 | 11,11 | -4,64% | 1.615.503,00 |
| 12.11.2025 | 11,60 | 11,99 | 11,53 | 11,65 | 2,37% | 1.144.800,00 |
| 11.11.2025 | 11,53 | 11,85 | 11,25 | 11,38 | -2,23% | 1.016.919,00 |
| 10.11.2025 | 12,41 | 12,46 | 11,50 | 11,64 | -1,44% | 1.416.671,00 |
| 07.11.2025 | 11,78 | 12,24 | 11,24 | 11,81 | -1,42% | 2.082.113,00 |