3,733$
-5,73%
Echtzeit-Aktienkurs Superior Industries International Inc.
Bid:
Ask:
Aktienkurse zur Superior Industries International Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | 129.636,00 |
01.05.2024 | 3,71 | 3,73 | 3,65 | 3,73 | -0,27% | 57.150,00 |
30.04.2024 | 3,99 | 3,99 | 3,61 | 3,74 | -6,27% | 153.886,00 |
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% | 67.017,00 |
25.04.2024 | 3,75 | 3,76 | 3,60 | 3,70 | -1,60% | 25.044,00 |
24.04.2024 | 3,89 | 3,93 | 3,71 | 3,76 | -3,09% | 25.682,00 |
23.04.2024 | 3,83 | 3,94 | 3,80 | 3,88 | 3,47% | 105.252,00 |
22.04.2024 | 3,79 | 3,79 | 3,64 | 3,75 | -1,57% | 66.836,00 |
19.04.2024 | 4,06 | 4,06 | 3,68 | 3,81 | -4,27% | 107.466,00 |
18.04.2024 | 3,79 | 4,03 | 3,64 | 3,98 | 7,57% | 62.885,00 |
17.04.2024 | 3,60 | 3,82 | 3,59 | 3,70 | 1,65% | 52.890,00 |
16.04.2024 | 3,64 | 3,70 | 3,54 | 3,64 | 0,55% | 65.944,00 |
15.04.2024 | 3,73 | 3,77 | 3,52 | 3,62 | -4,99% | 82.025,00 |
12.04.2024 | 4,00 | 4,00 | 3,68 | 3,81 | -4,27% | 66.338,00 |
11.04.2024 | 3,99 | 4,02 | 3,86 | 3,98 | 1,02% | 38.110,00 |
10.04.2024 | 4,12 | 4,24 | 3,83 | 3,94 | -7,73% | 143.020,00 |
09.04.2024 | 4,26 | 4,57 | 4,05 | 4,27 | 0,23% | 185.452,00 |
08.04.2024 | 3,60 | 4,30 | 3,59 | 4,26 | 20,00% | 458.536,00 |
05.04.2024 | 3,32 | 3,56 | 3,27 | 3,55 | 8,23% | 195.098,00 |
04.04.2024 | 3,26 | 3,38 | 3,23 | 3,28 | 1,86% | 105.885,00 |
03.04.2024 | 3,04 | 3,25 | 3,02 | 3,22 | 7,33% | 545.305,00 |
02.04.2024 | 2,90 | 3,01 | 2,82 | 3,00 | 2,74% | 152.586,00 |
01.04.2024 | 2,88 | 2,98 | 2,87 | 2,92 | 0,69% | 62.732,00 |
28.03.2024 | 2,91 | 2,98 | 2,88 | 2,90 | -0,34% | 51.098,00 |
27.03.2024 | 2,88 | 2,92 | 2,76 | 2,91 | 2,11% | 66.641,00 |
26.03.2024 | 2,84 | 2,88 | 2,80 | 2,85 | 0,35% | 56.933,00 |
25.03.2024 | 2,80 | 2,94 | 2,80 | 2,84 | 0,00% | 92.771,00 |
22.03.2024 | 2,83 | 2,88 | 2,80 | 2,84 | -1,39% | 51.575,00 |
21.03.2024 | 2,98 | 3,00 | 2,88 | 2,88 | -2,04% | 83.345,00 |
20.03.2024 | 2,84 | 2,96 | 2,84 | 2,94 | 2,80% | 99.626,00 |
19.03.2024 | 2,80 | 2,90 | 2,78 | 2,86 | 2,14% | 35.072,00 |
18.03.2024 | 2,86 | 2,94 | 2,80 | 2,80 | -0,36% | 29.500,00 |
15.03.2024 | 2,85 | 2,94 | 2,80 | 2,81 | -2,09% | 82.982,00 |
14.03.2024 | 2,97 | 2,98 | 2,86 | 2,87 | -2,38% | 113.788,00 |
13.03.2024 | 2,89 | 2,98 | 2,84 | 2,94 | 3,16% | 60.210,00 |
12.03.2024 | 2,93 | 2,93 | 2,84 | 2,85 | -1,38% | 78.286,00 |
11.03.2024 | 3,00 | 3,04 | 2,85 | 2,89 | -3,99% | 103.011,00 |
08.03.2024 | 3,05 | 3,12 | 2,98 | 3,01 | -3,22% | 157.708,00 |
07.03.2024 | 2,96 | 3,24 | 2,82 | 3,11 | -1,89% | 266.534,00 |
06.03.2024 | 3,26 | 3,29 | 3,17 | 3,17 | -3,65% | 53.741,00 |
05.03.2024 | 3,41 | 3,45 | 3,24 | 3,29 | -2,66% | 56.672,00 |
04.03.2024 | 3,43 | 3,47 | 3,36 | 3,38 | -2,59% | 72.910,00 |
01.03.2024 | 3,55 | 3,55 | 3,41 | 3,47 | -2,25% | 57.733,00 |
29.02.2024 | 3,37 | 3,55 | 3,37 | 3,55 | 4,72% | 105.653,00 |
28.02.2024 | 3,35 | 3,42 | 3,35 | 3,39 | 0,59% | 51.925,00 |
27.02.2024 | 3,43 | 3,46 | 3,36 | 3,37 | -2,60% | 80.540,00 |
26.02.2024 | 3,34 | 3,52 | 3,31 | 3,46 | 3,59% | 112.433,00 |
23.02.2024 | 3,25 | 3,41 | 3,25 | 3,34 | 1,52% | 42.016,00 |
22.02.2024 | 3,24 | 3,37 | 3,24 | 3,29 | 1,54% | 65.300,00 |
21.02.2024 | 3,22 | 3,28 | 3,22 | 3,24 | 0,00% | 29.533,00 |
20.02.2024 | 3,28 | 3,44 | 3,22 | 3,24 | -3,28% | 50.570,00 |
16.02.2024 | 3,33 | 3,55 | 3,31 | 3,35 | 0,30% | 44.157,00 |
15.02.2024 | 3,34 | 3,40 | 3,24 | 3,34 | -0,60% | 76.749,00 |
14.02.2024 | 3,29 | 3,36 | 3,29 | 3,36 | 3,70% | 13.341,00 |
13.02.2024 | 3,25 | 3,30 | 3,22 | 3,24 | -2,70% | 36.545,00 |
12.02.2024 | 3,23 | 3,38 | 3,23 | 3,33 | 2,78% | 40.939,00 |
09.02.2024 | 3,16 | 3,25 | 3,16 | 3,24 | 1,57% | 16.388,00 |
08.02.2024 | 3,19 | 3,27 | 3,10 | 3,19 | 1,27% | 51.602,00 |
07.02.2024 | 3,25 | 3,26 | 3,12 | 3,15 | -4,55% | 41.585,00 |
06.02.2024 | 3,24 | 3,31 | 3,22 | 3,30 | 0,61% | 18.459,00 |
05.02.2024 | 3,40 | 3,40 | 3,22 | 3,28 | -4,09% | 20.869,00 |
02.02.2024 | 3,37 | 3,45 | 3,33 | 3,42 | 0,88% | 35.014,00 |
01.02.2024 | 3,53 | 3,60 | 3,16 | 3,39 | -2,02% | 189.388,00 |
31.01.2024 | 3,35 | 3,53 | 3,34 | 3,46 | 1,76% | 35.711,00 |
30.01.2024 | 3,23 | 3,41 | 3,15 | 3,40 | 3,34% | 37.038,00 |
29.01.2024 | 3,40 | 3,40 | 3,24 | 3,29 | -1,50% | 25.006,00 |
26.01.2024 | 3,10 | 3,34 | 3,10 | 3,34 | 10,23% | 77.323,00 |
25.01.2024 | 3,05 | 3,11 | 3,00 | 3,03 | 0,00% | 23.352,00 |
24.01.2024 | 3,07 | 3,10 | 3,00 | 3,03 | -1,30% | 68.784,00 |
23.01.2024 | 3,22 | 3,22 | 3,07 | 3,07 | -3,46% | 27.579,00 |
22.01.2024 | 3,19 | 3,25 | 3,17 | 3,18 | 0,00% | 22.760,00 |
19.01.2024 | 3,10 | 3,20 | 3,10 | 3,18 | 2,25% | 19.230,00 |
18.01.2024 | 3,22 | 3,23 | 3,10 | 3,11 | -4,01% | 28.251,00 |
17.01.2024 | 3,39 | 3,39 | 3,16 | 3,24 | -4,42% | 41.651,00 |
16.01.2024 | 3,44 | 3,61 | 3,35 | 3,39 | -1,45% | 99.286,00 |
12.01.2024 | 3,25 | 3,47 | 3,25 | 3,44 | 6,17% | 102.723,00 |
11.01.2024 | 3,20 | 3,26 | 3,12 | 3,24 | 1,89% | 48.902,00 |
10.01.2024 | 3,12 | 3,29 | 3,00 | 3,18 | 2,25% | 134.717,00 |
09.01.2024 | 3,09 | 3,13 | 3,04 | 3,11 | 0,32% | 43.824,00 |
08.01.2024 | 3,05 | 3,12 | 3,01 | 3,10 | 2,65% | 19.872,00 |
05.01.2024 | 2,96 | 3,05 | 2,94 | 3,02 | 3,07% | 32.627,00 |
04.01.2024 | 2,96 | 3,03 | 2,86 | 2,93 | -2,33% | 54.530,00 |
03.01.2024 | 3,19 | 3,19 | 2,96 | 3,00 | -6,25% | 52.225,00 |
02.01.2024 | 3,22 | 3,28 | 3,18 | 3,20 | 0,00% | 44.556,00 |
29.12.2023 | 2,96 | 3,27 | 2,95 | 3,20 | 7,38% | 238.721,00 |
28.12.2023 | 2,96 | 2,99 | 2,94 | 2,98 | -1,32% | 161.782,00 |
27.12.2023 | 3,08 | 3,09 | 2,99 | 3,02 | -0,33% | 74.807,00 |
26.12.2023 | 2,96 | 3,08 | 2,96 | 3,03 | 1,68% | 66.472,00 |
22.12.2023 | 3,00 | 3,00 | 2,92 | 2,98 | -0,67% | 53.803,00 |
21.12.2023 | 2,91 | 3,01 | 2,87 | 3,00 | 3,45% | 91.763,00 |
20.12.2023 | 2,87 | 3,04 | 2,87 | 2,90 | -1,36% | 50.433,00 |
19.12.2023 | 3,03 | 3,03 | 2,86 | 2,94 | -1,01% | 123.459,00 |
18.12.2023 | 3,06 | 3,18 | 2,96 | 2,97 | -2,62% | 28.290,00 |
15.12.2023 | 3,09 | 3,12 | 3,05 | 3,05 | -2,56% | 38.664,00 |
14.12.2023 | 3,12 | 3,15 | 3,06 | 3,13 | 2,29% | 27.668,00 |
13.12.2023 | 3,05 | 3,11 | 2,90 | 3,06 | 1,32% | 58.567,00 |
12.12.2023 | 3,01 | 3,13 | 2,93 | 3,02 | -2,58% | 19.449,00 |
11.12.2023 | 3,10 | 3,15 | 3,02 | 3,10 | 0,00% | 23.605,00 |