Holen Sie sich die Stockscreener-App
60.26
2.45%
1.44
Suzuki Motor Corp. ADR-Aktien (SZKMY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-16 | $62.40 | $59.19 | $3.21 | 36,381.0 | +2.45% |
| 2025-12-10 | $58.94 | $57.23 | $1.71 | 19,500.0 | -1.03% |
| 2025-12-09 | $60.51 | $59.43 | $1.08 | 26,951.0 | -0.32% |
| 2025-12-08 | $62.28 | $58.40 | $3.88 | 16,271.0 | +0.37% |
| 2025-12-05 | $60.92 | $59.11 | $1.81 | 17,932.0 | -1.44% |
| 2025-12-04 | $60.90 | $60.06 | $0.84 | 17,201.0 | -1.02% |
| 2025-12-03 | $60.95 | $58.58 | $2.37 | 18,009.0 | -1.76% |
| 2025-12-02 | $63.10 | $60.25 | $2.85 | 31,189.0 | -1.26% |
| 2025-12-01 | $64.94 | $61.97 | $2.97 | 32,323.0 | -0.11% |
| 2025-11-28 | $64.71 | $60.23 | $4.48 | 13,772.0 | -0.88% |
| 2025-11-26 | $64.81 | $60.19 | $4.62 | 19,088.0 | +1.78% |
| 2025-11-25 | $62.40 | $59.88 | $2.52 | 25,064.0 | +2.32% |
| 2025-11-24 | $62.34 | $60.08 | $2.26 | 26,589.0 | +0.23% |
| 2025-11-21 | $61.25 | $59.02 | $2.23 | 39,789.0 | +6.52% |
| 2025-11-20 | $59.18 | $56.93 | $2.25 | 38,074.0 | -2.76% |
| 2025-11-19 | $60.42 | $56.21 | $4.21 | 19,629.0 | +0.70% |
| 2025-11-18 | $60.20 | $55.79 | $4.41 | 22,531.0 | -0.31% |
Suzuki Motor Corp. ADR-Aktien (SZKMY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Suzuki Motor Corp. ADR-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SZKMY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Suzuki Motor Corp. ADR-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Suzuki Motor Corp. ADR-Aktien (SZKMY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $64.94 | $57.23 | $7.71 | 215,757.0 | -4.11% |
| 2025-11 | $64.81 | $53.21 | $11.60 | 658,942.0 | +4.79% |
| 2025-10 | $63.12 | $55.28 | $7.84 | 687,440.0 | +3.38% |
| 2025-09 | $63.40 | $51.80 | $11.60 | 2,624,646.0 | +9.28% |
| 2025-08 | $58.19 | $44.00 | $14.19 | 1,017,512.0 | +20.48% |
| 2025-07 | $48.72 | $42.61 | $6.11 | 1,807,290.0 | -8.42% |
| 2025-06 | $52.94 | $44.14 | $8.80 | 752,989.0 | -5.44% |
| 2025-05 | $53.09 | $46.81 | $6.28 | 751,095.0 | +6.15% |
| 2025-04 | $50.44 | $39.54 | $10.90 | 2,292,473.0 | -2.42% |
| 2025-03 | $53.00 | $45.68 | $7.32 | 538,029.0 | +0.76% |
| 2025-02 | $53.83 | $46.56 | $7.27 | 1,283,447.0 | +2.07% |
| 2025-01 | $50.38 | $42.46 | $7.92 | 1,030,706.0 | +6.06% |
Suzuki Motor Corp. ADR-Aktien (SZKMY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $48.89 | $41.78 | $7.11 | 3,723,357.0 | +6.55% |
| 2024-11 | $44.44 | $37.73 | $6.71 | 1,025,376.0 | +6.60% |
| 2024-10 | $46.57 | $37.93 | $8.64 | 983,876.0 | -10.27% |
| 2024-09 | $47.62 | $40.43 | $7.19 | 486,657.0 | -4.99% |
| 2024-08 | $48.89 | $38.00 | $10.89 | 756,340.0 | +1.28% |
| 2024-07 | $49.26 | $42.52 | $6.74 | 674,177.0 | -0.26% |
| 2024-06 | $50.32 | $43.58 | $6.74 | 445,305.0 | -2.77% |
| 2024-05 | $49.37 | $44.11 | $5.26 | 560,318.0 | +2.68% |
| 2024-04 | $49.60 | $34.20 | $15.41 | 381,785.0 | +1.28% |
| 2024-03 | $46.99 | $36.50 | $10.49 | 370,952.0 | +4.87% |
| 2024-02 | $49.12 | $41.88 | $7.25 | 452,144.0 | -2.45% |
| 2024-01 | $46.06 | $40.38 | $5.69 | 657,792.0 | -73.75% |
Suzuki Motor Corp. ADR-Aktien (SZKMY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $176.0 | $148.5 | $27.50 | 132,913.0 | +4.32% |
| 2023-11 | $177.4 | $151.8 | $25.65 | 117,256.0 | +4.49% |
| 2023-10 | $164.7 | $142.2 | $22.53 | 122,637.0 | -2.97% |
| 2023-09 | $175.2 | $155.1 | $20.04 | 116,868.0 | +1.89% |
| 2023-08 | $163.2 | $137.9 | $25.32 | 81,764.0 | -1.49% |
| 2023-07 | $164.6 | $140.2 | $24.33 | 86,850.0 | +10.14% |
| 2023-06 | $147.1 | $131.1 | $16.08 | 98,724.0 | +11.66% |
| 2023-05 | $146.6 | $119.0 | $27.57 | 89,371.0 | -6.06% |
| 2023-04 | $148.8 | $134.5 | $14.35 | 244,153.0 | -4.05% |
| 2023-03 | $148.8 | $131.6 | $17.22 | 86,019.0 | +3.45% |
| 2023-02 | $153.0 | $136.9 | $16.11 | 65,905.0 | -6.14% |
| 2023-01 | $150.1 | $120.8 | $29.30 | 168,803.0 | +15.97% |
11.83%
0.68%
Kapitalisierung:
|
Volumen (24h):