Super Micro Computer Inc.
[WKN: A40MRM | ISIN: US86800U3023]
Aktienkurse
30,850€ -0,93%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid: Ask:

Aktienkurse zur Super Micro Computer Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 29,92 32,19 28,43 31,14 0,97% -
19.12.2024 31,20 32,47 29,64 30,84 -4,76% -
18.12.2024 32,19 33,12 31,41 32,38 -0,18% -
17.12.2024 31,79 33,80 31,01 32,44 0,65% 122.596,00
16.12.2024 29,81 33,66 29,49 32,23 -7,17% 265.537,00
13.12.2024 36,27 36,44 33,91 34,72 -4,25% 31.411,00
12.12.2024 36,09 37,80 35,71 36,26 2,43% 42.627,00
11.12.2024 38,51 38,70 34,34 35,40 -8,34% 75.176,00
10.12.2024 42,48 42,80 37,86 38,62 -11,91% 66.416,00
09.12.2024 44,90 46,74 42,07 43,84 6,41% 121.876,00
06.12.2024 39,38 41,74 39,07 41,20 3,18% 127.417,00
05.12.2024 39,57 40,77 38,77 39,93 2,60% 57.377,00
04.12.2024 37,82 39,71 37,14 38,92 -0,56% 56.383,00
03.12.2024 42,70 43,99 36,85 39,14 -0,03% 349.110,00
02.12.2024 30,88 39,50 29,75 39,15 26,78% 90.262,00
29.11.2024 33,70 33,98 27,70 30,88 -7,02% 43.117,00
28.11.2024 33,68 33,68 32,89 33,21 1,07% 13.178,00
27.11.2024 33,48 34,90 32,63 32,86 -1,62% 53.807,00
26.11.2024 35,64 36,97 32,50 33,40 -6,68% 94.523,00
25.11.2024 33,78 37,36 32,60 35,79 16,20% 226.949,00
22.11.2024 27,97 32,84 27,63 30,80 11,39% 150.111,00
21.11.2024 24,53 27,65 23,80 27,65 10,78% 69.621,00
20.11.2024 27,15 27,40 24,58 24,96 -6,73% 50.241,00
19.11.2024 28,90 28,90 24,44 26,76 29,90% 239.169,00
18.11.2024 21,01 21,20 19,00 20,60 23,24% 52.543,00
15.11.2024 16,78 17,57 16,35 16,72 -4,78% 148.658,00
14.11.2024 17,50 18,10 16,53 17,56 -12,27% 103.395,00
13.11.2024 20,38 20,60 19,37 20,01 -5,17% 40.561,00
12.11.2024 21,41 21,89 20,58 21,10 0,05% 42.346,00
11.11.2024 23,02 23,29 20,10 21,09 -8,58% 73.405,00
08.11.2024 24,56 25,71 22,20 23,07 0,96% 161.851,00
07.11.2024 20,80 22,91 20,65 22,85 15,87% 90.532,00
06.11.2024 21,71 21,99 19,03 19,72 -18,17% 169.209,00
05.11.2024 24,15 24,67 23,07 24,10 -4,82% 38.702,00
04.11.2024 23,79 25,63 22,00 25,32 0,68% 106.658,00
01.11.2024 25,97 26,50 24,69 25,15 -4,70% 63.351,00
31.10.2024 29,19 30,01 25,10 26,39 -14,23% 142.181,00
30.10.2024 45,36 45,45 29,72 30,77 -32,16% 179.806,00
29.10.2024 44,12 45,92 43,21 45,36 3,23% 32.620,00
28.10.2024 44,17 45,05 43,80 43,94 -0,59% 29.691,00
25.10.2024 42,72 44,60 42,72 44,20 1,70% 19.703,00
24.10.2024 42,54 43,79 42,15 43,46 2,14% 23.631,00
23.10.2024 42,42 42,68 41,80 42,55 1,12% 18.721,00
22.10.2024 44,38 44,40 41,43 42,08 -4,23% 65.873,00
21.10.2024 44,49 45,02 43,05 43,94 0,34% 48.130,00
18.10.2024 44,46 45,09 43,48 43,79 -1,02% 70.960,00
17.10.2024 46,18 46,92 43,83 44,24 -3,57% 54.761,00
16.10.2024 44,24 45,91 43,41 45,88 4,96% 45.314,00
15.10.2024 43,56 43,90 41,96 43,71 2,05% 44.780,00
14.10.2024 44,01 45,24 42,83 42,83 -0,56% 30.302,00
11.10.2024 42,50 43,94 41,76 43,07 2,09% 20.664,00
10.10.2024 43,30 43,48 40,90 42,19 -4,42% 34.866,00
09.10.2024 41,00 45,04 40,89 44,14 7,58% 42.226,00
08.10.2024 44,30 46,75 40,62 41,03 -6,54% 111.933,00
07.10.2024 37,41 43,90 37,30 43,90 17,68% 27.536,00
04.10.2024 38,05 38,87 36,91 37,31 -3,43% 15.074,00
03.10.2024 38,80 39,85 37,58 38,63 4,42% 4.582,00
02.10.2024 35,88 37,50 35,57 37,00 -3,72% 7.580,00