23,875€
-9,74%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 26,10 | 26,64 | 24,35 | 25,11 | -5,07% | - |
| 31.10.2024 | 28,57 | 29,68 | 25,08 | 26,45 | -13,90% | - |
| 30.10.2024 | 45,33 | 45,60 | 28,22 | 30,72 | -32,25% | - |
| 29.10.2024 | 44,23 | 46,05 | 43,32 | 45,35 | 3,14% | - |
| 28.10.2024 | 44,53 | 45,05 | 43,68 | 43,97 | -0,45% | - |
| 25.10.2024 | 42,74 | 44,72 | 42,65 | 44,17 | 1,89% | - |
| 24.10.2024 | 42,63 | 43,74 | 42,11 | 43,35 | 2,37% | - |
| 23.10.2024 | 42,24 | 42,84 | 41,68 | 42,34 | 0,83% | - |
| 22.10.2024 | 44,34 | 44,65 | 41,39 | 41,99 | -4,34% | - |
| 21.10.2024 | 43,88 | 45,12 | 43,08 | 43,90 | -0,23% | - |
| 18.10.2024 | 44,25 | 45,20 | 43,52 | 44,00 | -0,34% | - |
| 17.10.2024 | 46,23 | 46,88 | 43,71 | 44,15 | -3,78% | - |
| 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 |