393,275€
-2,44%
Echtzeit-Aktienkurs Super Micro Computer
Bid:
Ask:
Aktienkurse zur Super Micro Computer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2024 | 403,00 | 411,15 | 400,00 | 402,45 | -0,98% | 3.613,00 |
| 16.09.2024 | 412,80 | 412,80 | 390,00 | 406,45 | -1,94% | 4.654,00 |
| 13.09.2024 | 397,00 | 423,15 | 396,00 | 414,50 | 3,25% | 3.128,00 |
| 12.09.2024 | 407,75 | 411,10 | 391,55 | 401,45 | 4,25% | 5.474,00 |
| 11.09.2024 | 369,90 | 388,80 | 369,90 | 385,10 | 3,65% | 2.546,00 |
| 10.09.2024 | 374,90 | 378,00 | 365,95 | 371,55 | 2,37% | 3.038,00 |
| 09.09.2024 | 355,65 | 366,15 | 350,00 | 362,95 | 3,86% | 3.402,00 |
| 06.09.2024 | 367,85 | 367,95 | 349,20 | 349,45 | -6,55% | 3.086,00 |
| 05.09.2024 | 377,55 | 383,55 | 368,00 | 373,95 | -1,57% | 1.724,00 |
| 04.09.2024 | 391,45 | 391,95 | 371,35 | 379,90 | -6,05% | 2.567,00 |
| 03.09.2024 | 395,65 | 418,00 | 387,60 | 404,35 | 3,47% | 7.298,00 |
| 02.09.2024 | 392,95 | 392,95 | 386,05 | 390,80 | 0,48% | 1.771,00 |
| 30.08.2024 | 405,55 | 417,85 | 380,00 | 388,95 | -6,02% | 5.530,00 |
| 29.08.2024 | 371,95 | 422,05 | 371,00 | 413,85 | 13,09% | 11.355,00 |
| 28.08.2024 | 482,00 | 483,95 | 359,00 | 365,95 | -25,44% | 20.963,00 |
| 27.08.2024 | 508,30 | 510,30 | 450,00 | 490,80 | -4,07% | 8.003,00 |
| 26.08.2024 | 550,10 | 553,10 | 506,00 | 511,60 | -7,40% | 2.823,00 |
| 23.08.2024 | 548,80 | 560,30 | 541,10 | 552,50 | 0,09% | 1.798,00 |
| 22.08.2024 | 561,00 | 569,10 | 548,30 | 552,00 | 0,36% | 2.459,00 |
| 21.08.2024 | 547,90 | 559,40 | 542,30 | 550,00 | 0,26% | 1.536,00 |
| 20.08.2024 | 563,10 | 568,00 | 541,90 | 548,60 | -2,21% | 3.525,00 |
| 19.08.2024 | 572,00 | 572,00 | 540,00 | 561,00 | -0,07% | 3.666,00 |
| 16.08.2024 | 582,90 | 582,90 | 558,60 | 561,40 | 1,37% | 5.270,00 |
| 15.08.2024 | 528,30 | 556,90 | 523,00 | 553,80 | 6,42% | 4.143,00 |
| 14.08.2024 | 522,10 | 531,60 | 495,80 | 520,40 | 0,00% | 10.394,00 |
| 13.08.2024 | 501,10 | 532,00 | 496,10 | 520,40 | 4,56% | 12.755,00 |
| 12.08.2024 | 469,30 | 515,00 | 464,60 | 497,70 | 8,81% | 4.924,00 |
| 09.08.2024 | 473,00 | 477,40 | 451,00 | 457,40 | -1,92% | 5.076,00 |
| 08.08.2024 | 450,00 | 466,35 | 440,00 | 466,35 | -2,27% | 6.323,00 |
| 07.08.2024 | 506,50 | 507,00 | 461,40 | 477,20 | -13,27% | 23.139,00 |
| 06.08.2024 | 578,70 | 580,00 | 545,00 | 550,20 | -0,74% | 3.828,00 |
| 05.08.2024 | 490,15 | 563,10 | 482,10 | 554,30 | -2,55% | 10.308,00 |
| 02.08.2024 | 603,40 | 605,00 | 535,30 | 568,80 | -11,14% | 7.422,00 |
| 01.08.2024 | 664,10 | 675,80 | 634,40 | 640,10 | -0,85% | 4.439,00 |
| 31.07.2024 | 641,70 | 662,80 | 639,80 | 645,60 | 3,33% | 1.832,00 |
| 30.07.2024 | 647,10 | 652,20 | 613,00 | 624,80 | -2,72% | 1.445,00 |
| 29.07.2024 | 663,40 | 673,70 | 640,50 | 642,30 | -1,68% | 1.419,00 |
| 26.07.2024 | 650,00 | 661,10 | 645,10 | 653,30 | 1,27% | 2.459,00 |
| 25.07.2024 | 654,10 | 659,10 | 613,70 | 645,10 | -5,20% | 5.924,00 |
| 24.07.2024 | 712,00 | 715,00 | 676,10 | 680,50 | -8,05% | 3.155,00 |
| 23.07.2024 | 720,80 | 740,10 | 705,10 | 740,10 | 4,89% | 2.126,00 |
| 22.07.2024 | 739,90 | 746,70 | 705,60 | 705,60 | -5,24% | 4.928,00 |
| 19.07.2024 | 739,90 | 749,20 | 719,10 | 744,60 | 4,29% | 2.751,00 |
| 18.07.2024 | 776,60 | 780,00 | 712,90 | 714,00 | -6,06% | 7.173,00 |
| 17.07.2024 | 791,70 | 792,00 | 748,00 | 760,10 | -6,16% | 4.560,00 |
| 16.07.2024 | 833,00 | 833,00 | 793,90 | 810,00 | -3,13% | 1.976,00 |
| 15.07.2024 | 864,80 | 883,10 | 827,80 | 836,20 | 0,20% | 5.523,00 |
| 12.07.2024 | 812,00 | 848,00 | 806,00 | 834,50 | 2,59% | 4.893,00 |
| 11.07.2024 | 827,70 | 840,00 | 800,00 | 813,40 | -2,92% | 1.924,00 |
| 10.07.2024 | 837,90 | 838,50 | 805,10 | 837,90 | -0,49% | 2.775,00 |
| 09.07.2024 | 837,70 | 860,80 | 837,30 | 842,00 | -0,05% | 1.457,00 |
| 08.07.2024 | 786,10 | 843,30 | 783,10 | 842,40 | 9,40% | 2.370,00 |
| 05.07.2024 | 781,80 | 799,00 | 768,20 | 770,00 | -1,79% | 861,00 |
| 04.07.2024 | 785,00 | 785,00 | 782,80 | 784,00 | 0,97% | 295,00 |
| 03.07.2024 | 780,80 | 798,10 | 764,60 | 776,50 | -1,02% | 1.049,00 |
| 02.07.2024 | 753,30 | 790,30 | 745,00 | 784,50 | 2,72% | 1.771,00 |
| 01.07.2024 | 775,90 | 779,80 | 723,80 | 763,70 | -4,45% | 5.171,00 |
| 28.06.2024 | 834,90 | 866,10 | 795,00 | 799,30 | 0,14% | 3.452,00 |
| 27.06.2024 | 765,90 | 815,00 | 762,00 | 798,20 | 4,76% | 1.245,00 |
| 26.06.2024 | 796,80 | 800,40 | 761,00 | 761,90 | -3,65% | 1.846,00 |
| 25.06.2024 | 764,00 | 793,00 | 762,00 | 790,80 | 0,83% | 2.951,00 |
| 24.06.2024 | 843,20 | 845,10 | 775,00 | 784,30 | -7,51% | 3.247,00 |
| 21.06.2024 | 869,20 | 875,90 | 819,70 | 848,00 | -8,30% | 2.829,00 |
| 20.06.2024 | 890,00 | 944,40 | 882,00 | 924,80 | 7,04% | 5.244,00 |
| 19.06.2024 | 860,60 | 870,00 | 858,70 | 864,00 | 2,08% | 1.208,00 |
| 18.06.2024 | 835,40 | 871,50 | 822,40 | 846,40 | 5,22% | 4.277,00 |
| 17.06.2024 | 791,00 | 804,40 | 775,90 | 804,40 | 2,72% | 1.395,00 |
| 14.06.2024 | 815,00 | 826,90 | 783,10 | 783,10 | -1,09% | 7.264,00 |
| 13.06.2024 | 723,70 | 791,70 | 721,60 | 791,70 | 9,14% | 2.791,00 |
| 12.06.2024 | 719,00 | 738,30 | 713,60 | 725,40 | 0,48% | 1.838,00 |
| 11.06.2024 | 733,20 | 735,80 | 716,40 | 721,90 | -2,63% | 1.555,00 |
| 10.06.2024 | 707,50 | 747,40 | 706,30 | 741,40 | 3,22% | 4.582,00 |
| 07.06.2024 | 713,30 | 720,10 | 701,50 | 718,30 | 0,93% | 1.851,00 |
| 06.06.2024 | 741,40 | 745,20 | 696,80 | 711,70 | -4,35% | 5.574,00 |
| 05.06.2024 | 725,00 | 755,20 | 717,90 | 744,10 | 6,30% | 3.468,00 |
| 04.06.2024 | 704,00 | 714,10 | 687,80 | 700,00 | -0,40% | 6.044,00 |
| 03.06.2024 | 739,50 | 751,00 | 697,50 | 702,80 | -1,50% | 6.759,00 |
| 31.05.2024 | 747,30 | 760,00 | 701,00 | 713,50 | -6,13% | 4.542,00 |
| 30.05.2024 | 769,80 | 772,80 | 755,00 | 760,10 | -1,75% | 1.445,00 |
| 29.05.2024 | 801,20 | 804,00 | 762,90 | 773,60 | -6,00% | 5.932,00 |
| 28.05.2024 | 825,90 | 833,00 | 805,60 | 823,00 | 0,06% | 1.013,00 |
| 27.05.2024 | 820,00 | 822,60 | 816,10 | 822,50 | 1,52% | 459,00 |
| 24.05.2024 | 797,70 | 825,70 | 775,00 | 810,20 | -3,21% | 3.485,00 |
| 23.05.2024 | 845,50 | 894,00 | 802,00 | 837,10 | 1,27% | 5.018,00 |
| 22.05.2024 | 834,70 | 842,90 | 821,80 | 826,60 | -2,52% | 2.377,00 |
| 21.05.2024 | 831,10 | 850,20 | 812,00 | 848,00 | 5,18% | 2.163,00 |
| 20.05.2024 | 828,20 | 841,50 | 801,60 | 806,20 | -3,60% | 1.861,00 |
| 17.05.2024 | 842,10 | 853,00 | 826,20 | 836,30 | -3,44% | 1.246,00 |
| 16.05.2024 | 871,10 | 890,50 | 850,00 | 866,10 | 5,22% | 2.921,00 |
| 15.05.2024 | 757,60 | 823,30 | 756,40 | 823,10 | 9,81% | 986,00 |
| 14.05.2024 | 726,00 | 759,50 | 713,00 | 749,60 | 2,31% | 1.650,00 |
| 13.05.2024 | 746,90 | 748,90 | 714,00 | 732,70 | -2,22% | 362,00 |
| 10.05.2024 | 747,00 | 768,00 | 737,30 | 749,30 | -0,57% | 1.210,00 |
| 09.05.2024 | 763,00 | 765,50 | 735,50 | 753,60 | -2,17% | 926,00 |
| 08.05.2024 | 763,30 | 782,30 | 745,00 | 770,30 | 0,90% | 2.154,00 |
| 07.05.2024 | 766,80 | 769,80 | 750,00 | 763,40 | -0,18% | 2.382,00 |
| 06.05.2024 | 734,50 | 764,80 | 731,00 | 764,80 | 5,50% | 2.486,00 |
| 03.05.2024 | 705,10 | 741,70 | 690,00 | 724,90 | 4,77% | 3.398,00 |
| 02.05.2024 | 710,00 | 718,00 | 668,00 | 691,90 | -16,81% | 7.493,00 |
| 30.04.2024 | 834,00 | 851,40 | 818,20 | 831,70 | 3,09% | 1.353,00 |