53,530€
-2,78%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 56,72 | 59,50 | 56,00 | 56,98 | 3,49% | 97.131,00 |
| 20.02.2025 | 56,90 | 58,40 | 52,34 | 55,06 | -3,06% | 184.114,00 |
| 19.02.2025 | 55,20 | 58,20 | 53,50 | 56,80 | 10,03% | 273.749,00 |
| 18.02.2025 | 47,68 | 52,80 | 46,80 | 51,62 | 12,66% | 198.550,00 |
| 17.02.2025 | 47,54 | 48,02 | 45,60 | 45,82 | 3,45% | 61.496,00 |
| 14.02.2025 | 40,88 | 45,01 | 40,29 | 44,29 | 10,59% | 142.633,00 |
| 13.02.2025 | 37,14 | 40,05 | 36,20 | 40,05 | 1,55% | 128.014,00 |
| 12.02.2025 | 39,66 | 42,88 | 37,78 | 39,44 | 0,08% | 223.921,00 |
| 11.02.2025 | 40,94 | 41,11 | 38,00 | 39,41 | 1,39% | 223.186,00 |
| 10.02.2025 | 36,27 | 38,87 | 36,07 | 38,87 | 14,32% | 180.003,00 |
| 07.02.2025 | 32,89 | 35,47 | 32,23 | 34,00 | 4,42% | 140.222,00 |
| 06.02.2025 | 31,22 | 33,18 | 30,59 | 32,56 | 7,11% | 159.454,00 |
| 05.02.2025 | 27,78 | 31,61 | 27,29 | 30,40 | 9,16% | 101.241,00 |
| 04.02.2025 | 28,16 | 28,19 | 26,53 | 27,85 | 4,94% | 78.656,00 |
| 03.02.2025 | 26,70 | 27,36 | 25,10 | 26,54 | -9,17% | 75.342,00 |
| 31.01.2025 | 27,73 | 29,60 | 27,28 | 29,22 | 7,39% | - |
| 30.01.2025 | 27,14 | 27,48 | 26,65 | 27,21 | 0,02% | - |
| 29.01.2025 | 27,83 | 27,94 | 26,55 | 27,21 | 0,95% | 56.491,00 |
| 28.01.2025 | 28,73 | 28,73 | 26,28 | 26,95 | -3,41% | 171.374,00 |
| 27.01.2025 | 30,00 | 30,35 | 27,86 | 27,90 | -14,00% | 390.721,00 |
| 24.01.2025 | 32,18 | 33,06 | 31,91 | 32,44 | 0,03% | 73.417,00 |
| 23.01.2025 | 32,23 | 32,50 | 31,65 | 32,43 | 0,59% | 39.773,00 |
| 22.01.2025 | 31,95 | 33,50 | 31,48 | 32,24 | 4,88% | 104.407,00 |
| 21.01.2025 | 30,21 | 32,20 | 29,97 | 30,74 | 0,75% | 90.496,00 |
| 20.01.2025 | 29,98 | 30,52 | 29,89 | 30,51 | 0,30% | 15.724,00 |
| 17.01.2025 | 30,49 | 30,91 | 30,06 | 30,42 | 0,80% | 35.103,00 |
| 16.01.2025 | 31,23 | 31,87 | 30,18 | 30,18 | 0,60% | 58.429,00 |
| 15.01.2025 | 29,80 | 30,76 | 29,61 | 30,00 | 0,07% | 82.068,00 |
| 14.01.2025 | 30,73 | 31,47 | 29,78 | 29,98 | -0,10% | 67.832,00 |
| 13.01.2025 | 31,67 | 31,67 | 28,47 | 30,01 | -7,18% | 128.624,00 |
| 10.01.2025 | 31,90 | 33,16 | 31,00 | 32,33 | -1,22% | 59.554,00 |
| 09.01.2025 | 31,22 | 32,73 | 31,20 | 32,73 | 4,04% | 8.262,00 |
| 08.01.2025 | 33,48 | 34,04 | 31,40 | 31,46 | -9,83% | 68.718,00 |
| 07.01.2025 | 35,02 | 35,68 | 33,22 | 34,89 | -1,30% | 54.889,00 |
| 06.01.2025 | 32,66 | 37,04 | 32,60 | 35,35 | 14,51% | 104.309,00 |
| 03.01.2025 | 29,57 | 31,12 | 29,07 | 30,87 | 3,18% | 29.821,00 |
| 02.01.2025 | 29,68 | 30,33 | 29,45 | 29,92 | -0,43% | 36.179,00 |
| 30.12.2024 | 30,39 | 30,82 | 29,90 | 30,05 | -2,21% | 6.039,00 |
| 27.12.2024 | 32,13 | 32,40 | 30,53 | 30,73 | 0,75% | 20.013,00 |
| 23.12.2024 | 31,27 | 31,35 | 30,44 | 30,50 | -2,59% | 35.712,00 |
| 20.12.2024 | 29,99 | 32,11 | 28,50 | 31,31 | 1,36% | 48.065,00 |
| 19.12.2024 | 31,26 | 32,98 | 29,72 | 30,89 | -4,84% | 63.184,00 |
| 18.12.2024 | 32,35 | 33,13 | 31,43 | 32,46 | 0,06% | 34.614,00 |
| 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 |