31,590$
1,12%
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 | 30,95 | 33,47 | 30,51 | 31,59 | 1,12% | 85.326.770,00 |
| 19.12.2024 | 32,92 | 33,47 | 30,82 | 31,24 | -3,10% | 38.754.419,00 |
| 18.12.2024 | 33,80 | 34,72 | 32,01 | 32,24 | -4,62% | 46.982.714,00 |
| 17.12.2024 | 33,64 | 35,37 | 33,34 | 33,80 | 1,08% | 41.821.719,00 |
| 16.12.2024 | 31,51 | 35,38 | 31,20 | 33,44 | -8,26% | 82.607.188,00 |
| 13.12.2024 | 37,00 | 37,55 | 35,55 | 36,45 | -3,90% | 64.847.350,00 |
| 12.12.2024 | 37,81 | 39,80 | 37,50 | 37,93 | -0,94% | 39.402.372,00 |
| 11.12.2024 | 38,19 | 38,80 | 36,07 | 38,29 | -5,55% | 79.559.851,00 |
| 10.12.2024 | 43,39 | 43,41 | 39,77 | 40,54 | -8,20% | 83.380.575,00 |
| 09.12.2024 | 47,93 | 48,00 | 44,09 | 44,16 | 0,52% | 98.777.286,00 |
| 06.12.2024 | 42,03 | 44,97 | 41,34 | 43,93 | 6,78% | 108.671.335,00 |
| 05.12.2024 | 42,42 | 42,83 | 40,92 | 41,14 | -1,60% | 71.100.387,00 |
| 04.12.2024 | 40,15 | 42,50 | 39,52 | 41,81 | 3,98% | 96.994.407,00 |
| 03.12.2024 | 44,42 | 45,99 | 38,82 | 40,21 | -4,26% | 204.353.025,00 |
| 02.12.2024 | 37,78 | 44,15 | 35,32 | 42,00 | 28,68% | 263.221.608,00 |
| 29.11.2024 | 32,97 | 33,49 | 31,11 | 32,64 | -6,93% | 60.119.948,00 |
| 27.11.2024 | 35,26 | 37,14 | 34,43 | 35,07 | 1,86% | 63.261.342,00 |
| 26.11.2024 | 37,59 | 37,67 | 34,03 | 34,43 | -10,36% | 95.312.995,00 |
| 25.11.2024 | 36,03 | 39,23 | 35,55 | 38,41 | 15,87% | 170.113.673,00 |
| 22.11.2024 | 30,84 | 34,37 | 30,50 | 33,15 | 11,62% | 159.607.101,00 |
| 21.11.2024 | 27,68 | 30,50 | 26,51 | 29,70 | 15,12% | 118.032.643,00 |
| 20.11.2024 | 27,29 | 27,71 | 24,82 | 25,80 | -8,74% | 105.366.490,00 |
| 19.11.2024 | 27,11 | 29,50 | 25,61 | 28,27 | 31,24% | 235.282.894,00 |
| 18.11.2024 | 20,03 | 23,88 | 20,00 | 21,54 | 15,93% | 198.081.298,00 |
| 15.11.2024 | 17,80 | 18,79 | 17,25 | 18,58 | 3,16% | 74.025.423,00 |
| 14.11.2024 | 17,99 | 19,24 | 17,36 | 18,01 | -11,41% | 95.152.077,00 |
| 13.11.2024 | 21,01 | 21,80 | 20,28 | 20,33 | -6,31% | 55.525.549,00 |
| 12.11.2024 | 22,11 | 23,06 | 21,58 | 21,70 | -6,59% | 44.022.534,00 |
| 11.11.2024 | 22,35 | 23,66 | 21,30 | 23,23 | -5,26% | 71.258.426,00 |
| 08.11.2024 | 25,69 | 26,25 | 23,76 | 24,52 | -3,77% | 60.549.560,00 |
| 07.11.2024 | 22,48 | 25,78 | 22,11 | 25,48 | 12,25% | 88.234.650,00 |
| 06.11.2024 | 20,87 | 23,00 | 20,20 | 22,70 | -18,05% | 122.890.761,00 |
| 05.11.2024 | 25,98 | 28,00 | 25,10 | 27,70 | 6,42% | 106.628.335,00 |
| 04.11.2024 | 24,89 | 27,97 | 23,90 | 26,03 | -0,08% | 92.051.963,00 |
| 01.11.2024 | 27,60 | 28,75 | 25,71 | 26,05 | -10,51% | 102.739.043,00 |
| 31.10.2024 | 30,06 | 30,89 | 27,22 | 29,11 | -11,97% | 129.887.179,00 |
| 30.10.2024 | 34,85 | 38,00 | 32,20 | 33,07 | -32,68% | 236.424.472,00 |
| 29.10.2024 | 47,67 | 49,70 | 46,75 | 49,12 | 2,93% | 35.234.766,00 |
| 28.10.2024 | 47,80 | 48,72 | 47,28 | 47,72 | 0,95% | 27.230.246,00 |
| 25.10.2024 | 46,68 | 48,40 | 46,46 | 47,27 | 2,25% | 32.279.178,00 |
| 24.10.2024 | 45,67 | 47,24 | 45,63 | 46,23 | 1,92% | 23.717.725,00 |
| 23.10.2024 | 45,44 | 46,14 | 44,61 | 45,36 | -1,33% | 24.300.969,00 |
| 22.10.2024 | 47,79 | 48,18 | 44,81 | 45,97 | -3,83% | 41.248.060,00 |
| 21.10.2024 | 47,39 | 48,88 | 46,93 | 47,80 | 1,14% | 36.216.839,00 |
| 18.10.2024 | 48,08 | 48,98 | 47,01 | 47,26 | -0,68% | 31.933.224,00 |
| 17.10.2024 | 50,40 | 50,61 | 47,15 | 47,59 | -2,39% | 47.789.291,00 |
| 16.10.2024 | 48,30 | 50,35 | 47,26 | 48,75 | 2,07% | 50.139.214,00 |
| 15.10.2024 | 47,35 | 48,61 | 45,73 | 47,76 | 0,78% | 38.228.237,00 |
| 14.10.2024 | 48,18 | 49,46 | 46,44 | 47,39 | -0,86% | 45.227.787,00 |
| 11.10.2024 | 45,83 | 48,15 | 45,75 | 47,80 | 2,86% | 40.748.107,00 |
| 10.10.2024 | 45,80 | 47,00 | 44,40 | 46,47 | -1,73% | 40.610.937,00 |
| 09.10.2024 | 45,85 | 49,35 | 45,53 | 47,29 | 4,28% | 65.378.992,00 |
| 08.10.2024 | 50,09 | 50,10 | 44,06 | 45,35 | -5,01% | 106.186.147,00 |
| 07.10.2024 | 41,53 | 48,50 | 41,51 | 47,74 | 15,79% | 104.771.172,00 |
| 04.10.2024 | 42,30 | 42,92 | 40,52 | 41,23 | -0,77% | 31.032.256,00 |
| 03.10.2024 | 41,80 | 44,23 | 41,26 | 41,55 | -1,07% | 30.466.055,00 |
| 02.10.2024 | 40,01 | 42,06 | 39,84 | 42,00 | 3,58% | 22.026.944,00 |
| 01.10.2024 | 41,75 | 42,74 | 40,00 | 40,55 | -2,62% | 30.603.988,00 |
| 30.09.2024 | 41,35 | 43,80 | 41,25 | 41,64 | -0,80% | 68.396.690,00 |
| 27.09.2024 | 40,00 | 42,40 | 40,00 | 41,97 | 4,31% | 107.419.710,00 |
| 26.09.2024 | 47,16 | 48,44 | 37,30 | 40,24 | -12,17% | 239.229.630,00 |
| 25.09.2024 | 46,50 | 47,67 | 45,79 | 45,82 | -1,18% | 49.985.570,00 |
| 24.09.2024 | 46,51 | 47,36 | 45,23 | 46,36 | -0,50% | 53.494.460,00 |
| 23.09.2024 | 45,06 | 48,35 | 44,89 | 46,59 | 1,90% | 71.532.160,00 |
| 20.09.2024 | 43,92 | 45,82 | 43,62 | 45,73 | 4,59% | 76.344.420,00 |
| 19.09.2024 | 45,51 | 45,76 | 43,56 | 43,72 | 0,07% | 49.492.430,00 |
| 18.09.2024 | 44,37 | 46,10 | 43,62 | 43,69 | -0,57% | 57.557.460,00 |
| 17.09.2024 | 45,28 | 45,79 | 43,53 | 43,94 | -2,16% | 36.490.650,00 |
| 16.09.2024 | 44,72 | 45,72 | 43,36 | 44,91 | -1,76% | 43.033.550,00 |
| 13.09.2024 | 44,29 | 46,95 | 43,90 | 45,72 | 3,40% | 69.966.980,00 |
| 12.09.2024 | 44,13 | 44,95 | 43,17 | 44,21 | -0,73% | 49.407.440,00 |
| 11.09.2024 | 41,60 | 44,60 | 41,12 | 44,54 | 7,92% | 73.375.830,00 |
| 10.09.2024 | 41,07 | 41,89 | 40,07 | 41,27 | 0,70% | 49.475.010,00 |
| 09.09.2024 | 39,27 | 41,78 | 38,75 | 40,99 | 6,06% | 80.223.890,00 |
| 06.09.2024 | 40,20 | 40,67 | 38,28 | 38,65 | -6,79% | 90.479.940,00 |
| 05.09.2024 | 41,14 | 42,19 | 40,68 | 41,46 | -2,09% | 61.987.100,00 |
| 04.09.2024 | 42,01 | 43,54 | 40,84 | 42,35 | -4,14% | 71.633.650,00 |
| 03.09.2024 | 43,01 | 46,44 | 42,87 | 44,18 | 0,93% | 97.224.110,00 |
| 30.08.2024 | 45,80 | 45,93 | 41,96 | 43,77 | -2,48% | 109.331.830,00 |
| 29.08.2024 | 43,59 | 47,53 | 43,54 | 44,88 | 1,20% | 130.532.660,00 |
| 28.08.2024 | 48,59 | 48,75 | 39,52 | 44,35 | -19,02% | 369.734.830,00 |
| 27.08.2024 | 51,89 | 55,70 | 51,35 | 54,76 | -2,64% | 116.837.340,00 |
| 26.08.2024 | 61,00 | 61,82 | 55,52 | 56,25 | -8,27% | 90.386.120,00 |
| 23.08.2024 | 61,12 | 62,70 | 60,39 | 61,32 | 1,39% | 53.373.930,00 |
| 22.08.2024 | 62,94 | 63,08 | 60,22 | 60,48 | -3,04% | 61.153.240,00 |
| 21.08.2024 | 61,29 | 62,88 | 60,18 | 62,38 | 2,11% | 57.374.950,00 |
| 20.08.2024 | 61,67 | 63,05 | 59,84 | 61,09 | -2,04% | 60.604.300,00 |
| 19.08.2024 | 62,20 | 62,98 | 59,53 | 62,36 | -0,82% | 68.802.480,00 |
| 16.08.2024 | 62,40 | 63,97 | 61,21 | 62,88 | 0,34% | 80.612.380,00 |
| 15.08.2024 | 58,45 | 63,68 | 57,32 | 62,67 | 8,59% | 95.603.630,00 |
| 14.08.2024 | 58,41 | 58,53 | 54,64 | 57,71 | 1,70% | 70.012.040,00 |
| 13.08.2024 | 56,38 | 58,39 | 54,86 | 56,74 | 4,89% | 81.160.440,00 |
| 12.08.2024 | 51,11 | 56,40 | 51,05 | 54,10 | 6,33% | 91.752.350,00 |
| 09.08.2024 | 51,04 | 51,50 | 49,20 | 50,88 | -0,23% | 59.189.630,00 |
| 08.08.2024 | 49,70 | 52,86 | 47,86 | 50,99 | 3,50% | 118.237.540,00 |
| 07.08.2024 | 53,25 | 54,70 | 48,89 | 49,27 | -20,14% | 181.205.280,00 |
| 06.08.2024 | 61,60 | 62,88 | 58,88 | 61,69 | 1,33% | 111.233.110,00 |
| 05.08.2024 | 53,56 | 62,67 | 52,95 | 60,88 | -2,53% | 70.790.630,00 |
| 02.08.2024 | 63,00 | 63,70 | 58,25 | 62,47 | -7,08% | 77.146.610,00 |
| 01.08.2024 | 70,46 | 72,45 | 65,86 | 67,22 | -4,19% | 54.316.650,00 |