47,585$
-2,39%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 50,40 | 50,61 | 47,15 | 47,59 | -2,39% | 47.231.649,00 |
| 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 |
| 31.07.2024 | 71,00 | 72,06 | 69,18 | 70,17 | 5,30% | 49.679.570,00 |
| 30.07.2024 | 70,50 | 70,70 | 65,63 | 66,63 | -4,50% | 48.962.760,00 |
| 29.07.2024 | 72,07 | 73,00 | 69,23 | 69,77 | -2,03% | 39.195.750,00 |
| 26.07.2024 | 71,06 | 72,43 | 69,76 | 71,22 | 2,38% | 43.821.840,00 |
| 25.07.2024 | 70,00 | 72,05 | 66,32 | 69,56 | -2,24% | 70.477.830,00 |
| 24.07.2024 | 76,50 | 77,37 | 70,51 | 71,16 | -9,15% | 67.811.550,00 |
| 23.07.2024 | 77,85 | 80,55 | 76,22 | 78,32 | -0,39% | 42.112.220,00 |
| 22.07.2024 | 80,64 | 80,87 | 76,54 | 78,63 | -1,32% | 49.287.410,00 |
| 19.07.2024 | 78,82 | 82,19 | 77,83 | 79,68 | -0,60% | 83.512.530,00 |
| 18.07.2024 | 83,11 | 83,50 | 77,41 | 80,16 | -1,80% | 59.696.960,00 |
| 17.07.2024 | 84,55 | 84,67 | 81,48 | 81,63 | -6,92% | 57.593.860,00 |
| 16.07.2024 | 90,13 | 90,40 | 86,60 | 87,70 | -2,31% | 43.653.900,00 |
| 15.07.2024 | 94,00 | 96,33 | 88,20 | 89,77 | -1,35% | 86.770.320,00 |
| 12.07.2024 | 88,96 | 92,60 | 87,58 | 91,00 | 2,33% | 51.600.680,00 |
| 11.07.2024 | 91,04 | 91,51 | 86,58 | 88,92 | -1,20% | 56.521.950,00 |
| 10.07.2024 | 88,87 | 91,40 | 87,34 | 90,00 | 0,49% | 50.402.290,00 |
| 09.07.2024 | 90,78 | 93,46 | 88,30 | 89,56 | -0,41% | 65.354.940,00 |
| 08.07.2024 | 86,40 | 92,69 | 86,01 | 89,93 | 6,23% | 98.215.720,00 |
| 05.07.2024 | 84,73 | 86,67 | 82,83 | 84,66 | -0,05% | 48.092.530,00 |
| 03.07.2024 | 83,72 | 85,72 | 82,10 | 84,70 | 1,17% | 31.978.990,00 |
| 02.07.2024 | 79,94 | 85,09 | 79,63 | 83,72 | 3,06% | 54.936.300,00 |
| 01.07.2024 | 83,14 | 83,20 | 77,38 | 81,23 | -0,86% | 71.230.470,00 |
| 28.06.2024 | 89,90 | 89,99 | 81,52 | 81,94 | -7,98% | 165.059.000,00 |
| 27.06.2024 | 83,10 | 89,28 | 82,56 | 89,04 | 7,12% | 71.512.840,00 |
| 26.06.2024 | 84,35 | 85,21 | 80,83 | 83,12 | -1,42% | 45.500.110,00 |
| 25.06.2024 | 84,65 | 85,72 | 82,30 | 84,31 | 1,95% | 47.258.620,00 |
| 24.06.2024 | 88,10 | 88,25 | 82,00 | 82,70 | -8,65% | 77.210.300,00 |
| 21.06.2024 | 90,01 | 91,79 | 86,32 | 90,53 | -1,35% | 74.655.810,00 |
| 20.06.2024 | 96,13 | 101,40 | 90,03 | 91,76 | -0,26% | 134.329.390,00 |
| 18.06.2024 | 89,70 | 93,89 | 88,33 | 92,00 | 3,67% | 87.620.730,00 |
| 17.06.2024 | 85,74 | 92,19 | 82,81 | 88,74 | 5,08% | 89.117.640,00 |
| 14.06.2024 | 84,69 | 87,20 | 82,56 | 84,45 | -3,05% | 65.987.810,00 |
| 13.06.2024 | 78,50 | 88,32 | 78,40 | 87,11 | 12,44% | 116.136.820,00 |
| 12.06.2024 | 78,50 | 80,14 | 76,62 | 77,47 | 0,93% | 41.190.000,00 |
| 11.06.2024 | 78,00 | 78,50 | 76,31 | 76,76 | -2,45% | 30.387.310,00 |
| 10.06.2024 | 76,17 | 80,40 | 75,30 | 78,69 | 2,31% | 48.789.530,00 |
| 07.06.2024 | 76,36 | 78,29 | 75,85 | 76,91 | -1,13% | 34.449.350,00 |
| 06.06.2024 | 80,50 | 80,80 | 75,56 | 77,79 | -3,07% | 50.339.350,00 |
| 05.06.2024 | 79,50 | 82,25 | 78,02 | 80,25 | 4,01% | 63.074.890,00 |
| 04.06.2024 | 75,90 | 78,07 | 75,40 | 77,16 | 0,13% | 40.782.580,00 |
| 03.06.2024 | 80,20 | 80,61 | 74,12 | 77,06 | -1,77% | 61.557.580,00 |
| 31.05.2024 | 81,60 | 81,97 | 76,00 | 78,45 | -5,25% | 74.079.780,00 |
| 30.05.2024 | 83,20 | 84,52 | 81,52 | 82,79 | -1,40% | 47.475.750,00 |
| 29.05.2024 | 85,86 | 86,38 | 82,71 | 83,97 | -4,00% | 49.323.410,00 |
| 28.05.2024 | 89,90 | 90,97 | 86,50 | 87,47 | -1,04% | 62.351.370,00 |