56,050$
-5,43%
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 | 61,00 | 62,43 | 55,07 | 56,05 | -5,43% | 103.233.961,00 |
| 20.02.2025 | 57,21 | 62,47 | 54,30 | 59,27 | -1,63% | 180.462.585,00 |
| 19.02.2025 | 59,04 | 66,44 | 55,61 | 60,25 | 7,97% | 331.958.988,00 |
| 18.02.2025 | 51,00 | 56,23 | 50,99 | 55,80 | 16,47% | 158.795.825,00 |
| 14.02.2025 | 42,94 | 48,18 | 42,85 | 47,91 | 13,32% | 133.562.034,00 |
| 13.02.2025 | 39,01 | 43,29 | 37,50 | 42,28 | 6,55% | 109.705.471,00 |
| 12.02.2025 | 42,30 | 43,89 | 38,86 | 39,68 | 2,77% | 159.731.656,00 |
| 11.02.2025 | 40,59 | 42,39 | 38,42 | 38,61 | -9,47% | 121.948.590,00 |
| 10.02.2025 | 38,00 | 42,88 | 37,36 | 42,65 | 17,56% | 129.528.508,00 |
| 07.02.2025 | 34,55 | 36,96 | 34,33 | 36,28 | 7,21% | 71.599.666,00 |
| 06.02.2025 | 31,97 | 34,45 | 31,85 | 33,84 | 7,46% | 65.494.487,00 |
| 05.02.2025 | 31,03 | 33,13 | 29,75 | 31,49 | 7,99% | 81.263.162,00 |
| 04.02.2025 | 27,82 | 29,45 | 27,35 | 29,16 | 8,60% | 35.366.755,00 |
| 03.02.2025 | 27,20 | 27,61 | 25,71 | 26,85 | -5,86% | 41.428.084,00 |
| 31.01.2025 | 28,70 | 30,76 | 28,34 | 28,52 | -0,42% | 37.841.633,00 |
| 30.01.2025 | 28,58 | 28,81 | 27,81 | 28,64 | 3,02% | 21.821.808,00 |
| 29.01.2025 | 28,32 | 28,51 | 27,61 | 27,80 | -1,35% | 25.802.730,00 |
| 28.01.2025 | 29,44 | 29,70 | 27,22 | 28,18 | -3,06% | 35.715.341,00 |
| 27.01.2025 | 30,31 | 31,95 | 28,42 | 29,07 | -12,62% | 59.858.799,00 |
| 24.01.2025 | 34,00 | 34,70 | 33,06 | 33,27 | -0,42% | 31.728.439,00 |
| 23.01.2025 | 33,25 | 33,86 | 32,79 | 33,41 | -1,33% | 21.534.448,00 |
| 22.01.2025 | 33,98 | 34,98 | 32,70 | 33,86 | 4,35% | 46.466.177,00 |
| 21.01.2025 | 31,38 | 33,49 | 31,11 | 32,45 | 5,29% | 40.097.572,00 |
| 17.01.2025 | 31,75 | 31,83 | 30,76 | 30,82 | -0,96% | 24.396.463,00 |
| 16.01.2025 | 31,90 | 32,82 | 30,89 | 31,12 | 0,42% | 26.766.812,00 |
| 15.01.2025 | 31,38 | 31,71 | 30,48 | 30,99 | 1,51% | 27.416.670,00 |
| 14.01.2025 | 31,95 | 32,39 | 30,40 | 30,53 | -1,77% | 21.517.927,00 |
| 13.01.2025 | 30,84 | 31,24 | 29,01 | 31,08 | -4,66% | 33.913.130,00 |
| 10.01.2025 | 32,30 | 34,08 | 31,71 | 32,60 | -0,03% | 29.754.890,00 |
| 08.01.2025 | 33,97 | 33,97 | 31,72 | 32,61 | -5,15% | 25.899.063,00 |
| 07.01.2025 | 36,34 | 36,55 | 34,06 | 34,38 | -5,68% | 33.287.836,00 |
| 06.01.2025 | 34,95 | 38,50 | 34,92 | 36,45 | 9,36% | 56.472.643,00 |
| 03.01.2025 | 30,41 | 33,45 | 30,13 | 33,33 | 10,92% | 34.497.033,00 |
| 02.01.2025 | 30,97 | 31,39 | 29,90 | 30,05 | -1,41% | 24.396.485,00 |
| 31.12.2024 | 30,87 | 31,39 | 29,95 | 30,48 | -0,65% | 26.546.713,00 |
| 30.12.2024 | 31,28 | 31,49 | 30,12 | 30,68 | -4,07% | 32.119.853,00 |
| 27.12.2024 | 33,25 | 33,56 | 31,64 | 31,98 | -5,22% | 32.070.595,00 |
| 26.12.2024 | 35,09 | 35,41 | 33,00 | 33,74 | -1,72% | 28.221.564,00 |
| 24.12.2024 | 32,30 | 35,50 | 32,19 | 34,33 | 5,96% | 41.339.740,00 |
| 23.12.2024 | 31,82 | 32,59 | 31,58 | 32,40 | 2,56% | 26.032.258,00 |
| 20.12.2024 | 30,95 | 33,47 | 30,51 | 31,59 | 1,12% | 85.656.298,00 |
| 19.12.2024 | 32,92 | 33,47 | 30,82 | 31,24 | -3,07% | 39.138.318,00 |
| 18.12.2024 | 33,80 | 34,72 | 32,01 | 32,23 | -4,64% | 48.010.979,00 |
| 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 |