32,075€
2,80%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 32,11 | 33,56 | 31,40 | 32,03 | 2,66% | 177.373,00 |
| 21.01.2025 | 30,45 | 32,25 | 29,91 | 31,20 | 4,10% | 160.164,00 |
| 20.01.2025 | 29,97 | 30,55 | 29,70 | 29,97 | -0,07% | 62.711,00 |
| 17.01.2025 | 30,18 | 31,02 | 29,94 | 29,99 | -0,94% | 63.339,00 |
| 16.01.2025 | 30,66 | 31,94 | 29,98 | 30,28 | 0,55% | 102.566,00 |
| 15.01.2025 | 29,77 | 30,79 | 29,55 | 30,11 | 1,71% | 80.610,00 |
| 14.01.2025 | 30,88 | 31,52 | 29,50 | 29,61 | -2,57% | 96.813,00 |
| 13.01.2025 | 32,10 | 32,10 | 28,45 | 30,39 | -4,61% | 108.269,00 |
| 10.01.2025 | 32,13 | 33,22 | 30,97 | 31,86 | -0,45% | 99.902,00 |
| 09.01.2025 | 31,41 | 32,96 | 31,21 | 32,00 | 1,14% | 52.945,00 |
| 08.01.2025 | 33,69 | 34,15 | 30,78 | 31,64 | -4,93% | 103.571,00 |
| 07.01.2025 | 35,25 | 35,43 | 32,88 | 33,28 | -5,40% | 116.319,00 |
| 06.01.2025 | 32,79 | 37,10 | 32,61 | 35,18 | 8,92% | 219.907,00 |
| 03.01.2025 | 29,49 | 32,40 | 29,16 | 32,30 | 10,39% | 113.016,00 |
| 02.01.2025 | 29,60 | 30,41 | 29,18 | 29,26 | -2,37% | 73.982,00 |
| 30.12.2024 | 30,10 | 30,70 | 29,86 | 29,97 | -2,06% | 44.070,00 |
| 27.12.2024 | 31,96 | 32,38 | 30,40 | 30,60 | -1,77% | 110.944,00 |
| 23.12.2024 | 30,73 | 31,29 | 30,34 | 31,15 | 2,74% | 73.572,00 |
| 20.12.2024 | 29,88 | 32,19 | 28,36 | 30,32 | 0,40% | 148.497,00 |
| 19.12.2024 | 31,39 | 32,19 | 29,70 | 30,20 | -2,89% | 148.130,00 |
| 18.12.2024 | 32,23 | 33,11 | 30,89 | 31,10 | -3,09% | 199.164,00 |
| 17.12.2024 | 31,55 | 33,64 | 31,02 | 32,09 | 0,88% | 129.284,00 |
| 16.12.2024 | 30,95 | 33,50 | 29,47 | 31,81 | -8,43% | 495.572,00 |
| 13.12.2024 | 36,40 | 36,49 | 33,95 | 34,74 | -3,87% | 289.057,00 |
| 12.12.2024 | 36,01 | 37,80 | 35,60 | 36,14 | -1,01% | 180.231,00 |
| 11.12.2024 | 38,52 | 38,99 | 34,31 | 36,51 | -5,22% | 439.779,00 |
| 10.12.2024 | 42,19 | 42,99 | 37,82 | 38,52 | -8,04% | 426.824,00 |
| 09.12.2024 | 45,30 | 46,60 | 41,88 | 41,89 | 0,58% | 706.018,00 |
| 06.12.2024 | 39,39 | 42,50 | 39,10 | 41,65 | 7,43% | 406.133,00 |
| 05.12.2024 | 39,34 | 40,78 | 38,69 | 38,77 | -2,59% | 236.939,00 |
| 04.12.2024 | 37,98 | 40,35 | 37,50 | 39,80 | 3,92% | 436.777,00 |
| 03.12.2024 | 41,70 | 43,79 | 37,10 | 38,30 | -4,37% | 1.584.171,00 |
| 02.12.2024 | 30,90 | 41,95 | 29,79 | 40,05 | 29,65% | 996.923,00 |
| 29.11.2024 | 33,48 | 33,72 | 27,60 | 30,89 | -7,51% | 393.674,00 |
| 28.11.2024 | 33,11 | 33,54 | 33,11 | 33,40 | 0,51% | 46.455,00 |
| 27.11.2024 | 33,19 | 35,18 | 32,61 | 33,23 | 1,68% | 313.405,00 |
| 26.11.2024 | 35,97 | 36,89 | 32,40 | 32,68 | -10,81% | 477.541,00 |
| 25.11.2024 | 33,29 | 37,38 | 32,75 | 36,64 | 15,15% | 875.537,00 |
| 22.11.2024 | 28,20 | 32,99 | 27,58 | 31,82 | 12,44% | 733.497,00 |
| 21.11.2024 | 24,37 | 29,09 | 24,01 | 28,30 | 15,79% | 486.584,00 |
| 20.11.2024 | 27,00 | 27,49 | 23,62 | 24,44 | -8,26% | 491.966,00 |
| 19.11.2024 | 28,42 | 30,51 | 24,00 | 26,64 | 30,59% | 1.227.542,00 |
| 18.11.2024 | 20,60 | 22,54 | 18,50 | 20,40 | 14,74% | 805.178,00 |
| 15.11.2024 | 16,76 | 17,86 | 16,38 | 17,78 | 3,58% | 207.924,00 |
| 14.11.2024 | 17,80 | 18,18 | 16,47 | 17,17 | -10,76% | 489.026,00 |
| 13.11.2024 | 20,30 | 20,59 | 19,24 | 19,24 | -5,43% | 267.200,00 |
| 12.11.2024 | 21,75 | 21,94 | 20,33 | 20,34 | -6,48% | 198.979,00 |
| 11.11.2024 | 22,81 | 23,30 | 20,04 | 21,75 | -4,81% | 419.051,00 |
| 08.11.2024 | 23,55 | 25,99 | 22,16 | 22,85 | -2,97% | 468.111,00 |
| 07.11.2024 | 21,16 | 23,89 | 20,56 | 23,55 | 11,40% | 378.696,00 |
| 06.11.2024 | 21,78 | 22,20 | 18,86 | 21,14 | -16,44% | 838.560,00 |
| 05.11.2024 | 23,95 | 25,50 | 23,02 | 25,30 | 5,59% | 250.667,00 |
| 04.11.2024 | 23,84 | 25,60 | 21,92 | 23,96 | 0,04% | 281.809,00 |
| 01.11.2024 | 26,02 | 26,50 | 23,72 | 23,95 | -8,76% | 280.770,00 |
| 31.10.2024 | 29,55 | 29,70 | 25,03 | 26,25 | -13,88% | 609.738,00 |
| 30.10.2024 | 45,25 | 45,39 | 28,80 | 30,48 | -32,61% | 758.050,00 |
| 29.10.2024 | 44,03 | 46,02 | 43,37 | 45,23 | 2,21% | 190.067,00 |
| 28.10.2024 | 44,23 | 45,09 | 43,72 | 44,25 | 1,12% | 128.198,00 |
| 25.10.2024 | 42,81 | 44,62 | 42,51 | 43,76 | 2,31% | 181.978,00 |
| 24.10.2024 | 42,45 | 43,67 | 42,06 | 42,77 | 1,83% | 130.953,00 |
| 23.10.2024 | 42,69 | 42,75 | 41,41 | 42,00 | -1,39% | 97.644,00 |
| 22.10.2024 | 44,30 | 44,49 | 41,46 | 42,59 | -3,82% | 231.764,00 |
| 21.10.2024 | 43,80 | 44,99 | 43,03 | 44,28 | 1,89% | 199.544,00 |
| 18.10.2024 | 44,39 | 45,08 | 43,31 | 43,46 | -1,23% | 187.740,00 |
| 17.10.2024 | 45,66 | 46,88 | 43,59 | 44,00 | -2,11% | 259.705,00 |
| 16.10.2024 | 44,28 | 46,25 | 43,41 | 44,95 | 2,58% | 167.320,00 |
| 15.10.2024 | 43,59 | 44,49 | 41,94 | 43,82 | 0,90% | 172.859,00 |
| 14.10.2024 | 43,80 | 45,20 | 42,63 | 43,43 | -0,48% | 203.951,00 |
| 11.10.2024 | 42,22 | 43,95 | 41,80 | 43,64 | 2,75% | 109.705,00 |
| 10.10.2024 | 43,30 | 43,49 | 40,69 | 42,47 | -1,92% | 184.965,00 |
| 09.10.2024 | 41,09 | 45,01 | 40,94 | 43,30 | 4,72% | 309.727,00 |
| 08.10.2024 | 44,00 | 46,81 | 40,21 | 41,35 | -4,94% | 461.113,00 |
| 07.10.2024 | 37,33 | 44,20 | 37,31 | 43,50 | 16,02% | 255.816,00 |
| 04.10.2024 | 37,99 | 39,04 | 36,91 | 37,50 | -1,46% | 132.672,00 |
| 03.10.2024 | 38,00 | 40,04 | 37,72 | 38,05 | 0,13% | 62.098,00 |
| 02.10.2024 | 36,62 | 38,00 | 36,01 | 38,00 | 3,44% | 38.675,00 |
| 01.10.2024 | 39,00 | 39,00 | 36,25 | 36,74 | -1,86% | 38.291,00 |
| 30.09.2024 | 37,80 | 39,21 | 36,80 | 37,43 | -0,65% | 121.670,00 |
| 27.09.2024 | 35,68 | 37,97 | 35,01 | 37,68 | 5,13% | 233.260,00 |
| 26.09.2024 | 41,90 | 43,41 | 33,41 | 35,84 | -13,04% | 509.010,00 |
| 25.09.2024 | 41,40 | 42,50 | 41,13 | 41,21 | -0,78% | 103.690,00 |
| 24.09.2024 | 42,00 | 42,40 | 40,60 | 41,54 | -0,88% | 166.070,00 |
| 23.09.2024 | 41,11 | 43,45 | 40,31 | 41,91 | 2,21% | 135.230,00 |
| 20.09.2024 | 39,19 | 41,00 | 38,68 | 41,00 | 4,79% | 126.810,00 |
| 19.09.2024 | 40,31 | 41,00 | 39,01 | 39,13 | -0,77% | 148.670,00 |
| 18.09.2024 | 39,50 | 41,40 | 39,18 | 39,43 | -0,14% | 85.240,00 |
| 17.09.2024 | 40,14 | 41,17 | 39,29 | 39,49 | -2,10% | 78.560,00 |
| 16.09.2024 | 41,40 | 41,50 | 39,00 | 40,33 | -2,28% | 59.900,00 |
| 13.09.2024 | 39,81 | 42,27 | 39,64 | 41,27 | 3,58% | 114.890,00 |
| 12.09.2024 | 40,95 | 41,00 | 39,15 | 39,85 | -1,64% | 96.700,00 |
| 11.09.2024 | 37,08 | 40,51 | 36,91 | 40,51 | 8,61% | 87.770,00 |
| 10.09.2024 | 37,28 | 37,90 | 36,39 | 37,30 | 0,47% | 78.800,00 |
| 09.09.2024 | 34,92 | 37,82 | 34,92 | 37,13 | 6,65% | 126.940,00 |
| 06.09.2024 | 36,83 | 36,83 | 34,50 | 34,81 | -6,46% | 174.340,00 |
| 05.09.2024 | 38,00 | 38,30 | 36,71 | 37,22 | -2,71% | 83.560,00 |
| 04.09.2024 | 38,98 | 39,26 | 37,01 | 38,25 | -4,14% | 128.290,00 |
| 03.09.2024 | 39,71 | 41,96 | 38,54 | 39,90 | 2,27% | 206.910,00 |
| 02.09.2024 | 39,71 | 40,00 | 38,61 | 39,02 | -1,40% | 128.340,00 |
| 30.08.2024 | 40,63 | 41,90 | 37,91 | 39,57 | -2,37% | 331.350,00 |
| 29.08.2024 | 37,30 | 42,53 | 37,01 | 40,53 | 1,76% | 435.260,00 |