44,065€
-1,93%
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 | 45,54 | 46,88 | 43,56 | 44,07 | -1,97% | 259.675,00 |
| 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 |
| 28.08.2024 | 48,50 | 48,50 | 35,54 | 39,83 | -18,86% | 780.970,00 |
| 27.08.2024 | 50,74 | 50,99 | 44,91 | 49,09 | -2,76% | 222.280,00 |
| 26.08.2024 | 55,20 | 55,34 | 49,73 | 50,48 | -7,85% | 173.040,00 |
| 23.08.2024 | 55,02 | 56,13 | 54,20 | 54,78 | 0,77% | 50.940,00 |
| 22.08.2024 | 55,99 | 56,90 | 54,26 | 54,36 | -2,25% | 91.560,00 |
| 21.08.2024 | 54,97 | 56,38 | 54,30 | 55,61 | 1,11% | 77.030,00 |
| 20.08.2024 | 56,21 | 56,85 | 53,87 | 55,00 | -2,36% | 113.830,00 |
| 19.08.2024 | 57,10 | 57,39 | 53,80 | 56,33 | -1,35% | 149.910,00 |
| 16.08.2024 | 57,80 | 58,40 | 55,65 | 57,10 | 0,14% | 211.590,00 |
| 15.08.2024 | 52,55 | 57,99 | 52,16 | 57,02 | 8,63% | 172.350,00 |
| 14.08.2024 | 51,99 | 53,28 | 49,59 | 52,49 | 1,65% | 245.920,00 |
| 13.08.2024 | 49,99 | 53,21 | 49,61 | 51,64 | 4,42% | 264.210,00 |
| 12.08.2024 | 46,82 | 51,59 | 46,45 | 49,46 | 6,04% | 164.770,00 |
| 09.08.2024 | 47,20 | 47,85 | 45,06 | 46,64 | 0,09% | 146.830,00 |
| 08.08.2024 | 44,48 | 48,50 | 43,80 | 46,60 | 3,31% | 328.460,00 |
| 07.08.2024 | 50,49 | 50,69 | 44,73 | 45,11 | -19,93% | 731.850,00 |
| 06.08.2024 | 57,99 | 58,48 | 53,84 | 56,33 | 1,68% | 245.780,00 |
| 05.08.2024 | 50,00 | 57,20 | 48,21 | 55,40 | -2,91% | 319.650,00 |
| 02.08.2024 | 60,91 | 60,91 | 53,43 | 57,06 | -8,48% | 188.490,00 |
| 01.08.2024 | 66,61 | 67,04 | 61,16 | 62,35 | -3,91% | 100.400,00 |
| 31.07.2024 | 64,20 | 66,44 | 63,81 | 64,89 | 5,00% | 97.570,00 |
| 30.07.2024 | 64,43 | 65,09 | 60,66 | 61,80 | -4,33% | 83.940,00 |
| 29.07.2024 | 66,00 | 67,35 | 64,02 | 64,60 | -1,72% | 56.900,00 |
| 26.07.2024 | 64,31 | 66,61 | 64,31 | 65,73 | 2,54% | 76.580,00 |
| 25.07.2024 | 65,68 | 66,36 | 61,17 | 64,10 | -2,42% | 195.600,00 |
| 24.07.2024 | 71,49 | 71,69 | 65,12 | 65,69 | -9,27% | 173.660,00 |
| 23.07.2024 | 71,80 | 74,01 | 70,36 | 72,40 | 0,22% | 56.540,00 |
| 22.07.2024 | 73,22 | 74,68 | 70,30 | 72,24 | -1,35% | 100.620,00 |
| 19.07.2024 | 74,39 | 75,48 | 71,80 | 73,23 | -0,58% | 60.230,00 |
| 18.07.2024 | 75,40 | 78,49 | 71,01 | 73,66 | -1,52% | 186.470,00 |
| 17.07.2024 | 79,89 | 79,89 | 74,62 | 74,80 | -7,32% | 185.820,00 |
| 16.07.2024 | 83,29 | 83,38 | 79,58 | 80,71 | -2,15% | 68.530,00 |
| 15.07.2024 | 86,10 | 88,22 | 80,91 | 82,48 | -1,21% | 206.870,00 |
| 12.07.2024 | 81,29 | 84,90 | 80,35 | 83,49 | 2,09% | 84.660,00 |
| 11.07.2024 | 82,79 | 84,19 | 79,62 | 81,78 | -1,72% | 89.120,00 |
| 10.07.2024 | 83,41 | 84,30 | 80,55 | 83,21 | 0,52% | 92.710,00 |
| 09.07.2024 | 84,14 | 86,20 | 81,63 | 82,78 | -0,36% | 111.490,00 |
| 08.07.2024 | 77,93 | 85,42 | 77,56 | 83,08 | 6,47% | 183.770,00 |
| 05.07.2024 | 78,29 | 80,00 | 76,51 | 78,03 | -0,47% | 44.200,00 |
| 04.07.2024 | 77,99 | 78,50 | 77,99 | 78,40 | 0,03% | 22.920,00 |
| 03.07.2024 | 77,71 | 79,32 | 76,31 | 78,38 | 0,60% | 68.370,00 |
| 02.07.2024 | 75,52 | 79,19 | 74,41 | 77,91 | 3,07% | 78.690,00 |
| 01.07.2024 | 77,40 | 77,98 | 71,93 | 75,59 | -1,32% | 196.770,00 |
| 28.06.2024 | 83,70 | 84,91 | 76,60 | 76,60 | -7,89% | 162.570,00 |
| 27.06.2024 | 76,25 | 83,29 | 76,15 | 83,16 | 6,92% | 111.790,00 |
| 26.06.2024 | 79,29 | 80,07 | 75,77 | 77,78 | -1,31% | 83.970,00 |
| 25.06.2024 | 76,90 | 80,09 | 76,01 | 78,81 | 2,48% | 138.380,00 |
| 24.06.2024 | 83,99 | 84,19 | 76,51 | 76,90 | -9,21% | 170.660,00 |
| 21.06.2024 | 87,00 | 87,40 | 80,85 | 84,70 | -1,06% | 160.920,00 |
| 20.06.2024 | 89,02 | 94,49 | 84,30 | 85,61 | -1,26% | 388.490,00 |
| 19.06.2024 | 86,00 | 87,19 | 85,71 | 86,70 | 0,94% | 111.970,00 |
| 18.06.2024 | 83,69 | 87,29 | 82,22 | 85,89 | 3,86% | 222.040,00 |
| 17.06.2024 | 78,93 | 85,79 | 77,25 | 82,70 | 4,82% | 276.510,00 |
| 14.06.2024 | 81,79 | 82,70 | 77,27 | 78,90 | -2,63% | 194.840,00 |
| 13.06.2024 | 72,62 | 82,19 | 71,55 | 81,03 | 13,15% | 290.200,00 |
| 12.06.2024 | 72,19 | 73,82 | 71,01 | 71,61 | 0,25% | 76.270,00 |
| 11.06.2024 | 73,29 | 73,69 | 71,11 | 71,43 | -2,40% | 58.020,00 |
| 10.06.2024 | 70,01 | 74,72 | 70,01 | 73,19 | 2,77% | 99.730,00 |
| 07.06.2024 | 71,96 | 72,33 | 69,89 | 71,22 | -0,43% | 57.270,00 |
| 06.06.2024 | 74,00 | 74,73 | 69,51 | 71,53 | -3,22% | 140.580,00 |
| 05.06.2024 | 71,60 | 75,56 | 71,60 | 73,91 | 4,04% | 128.460,00 |
| 04.06.2024 | 70,81 | 71,66 | 69,01 | 71,04 | 0,47% | 122.780,00 |
| 03.06.2024 | 72,36 | 74,65 | 68,06 | 70,71 | -2,28% | 196.880,00 |
| 31.05.2024 | 74,50 | 76,38 | 70,01 | 72,36 | -5,50% | 204.510,00 |