23,860€
-8,93%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 26,05 | 26,64 | 23,72 | 23,88 | -9,39% | 9.383,00 |
| 31.10.2024 | 29,54 | 29,89 | 25,08 | 26,35 | -13,39% | 18.673,00 |
| 30.10.2024 | 45,29 | 45,60 | 28,22 | 30,43 | -32,46% | 10.974,00 |
| 29.10.2024 | 44,25 | 46,05 | 43,32 | 45,05 | 2,00% | 5.856,00 |
| 28.10.2024 | 44,08 | 45,09 | 43,68 | 44,17 | 0,84% | 647,00 |
| 25.10.2024 | 42,89 | 44,72 | 42,65 | 43,80 | 2,62% | 1.320,00 |
| 24.10.2024 | 42,26 | 43,74 | 42,01 | 42,68 | 1,44% | 1.436,00 |
| 23.10.2024 | 42,57 | 42,89 | 41,42 | 42,07 | -1,22% | 982,00 |
| 22.10.2024 | 44,39 | 44,65 | 41,39 | 42,59 | -3,66% | 1.183,00 |
| 21.10.2024 | 43,55 | 45,12 | 43,08 | 44,21 | 1,62% | 5.093,00 |
| 18.10.2024 | 44,25 | 45,20 | 43,24 | 43,51 | -0,99% | 3.617,00 |
| 17.10.2024 | 45,54 | 46,88 | 43,48 | 43,94 | -1,50% | 7.054,00 |
| 16.10.2024 | 44,01 | 45,96 | 44,01 | 44,61 | 2,98% | 2.585,00 |
| 15.10.2024 | 43,56 | 43,94 | 42,31 | 43,32 | 0,93% | 792,00 |
| 14.10.2024 | 43,72 | 44,47 | 42,92 | 42,92 | -1,08% | 2.976,00 |
| 11.10.2024 | 42,22 | 43,67 | 41,98 | 43,39 | 2,50% | 635,00 |
| 10.10.2024 | 43,28 | 43,42 | 41,11 | 42,33 | -1,83% | 3.700,00 |
| 09.10.2024 | 41,11 | 44,76 | 41,07 | 43,12 | 6,34% | 8.884,00 |
| 08.10.2024 | 44,08 | 46,26 | 40,30 | 40,55 | -7,92% | 10.807,00 |
| 07.10.2024 | 37,49 | 44,15 | 37,38 | 44,04 | 17,63% | 10.913,00 |
| 04.10.2024 | 37,90 | 38,10 | 37,00 | 37,44 | -2,37% | 1.709,00 |
| 03.10.2024 | 37,69 | 39,35 | 37,69 | 38,35 | 2,06% | 455,00 |
| 02.10.2024 | 36,22 | 37,75 | 36,22 | 37,58 | 0,78% | 1.250,00 |
| 27.09.2024 | 35,40 | 37,77 | 35,19 | 37,29 | 3,90% | 2.270,00 |
| 26.09.2024 | 41,91 | 42,51 | 34,20 | 35,89 | -13,13% | 10.500,00 |
| 25.09.2024 | 41,90 | 42,40 | 41,31 | 41,31 | -1,02% | 2.830,00 |
| 23.09.2024 | 41,01 | 43,32 | 40,38 | 41,74 | 3,47% | 3.200,00 |
| 20.09.2024 | 39,01 | 40,34 | 38,79 | 40,34 | 3,28% | 2.020,00 |
| 19.09.2024 | 40,34 | 40,76 | 39,02 | 39,06 | -0,59% | 2.140,00 |
| 18.09.2024 | 39,41 | 39,48 | 39,29 | 39,29 | -0,25% | 300,00 |
| 17.09.2024 | 40,41 | 40,65 | 39,28 | 39,39 | -2,58% | 1.600,00 |
| 16.09.2024 | 41,40 | 41,40 | 39,14 | 40,43 | -1,83% | 2.570,00 |
| 13.09.2024 | 39,81 | 42,21 | 39,81 | 41,19 | 3,05% | 760,00 |
| 12.09.2024 | 40,75 | 40,93 | 39,97 | 39,97 | -0,09% | 950,00 |
| 11.09.2024 | 36,91 | 40,04 | 36,91 | 40,00 | 7,53% | 1.160,00 |
| 10.09.2024 | 37,01 | 37,63 | 36,76 | 37,20 | 6,53% | 3.570,00 |
| 06.09.2024 | 36,81 | 36,81 | 34,60 | 34,92 | -5,57% | 1.990,00 |
| 05.09.2024 | 38,29 | 38,29 | 36,98 | 36,98 | -1,84% | 1.850,00 |
| 04.09.2024 | 38,77 | 39,09 | 37,35 | 37,68 | -5,66% | 1.710,00 |
| 03.09.2024 | 39,52 | 40,91 | 38,77 | 39,94 | 2,37% | 7.590,00 |
| 02.09.2024 | 39,71 | 39,71 | 38,67 | 39,01 | -1,65% | 7.100,00 |
| 30.08.2024 | 40,80 | 41,38 | 38,05 | 39,67 | -1,71% | 5.840,00 |
| 29.08.2024 | 48,08 | 48,36 | 35,91 | 40,36 | -17,24% | 10.020,00 |
| 27.08.2024 | 50,61 | 50,96 | 44,91 | 48,76 | -2,81% | 2.550,00 |
| 26.08.2024 | 55,29 | 55,29 | 49,83 | 50,17 | -8,21% | 7.780,00 |
| 23.08.2024 | 54,96 | 55,25 | 54,66 | 54,66 | 0,83% | 380,00 |
| 22.08.2024 | 55,80 | 56,73 | 54,21 | 54,21 | -2,64% | 1.490,00 |
| 21.08.2024 | 54,90 | 56,05 | 54,40 | 55,68 | 1,37% | 3.840,00 |
| 20.08.2024 | 56,21 | 56,75 | 54,66 | 54,93 | -1,89% | 1.230,00 |
| 19.08.2024 | 57,30 | 57,30 | 55,99 | 55,99 | -1,91% | 600,00 |
| 16.08.2024 | 57,68 | 58,28 | 56,36 | 57,08 | -0,75% | 4.160,00 |
| 15.08.2024 | 52,45 | 57,51 | 52,28 | 57,51 | 9,52% | 1.980,00 |
| 14.08.2024 | 52,01 | 52,97 | 49,66 | 52,51 | 1,57% | 13.330,00 |
| 13.08.2024 | 49,71 | 53,18 | 49,71 | 51,70 | 4,38% | 2.440,00 |
| 12.08.2024 | 47,01 | 51,46 | 46,88 | 49,53 | 6,20% | 1.720,00 |
| 09.08.2024 | 47,10 | 47,58 | 45,16 | 46,64 | -0,10% | 2.270,00 |
| 08.08.2024 | 44,48 | 47,59 | 44,02 | 46,69 | 2,65% | 4.670,00 |
| 07.08.2024 | 50,49 | 50,79 | 44,96 | 45,48 | -19,49% | 18.780,00 |
| 06.08.2024 | 58,19 | 58,19 | 54,67 | 56,49 | 1,86% | 3.440,00 |
| 05.08.2024 | 49,80 | 57,03 | 48,64 | 55,46 | -2,41% | 8.090,00 |
| 02.08.2024 | 60,80 | 60,80 | 53,94 | 56,83 | -7,46% | 5.490,00 |
| 01.08.2024 | 66,26 | 66,55 | 61,41 | 61,41 | -5,11% | 1.960,00 |
| 31.07.2024 | 64,01 | 66,42 | 64,01 | 64,72 | 5,13% | 420,00 |
| 30.07.2024 | 64,43 | 64,74 | 60,73 | 61,56 | -4,91% | 1.000,00 |
| 29.07.2024 | 65,96 | 67,13 | 64,18 | 64,74 | -1,57% | 740,00 |
| 26.07.2024 | 64,37 | 65,94 | 64,37 | 65,77 | 1,91% | 1.800,00 |
| 25.07.2024 | 65,11 | 65,85 | 61,67 | 64,54 | -2,35% | 5.550,00 |
| 24.07.2024 | 71,21 | 71,39 | 66,09 | 66,09 | -9,25% | 5.380,00 |
| 23.07.2024 | 71,61 | 73,97 | 70,86 | 72,83 | -2,95% | 790,00 |
| 19.07.2024 | 74,41 | 75,04 | 72,11 | 75,04 | 3,08% | 2.120,00 |
| 18.07.2024 | 75,91 | 78,19 | 71,24 | 72,80 | -2,24% | 3.720,00 |
| 17.07.2024 | 79,89 | 79,89 | 74,47 | 74,47 | -7,47% | 4.470,00 |
| 16.07.2024 | 82,96 | 83,33 | 79,80 | 80,48 | -1,23% | 2.510,00 |
| 15.07.2024 | 86,11 | 87,49 | 81,01 | 81,48 | -2,07% | 3.480,00 |
| 12.07.2024 | 81,05 | 84,56 | 81,02 | 83,20 | 1,82% | 1.330,00 |
| 11.07.2024 | 82,51 | 82,87 | 79,92 | 81,71 | -1,49% | 270,00 |
| 10.07.2024 | 83,41 | 83,81 | 80,89 | 82,95 | -1,55% | 2.250,00 |
| 09.07.2024 | 84,14 | 86,10 | 83,70 | 84,26 | -0,94% | 3.410,00 |
| 08.07.2024 | 78,59 | 85,06 | 78,59 | 85,06 | 10,50% | 1.320,00 |
| 05.07.2024 | 78,29 | 78,29 | 76,98 | 76,98 | -1,56% | 250,00 |
| 04.07.2024 | 77,99 | 78,38 | 77,99 | 78,20 | 0,23% | 950,00 |
| 03.07.2024 | 77,71 | 78,29 | 77,71 | 78,02 | -1,45% | 840,00 |
| 02.07.2024 | 75,31 | 79,17 | 74,49 | 79,17 | 4,67% | 1.660,00 |
| 01.07.2024 | 77,50 | 77,89 | 72,25 | 75,64 | -1,61% | 7.670,00 |
| 28.06.2024 | 83,50 | 84,69 | 76,88 | 76,88 | -7,40% | 2.400,00 |
| 27.06.2024 | 76,25 | 83,11 | 76,25 | 83,02 | 8,03% | 840,00 |
| 26.06.2024 | 79,29 | 79,99 | 76,60 | 76,85 | -2,71% | 470,00 |
| 25.06.2024 | 76,30 | 78,99 | 76,30 | 78,99 | 3,32% | 920,00 |
| 24.06.2024 | 83,75 | 83,75 | 76,45 | 76,45 | -9,54% | 2.590,00 |
| 21.06.2024 | 87,00 | 87,29 | 82,00 | 84,51 | -1,85% | 2.600,00 |
| 20.06.2024 | 88,33 | 93,76 | 84,71 | 86,10 | -1,01% | 3.740,00 |
| 19.06.2024 | 86,19 | 86,98 | 86,00 | 86,98 | 1,49% | 2.100,00 |
| 18.06.2024 | 83,51 | 87,00 | 83,39 | 85,70 | 3,35% | 4.590,00 |
| 17.06.2024 | 78,93 | 85,75 | 77,64 | 82,92 | 5,28% | 940,00 |
| 14.06.2024 | 81,79 | 82,35 | 77,86 | 78,76 | -2,96% | 4.040,00 |
| 13.06.2024 | 72,55 | 81,16 | 72,02 | 81,16 | 12,35% | 2.520,00 |
| 12.06.2024 | 71,56 | 73,14 | 71,56 | 72,24 | -0,32% | 560,00 |
| 11.06.2024 | 73,29 | 73,49 | 72,47 | 72,47 | -1,06% | 270,00 |
| 10.06.2024 | 70,70 | 74,38 | 70,70 | 73,25 | 2,13% | 4.070,00 |
| 07.06.2024 | 71,56 | 71,72 | 71,07 | 71,72 | 0,39% | 510,00 |