30,590€
-0,07%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 29,76 | 32,19 | 28,43 | 30,14 | 0,05% | 22.894,00 |
| 19.12.2024 | 31,39 | 32,47 | 29,64 | 30,13 | -3,15% | 4.918,00 |
| 18.12.2024 | 32,14 | 33,13 | 30,90 | 31,11 | -3,13% | 10.990,00 |
| 17.12.2024 | 31,50 | 33,56 | 31,39 | 32,11 | 0,88% | 1.835,00 |
| 16.12.2024 | 30,81 | 33,40 | 29,57 | 31,83 | -8,30% | 9.789,00 |
| 13.12.2024 | 36,18 | 36,29 | 33,93 | 34,71 | -4,12% | 8.025,00 |
| 12.12.2024 | 35,90 | 37,20 | 35,69 | 36,20 | -1,28% | 1.945,00 |
| 11.12.2024 | 38,50 | 38,50 | 34,30 | 36,67 | -5,12% | 5.962,00 |
| 10.12.2024 | 42,08 | 42,47 | 37,95 | 38,65 | -7,25% | 9.080,00 |
| 09.12.2024 | 45,99 | 46,02 | 41,67 | 41,67 | 0,14% | 17.645,00 |
| 06.12.2024 | 39,18 | 42,54 | 39,16 | 41,61 | 5,40% | 10.189,00 |
| 05.12.2024 | 39,28 | 40,81 | 39,10 | 39,48 | -0,03% | 5.880,00 |
| 04.12.2024 | 38,01 | 40,04 | 37,70 | 39,49 | 1,83% | 15.427,00 |
| 03.12.2024 | 41,74 | 43,71 | 37,58 | 38,78 | -4,01% | 18.858,00 |
| 02.12.2024 | 30,86 | 41,65 | 29,84 | 40,40 | 31,13% | 24.129,00 |
| 29.11.2024 | 33,41 | 33,57 | 28,77 | 30,81 | -7,00% | 7.200,00 |
| 28.11.2024 | 33,11 | 33,34 | 33,11 | 33,13 | 1,10% | 320,00 |
| 27.11.2024 | 33,10 | 34,60 | 32,77 | 32,77 | -0,09% | 3.562,00 |
| 26.11.2024 | 35,97 | 36,81 | 32,55 | 32,80 | -9,39% | 10.709,00 |
| 25.11.2024 | 33,11 | 36,94 | 33,11 | 36,20 | 14,63% | 11.861,00 |
| 22.11.2024 | 28,02 | 32,34 | 27,73 | 31,58 | 12,38% | 17.725,00 |
| 21.11.2024 | 24,26 | 28,88 | 24,10 | 28,10 | 13,90% | 10.910,00 |
| 20.11.2024 | 27,09 | 27,29 | 23,78 | 24,67 | -8,60% | 12.044,00 |
| 19.11.2024 | 28,56 | 30,09 | 24,77 | 26,99 | 34,01% | 37.492,00 |
| 18.11.2024 | 20,70 | 22,24 | 18,73 | 20,14 | 15,12% | 7.142,00 |
| 15.11.2024 | 16,80 | 17,50 | 16,51 | 17,50 | 2,22% | 7.618,00 |
| 14.11.2024 | 17,89 | 18,03 | 16,96 | 17,12 | -12,34% | 13.528,00 |
| 13.11.2024 | 20,22 | 20,47 | 19,52 | 19,53 | -4,24% | 5.877,00 |
| 12.11.2024 | 21,75 | 21,88 | 20,39 | 20,39 | -5,69% | 3.056,00 |
| 11.11.2024 | 22,80 | 22,84 | 20,18 | 21,62 | -5,47% | 7.906,00 |
| 08.11.2024 | 24,51 | 25,39 | 22,53 | 22,87 | -2,39% | 6.414,00 |
| 07.11.2024 | 21,16 | 23,73 | 20,60 | 23,43 | 10,16% | 12.528,00 |
| 06.11.2024 | 21,47 | 22,09 | 19,26 | 21,27 | -13,36% | 29.410,00 |
| 05.11.2024 | 24,01 | 25,02 | 23,35 | 24,55 | 2,46% | 3.390,00 |
| 04.11.2024 | 23,91 | 25,27 | 21,92 | 23,96 | 0,42% | 7.715,00 |
| 01.11.2024 | 26,10 | 26,55 | 23,85 | 23,86 | -8,93% | 9.263,00 |
| 31.10.2024 | 29,41 | 29,54 | 25,31 | 26,20 | -13,13% | 18.483,00 |
| 30.10.2024 | 45,27 | 45,27 | 29,57 | 30,16 | -33,07% | 10.984,00 |
| 29.10.2024 | 44,03 | 45,79 | 43,80 | 45,06 | 2,01% | 4.906,00 |
| 28.10.2024 | 44,29 | 44,95 | 43,96 | 44,17 | 0,66% | 497,00 |
| 25.10.2024 | 42,56 | 44,34 | 42,56 | 43,88 | 3,54% | 965,00 |
| 24.10.2024 | 42,30 | 43,49 | 42,30 | 42,38 | 1,34% | 1.286,00 |
| 23.10.2024 | 42,21 | 42,46 | 41,71 | 41,82 | -1,81% | 782,00 |
| 22.10.2024 | 44,35 | 44,51 | 41,77 | 42,59 | -3,93% | 959,00 |
| 21.10.2024 | 43,89 | 45,00 | 43,16 | 44,33 | 1,63% | 3.233,00 |
| 18.10.2024 | 44,11 | 44,66 | 43,33 | 43,62 | -0,57% | 3.612,00 |
| 17.10.2024 | 45,67 | 46,80 | 43,42 | 43,87 | -1,66% | 6.244,00 |
| 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% | 1.400,00 |
| 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% | 1.270,00 |
| 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% | 950,00 |
| 29.07.2024 | 65,96 | 67,13 | 64,18 | 64,74 | -1,57% | 740,00 |