54,140€
-4,28%
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 | 56,60 | 59,55 | 52,60 | 53,53 | -5,09% | 3.735,00 |
| 20.02.2025 | 56,50 | 59,57 | 52,00 | 56,40 | -2,42% | 12.857,00 |
| 19.02.2025 | 55,00 | 63,60 | 53,37 | 57,80 | 8,20% | 23.782,00 |
| 18.02.2025 | 48,24 | 53,91 | 46,75 | 53,42 | 13,41% | 3.845,00 |
| 17.02.2025 | 46,60 | 48,63 | 45,63 | 47,11 | 3,16% | 5.039,00 |
| 14.02.2025 | 40,77 | 45,97 | 40,20 | 45,66 | 12,82% | 16.985,00 |
| 13.02.2025 | 37,71 | 41,65 | 36,14 | 40,47 | 6,11% | 10.870,00 |
| 12.02.2025 | 39,56 | 42,89 | 37,45 | 38,14 | 2,09% | 11.674,00 |
| 11.02.2025 | 41,37 | 41,37 | 37,03 | 37,36 | -9,80% | 9.716,00 |
| 10.02.2025 | 36,32 | 41,63 | 36,07 | 41,42 | 17,87% | 12.668,00 |
| 07.02.2025 | 32,85 | 35,65 | 32,15 | 35,14 | 7,91% | 13.889,00 |
| 06.02.2025 | 31,03 | 33,21 | 30,59 | 32,57 | 7,49% | 7.502,00 |
| 05.02.2025 | 27,59 | 31,78 | 27,30 | 30,30 | 7,89% | 7.245,00 |
| 04.02.2025 | 28,00 | 28,43 | 26,85 | 28,08 | 7,63% | 3.080,00 |
| 03.02.2025 | 26,80 | 27,38 | 25,07 | 26,09 | -5,11% | 1.845,00 |
| 31.01.2025 | 27,72 | 29,60 | 27,00 | 27,50 | -0,07% | 13.260,00 |
| 30.01.2025 | 27,14 | 27,65 | 25,82 | 27,52 | 2,44% | 2.119,00 |
| 29.01.2025 | 27,53 | 27,93 | 26,65 | 26,86 | -0,41% | 720,00 |
| 28.01.2025 | 28,48 | 28,48 | 26,23 | 26,97 | -1,61% | 7.111,00 |
| 27.01.2025 | 29,78 | 30,02 | 27,18 | 27,41 | -14,34% | 7.998,00 |
| 24.01.2025 | 31,90 | 32,70 | 31,90 | 32,00 | 0,03% | 752,00 |
| 23.01.2025 | 32,01 | 32,41 | 31,86 | 31,99 | -1,51% | 496,00 |
| 22.01.2025 | 31,98 | 33,32 | 31,93 | 32,48 | 5,08% | 1.011,00 |
| 21.01.2025 | 30,00 | 31,43 | 30,00 | 30,91 | 3,31% | 1.032,00 |
| 20.01.2025 | 30,18 | 30,18 | 29,92 | 29,92 | -1,71% | 655,00 |
| 17.01.2025 | 30,13 | 30,71 | 30,06 | 30,44 | -0,81% | 455,00 |
| 16.01.2025 | 30,58 | 31,32 | 30,49 | 30,69 | 1,76% | 1.587,00 |
| 15.01.2025 | 29,75 | 30,30 | 29,72 | 30,16 | 1,86% | 1.520,00 |
| 14.01.2025 | 30,75 | 30,75 | 29,61 | 29,61 | -1,82% | 700,00 |
| 13.01.2025 | 31,77 | 31,77 | 29,43 | 30,16 | -6,04% | 3.028,00 |
| 10.01.2025 | 31,86 | 32,10 | 31,86 | 32,10 | -0,80% | 1.000,00 |
| 09.01.2025 | 31,43 | 32,99 | 31,43 | 32,36 | 2,18% | 2.267,00 |
| 08.01.2025 | 33,49 | 33,91 | 30,85 | 31,67 | -6,22% | 2.890,00 |
| 07.01.2025 | 34,48 | 35,00 | 33,77 | 33,77 | -4,85% | 350,00 |
| 06.01.2025 | 32,58 | 36,81 | 32,58 | 35,49 | 10,53% | 7.107,00 |
| 03.01.2025 | 29,33 | 32,11 | 29,25 | 32,11 | 8,70% | 2.726,00 |
| 02.01.2025 | 29,53 | 29,94 | 29,41 | 29,54 | -2,89% | 170,00 |
| 30.12.2024 | 30,22 | 30,49 | 30,22 | 30,42 | -0,82% | 340,00 |
| 27.12.2024 | 31,88 | 32,22 | 30,65 | 30,67 | -0,55% | 630,00 |
| 23.12.2024 | 30,75 | 31,30 | 30,52 | 30,84 | 0,82% | 1.680,00 |
| 20.12.2024 | 29,64 | 31,39 | 28,50 | 30,59 | -0,07% | 22.894,00 |
| 19.12.2024 | 31,18 | 31,81 | 29,95 | 30,61 | -2,24% | 4.918,00 |
| 18.12.2024 | 32,04 | 32,64 | 30,96 | 31,31 | -2,49% | 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 |