386,237$
-6,84%
Echtzeit-Aktienkurs Super Micro Computer
Bid:
Ask:
Aktienkurse zur Super Micro Computer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 402,00 | 406,69 | 382,80 | 386,46 | -6,79% | 9.047.994,00 |
| 05.09.2024 | 411,35 | 421,93 | 406,83 | 414,60 | -2,09% | 6.198.710,00 |
| 04.09.2024 | 420,12 | 435,42 | 408,40 | 423,47 | -4,14% | 7.163.365,00 |
| 03.09.2024 | 430,05 | 464,40 | 428,71 | 441,78 | 0,93% | 9.722.411,00 |
| 30.08.2024 | 457,97 | 459,30 | 419,55 | 437,70 | -2,48% | 10.933.183,00 |
| 29.08.2024 | 435,88 | 475,33 | 435,36 | 448,82 | 1,20% | 13.053.266,00 |
| 28.08.2024 | 485,94 | 487,47 | 395,18 | 443,49 | -19,02% | 36.973.483,00 |
| 27.08.2024 | 518,90 | 557,00 | 513,50 | 547,64 | -2,64% | 11.683.734,00 |
| 26.08.2024 | 610,00 | 618,18 | 555,24 | 562,51 | -8,27% | 9.038.612,00 |
| 23.08.2024 | 611,15 | 626,98 | 603,88 | 613,24 | 1,39% | 5.337.393,00 |
| 22.08.2024 | 629,37 | 630,81 | 602,24 | 604,82 | -3,04% | 6.115.324,00 |
| 21.08.2024 | 612,89 | 628,75 | 601,78 | 623,78 | 2,11% | 5.737.495,00 |
| 20.08.2024 | 616,74 | 630,50 | 598,38 | 610,91 | -2,04% | 6.060.430,00 |
| 19.08.2024 | 622,00 | 629,79 | 595,28 | 623,62 | -0,82% | 6.880.248,00 |
| 16.08.2024 | 624,01 | 639,73 | 612,07 | 628,80 | 0,34% | 8.061.238,00 |
| 15.08.2024 | 584,48 | 636,75 | 573,19 | 626,69 | 8,59% | 9.560.363,00 |
| 14.08.2024 | 584,12 | 585,30 | 546,35 | 577,09 | 1,70% | 7.001.204,00 |
| 13.08.2024 | 563,84 | 583,87 | 548,63 | 567,43 | 4,89% | 8.116.044,00 |
| 12.08.2024 | 511,11 | 564,00 | 510,47 | 540,98 | 6,33% | 9.175.235,00 |
| 09.08.2024 | 510,39 | 514,96 | 492,04 | 508,76 | -0,23% | 5.918.963,00 |
| 08.08.2024 | 497,00 | 528,62 | 478,56 | 509,94 | 3,50% | 11.823.754,00 |
| 07.08.2024 | 532,46 | 547,00 | 488,88 | 492,70 | -20,14% | 18.120.528,00 |
| 06.08.2024 | 616,01 | 628,79 | 588,82 | 616,94 | 1,33% | 11.123.311,00 |
| 05.08.2024 | 535,59 | 626,74 | 529,50 | 608,83 | -2,53% | 7.079.063,00 |
| 02.08.2024 | 630,00 | 636,98 | 582,46 | 624,65 | -7,08% | 7.714.661,00 |
| 01.08.2024 | 704,56 | 724,45 | 658,58 | 672,24 | -4,19% | 5.431.665,00 |
| 31.07.2024 | 710,00 | 720,56 | 691,81 | 701,65 | 5,30% | 4.967.957,00 |
| 30.07.2024 | 705,00 | 707,00 | 656,31 | 666,31 | -4,50% | 4.896.276,00 |
| 29.07.2024 | 720,73 | 730,01 | 692,31 | 697,73 | -2,03% | 3.919.575,00 |
| 26.07.2024 | 710,61 | 724,29 | 697,55 | 712,19 | 2,38% | 4.382.184,00 |
| 25.07.2024 | 699,99 | 720,50 | 663,20 | 695,61 | -2,24% | 7.047.783,00 |
| 24.07.2024 | 765,00 | 773,65 | 705,10 | 711,56 | -9,15% | 6.781.155,00 |
| 23.07.2024 | 778,54 | 805,47 | 762,19 | 783,22 | -0,39% | 4.211.222,00 |
| 22.07.2024 | 806,40 | 808,75 | 765,40 | 786,28 | -1,32% | 4.928.741,00 |
| 19.07.2024 | 788,23 | 821,92 | 778,32 | 796,78 | -0,60% | 8.351.253,00 |
| 18.07.2024 | 831,05 | 834,95 | 774,07 | 801,61 | -1,80% | 5.969.696,00 |
| 17.07.2024 | 845,50 | 846,65 | 814,80 | 816,31 | -6,92% | 5.759.386,00 |
| 16.07.2024 | 901,32 | 903,98 | 866,01 | 876,96 | -2,31% | 4.365.390,00 |
| 15.07.2024 | 940,00 | 963,30 | 882,00 | 897,68 | -1,35% | 8.677.032,00 |
| 12.07.2024 | 889,61 | 926,00 | 875,80 | 909,96 | 2,33% | 5.160.068,00 |
| 11.07.2024 | 910,35 | 915,14 | 865,81 | 889,22 | -1,20% | 5.652.195,00 |
| 10.07.2024 | 888,70 | 913,98 | 873,36 | 899,98 | 0,49% | 5.040.229,00 |
| 09.07.2024 | 907,83 | 934,55 | 883,02 | 895,61 | -0,41% | 6.535.494,00 |
| 08.07.2024 | 864,00 | 926,88 | 860,05 | 899,34 | 6,23% | 9.821.572,00 |
| 05.07.2024 | 847,30 | 866,70 | 828,25 | 846,58 | -0,05% | 4.809.253,00 |
| 03.07.2024 | 837,19 | 857,19 | 821,01 | 847,00 | 1,17% | 3.197.899,00 |
| 02.07.2024 | 799,40 | 850,92 | 796,29 | 837,17 | 3,06% | 5.493.630,00 |
| 01.07.2024 | 831,44 | 832,00 | 773,81 | 812,32 | -0,86% | 7.123.047,00 |
| 28.06.2024 | 899,00 | 899,88 | 815,20 | 819,35 | -7,98% | 16.505.900,00 |
| 27.06.2024 | 831,01 | 892,78 | 825,62 | 890,36 | 7,12% | 7.151.284,00 |
| 26.06.2024 | 843,50 | 852,14 | 808,27 | 831,16 | -1,42% | 4.550.011,00 |
| 25.06.2024 | 846,51 | 857,22 | 823,00 | 843,12 | 1,95% | 4.725.862,00 |
| 24.06.2024 | 881,00 | 882,50 | 820,00 | 826,98 | -8,65% | 7.721.030,00 |
| 21.06.2024 | 900,10 | 917,95 | 863,22 | 905,26 | -1,35% | 7.465.581,00 |
| 20.06.2024 | 961,29 | 1.014,02 | 900,32 | 917,64 | -0,26% | 13.432.939,00 |
| 18.06.2024 | 897,00 | 938,88 | 883,31 | 920,01 | 3,67% | 8.762.073,00 |
| 17.06.2024 | 857,40 | 921,91 | 828,09 | 887,41 | 5,08% | 8.911.764,00 |
| 14.06.2024 | 846,93 | 872,00 | 825,61 | 844,54 | -3,05% | 6.598.781,00 |
| 13.06.2024 | 785,00 | 883,17 | 784,00 | 871,10 | 12,44% | 11.613.682,00 |
| 12.06.2024 | 785,00 | 801,35 | 766,16 | 774,74 | 0,93% | 4.119.000,00 |
| 11.06.2024 | 780,00 | 784,98 | 763,09 | 767,61 | -2,45% | 3.038.731,00 |
| 10.06.2024 | 761,65 | 804,00 | 753,03 | 786,86 | 2,31% | 4.878.953,00 |
| 07.06.2024 | 763,64 | 782,91 | 758,47 | 769,11 | -1,13% | 3.444.935,00 |
| 06.06.2024 | 805,00 | 808,00 | 755,55 | 777,92 | -3,07% | 5.033.935,00 |
| 05.06.2024 | 795,00 | 822,54 | 780,18 | 802,52 | 4,01% | 6.307.489,00 |
| 04.06.2024 | 759,00 | 780,66 | 754,00 | 771,61 | 0,13% | 4.078.258,00 |
| 03.06.2024 | 802,00 | 806,05 | 741,22 | 770,59 | -1,77% | 6.155.758,00 |
| 31.05.2024 | 816,00 | 819,65 | 760,01 | 784,51 | -5,25% | 7.407.978,00 |
| 30.05.2024 | 832,00 | 845,24 | 815,20 | 827,94 | -1,40% | 4.747.575,00 |
| 29.05.2024 | 858,63 | 863,80 | 827,09 | 839,72 | -4,00% | 4.932.341,00 |
| 28.05.2024 | 899,00 | 909,65 | 865,00 | 874,72 | -1,04% | 6.235.137,00 |
| 24.05.2024 | 858,00 | 899,20 | 838,61 | 883,88 | 4,31% | 6.850.442,00 |
| 23.05.2024 | 934,49 | 972,31 | 835,66 | 847,38 | -2,96% | 11.460.231,00 |
| 22.05.2024 | 910,12 | 911,65 | 862,51 | 873,27 | -2,86% | 5.632.225,00 |
| 21.05.2024 | 889,00 | 939,94 | 877,77 | 898,95 | -0,55% | 5.918.834,00 |
| 20.05.2024 | 902,00 | 925,25 | 870,05 | 903,94 | 1,81% | 5.363.130,00 |
| 17.05.2024 | 925,20 | 931,99 | 878,00 | 887,89 | -1,83% | 5.192.367,00 |
| 16.05.2024 | 924,00 | 971,02 | 901,00 | 904,40 | -5,04% | 7.009.847,00 |
| 15.05.2024 | 844,01 | 954,50 | 835,27 | 952,36 | 15,81% | 9.752.896,00 |
| 14.05.2024 | 775,00 | 829,24 | 766,77 | 822,37 | 5,06% | 4.996.223,00 |
| 13.05.2024 | 810,82 | 811,99 | 762,63 | 782,76 | -1,97% | 2.814.702,00 |
| 10.05.2024 | 817,44 | 833,39 | 793,25 | 798,50 | -0,15% | 3.791.338,00 |
| 09.05.2024 | 828,51 | 830,86 | 790,51 | 799,70 | -2,79% | 3.882.079,00 |
| 08.05.2024 | 802,35 | 843,77 | 800,38 | 822,64 | 0,41% | 3.719.604,00 |
| 07.05.2024 | 811,00 | 834,20 | 806,26 | 819,29 | -1,33% | 4.079.264,00 |
| 06.05.2024 | 791,83 | 833,08 | 786,90 | 830,35 | 6,09% | 5.342.834,00 |
| 03.05.2024 | 770,00 | 801,59 | 768,00 | 782,70 | 2,65% | 5.232.903,00 |
| 02.05.2024 | 767,16 | 768,21 | 709,12 | 762,52 | 3,28% | 6.496.180,00 |
| 01.05.2024 | 777,36 | 781,35 | 700,00 | 738,30 | -14,03% | 13.536.286,00 |
| 30.04.2024 | 876,00 | 910,84 | 851,08 | 858,80 | -3,54% | 7.369.301,00 |
| 29.04.2024 | 839,00 | 897,84 | 830,00 | 890,35 | 3,84% | 5.866.306,00 |
| 26.04.2024 | 799,22 | 861,00 | 788,05 | 857,44 | 8,90% | 7.068.025,00 |
| 25.04.2024 | 725,96 | 796,86 | 721,12 | 787,40 | 4,33% | 5.081.683,00 |
| 24.04.2024 | 788,99 | 806,99 | 737,05 | 754,72 | -0,94% | 6.740.386,00 |
| 23.04.2024 | 730,00 | 793,37 | 714,06 | 761,86 | 6,25% | 8.342.646,00 |
| 22.04.2024 | 731,92 | 733,84 | 671,00 | 717,02 | 0,47% | 9.303.530,00 |
| 19.04.2024 | 871,00 | 890,83 | 710,95 | 713,65 | -23,14% | 17.238.502,00 |
| 18.04.2024 | 961,88 | 972,99 | 917,46 | 928,48 | -3,29% | 4.300.677,00 |
| 17.04.2024 | 992,01 | 1.020,33 | 949,41 | 960,08 | -1,66% | 7.167.459,00 |
| 16.04.2024 | 901,32 | 981,46 | 893,00 | 976,30 | 10,60% | 7.121.449,00 |