711,531$
2,20%
Echtzeit-Aktienkurs Super Micro Computer
Bid:
Ask:
Aktienkurse zur Super Micro Computer Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.07.2024 | 710,61 | 724,29 | 697,55 | 712,19 | 2,38% | 4.362.965,00 |
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 |
15.04.2024 | 912,00 | 936,36 | 881,08 | 882,75 | -1,75% | 4.201.089,00 |
12.04.2024 | 920,30 | 924,99 | 894,00 | 898,49 | -4,14% | 3.332.228,00 |
11.04.2024 | 912,00 | 945,36 | 907,19 | 937,28 | 3,16% | 3.677.034,00 |
10.04.2024 | 876,15 | 924,00 | 871,10 | 908,54 | 0,48% | 4.137.316,00 |
09.04.2024 | 925,00 | 937,24 | 881,00 | 904,20 | -2,62% | 4.032.227,00 |
08.04.2024 | 962,50 | 964,00 | 902,00 | 928,50 | -2,06% | 4.316.716,00 |
05.04.2024 | 968,00 | 981,99 | 932,02 | 948,02 | -1,04% | 5.344.482,00 |
04.04.2024 | 1.030,70 | 1.057,18 | 956,16 | 957,99 | -5,67% | 5.816.629,00 |
03.04.2024 | 975,00 | 1.042,45 | 965,83 | 1.015,57 | 0,56% | 6.182.434,00 |
02.04.2024 | 1.000,00 | 1.012,60 | 975,09 | 1.009,91 | -2,63% | 4.230.101,00 |
01.04.2024 | 1.010,00 | 1.069,00 | 1.005,00 | 1.037,15 | 2,69% | 5.185.227,00 |
28.03.2024 | 1.008,62 | 1.033,00 | 997,02 | 1.010,03 | -1,30% | 3.463.092,00 |
27.03.2024 | 1.042,12 | 1.047,81 | 986,34 | 1.023,29 | -0,17% | 5.257.844,00 |
26.03.2024 | 1.087,00 | 1.106,11 | 1.022,11 | 1.025,06 | -1,70% | 6.356.346,00 |
25.03.2024 | 972,75 | 1.072,74 | 967,00 | 1.042,79 | 7,20% | 7.017.240,00 |
22.03.2024 | 954,54 | 985,47 | 947,20 | 972,74 | 0,12% | 5.069.105,00 |
21.03.2024 | 938,00 | 994,44 | 906,16 | 971,61 | 8,38% | 8.563.013,00 |
20.03.2024 | 900,00 | 905,50 | 855,00 | 896,47 | -1,59% | 7.645.674,00 |
19.03.2024 | 888,61 | 925,00 | 863,00 | 910,97 | -8,96% | 10.484.363,00 |
18.03.2024 | 1.107,00 | 1.147,79 | 952,06 | 1.000,68 | -6,38% | 11.530.720,00 |
15.03.2024 | 1.123,45 | 1.135,60 | 1.066,26 | 1.068,83 | -5,42% | 16.964.046,00 |
14.03.2024 | 1.175,00 | 1.195,63 | 1.110,55 | 1.130,11 | -4,88% | 6.244.526,00 |
13.03.2024 | 1.148,73 | 1.198,00 | 1.122,34 | 1.188,07 | 2,16% | 5.875.960,00 |
12.03.2024 | 1.124,29 | 1.166,32 | 1.094,00 | 1.163,00 | 7,66% | 6.747.296,00 |
11.03.2024 | 1.100,25 | 1.111,00 | 1.025,00 | 1.080,22 | -5,24% | 7.115.493,00 |
08.03.2024 | 1.212,00 | 1.229,00 | 1.092,00 | 1.140,01 | -1,70% | 11.750.598,00 |
07.03.2024 | 1.133,00 | 1.162,05 | 1.090,30 | 1.159,76 | 3,12% | 8.824.257,00 |
06.03.2024 | 1.158,00 | 1.169,50 | 1.092,00 | 1.124,70 | 3,10% | 11.893.338,00 |
05.03.2024 | 1.035,00 | 1.097,50 | 976,10 | 1.090,83 | 1,53% | 13.304.400,00 |