Super Micro Computer Inc.
[WKN: A0MKJF | ISIN: US86800U1043]
Aktienkurse
906,745$ 2,69%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid: Ask:

Aktienkurse zur Super Micro Computer Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
16.04.2024 900,92 913,57 897,12 904,57 2,44% -
15.04.2024 912,00 936,36 881,08 883,00 -1,72% 4.201.089,00
12.04.2024 920,30 924,99 894,00 898,49 -4,13% 3.332.228,00
11.04.2024 912,00 945,36 907,19 937,17 3,15% 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 -2,57% 4.032.227,00
08.04.2024 962,50 964,00 902,00 928,10 -2,10% 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 1.057,18 956,16 958,00 -5,71% 5.816.629,00
03.04.2024 975,00 1.042,45 965,83 1.015,99 0,62% 6.182.434,00
02.04.2024 1.000,00 1.012,60 975,09 1.009,69 -2,65% 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
04.03.2024 1.039,00 1.155,00 1.020,34 1.074,34 18,65% 20.162.093,00
01.03.2024 881,88 927,00 881,00 905,48 4,54% 10.881.603,00
29.02.2024 839,00 890,52 839,00 866,12 6,07% 8.842.858,00
28.02.2024 820,00 846,50 812,00 816,54 -4,06% 6.032.474,00
27.02.2024 862,94 869,00 814,00 851,11 -2,88% 6.910.368,00
26.02.2024 884,47 895,96 830,02 876,34 1,90% 9.607.835,00
23.02.2024 938,16 995,00 824,02 860,01 -11,84% 19.384.365,00
22.02.2024 864,99 1.003,54 834,00 975,52 32,87% 25.372.699,00
21.02.2024 749,75 772,50 708,08 734,17 -6,78% 14.962.936,00
20.02.2024 790,00 802,00 692,50 787,57 -1,96% 25.412.556,00
16.02.2024 1.045,50 1.077,87 801,15 803,32 -19,99% 34.038.342,00
15.02.2024 945,00 1.006,35 917,71 1.004,00 14,02% 25.240.600,00
14.02.2024 823,31 886,03 820,88 880,55 11,25% 20.128.571,00
13.02.2024 750,00 800,00 745,51 791,49 2,39% 14.480.457,00
12.02.2024 761,34 810,00 745,07 773,01 4,42% 16.872.321,00
09.02.2024 710,05 745,17 708,90 740,29 6,06% 10.834.792,00
08.02.2024 670,76 714,49 666,05 698,00 2,11% 9.413.737,00
07.02.2024 675,00 699,77 660,00 683,60 0,29% 12.332.979,00
06.02.2024 673,00 686,00 625,81 681,59 2,75% 18.488.979,00
05.02.2024 589,88 670,00 587,95 663,35 14,44% 17.596.383,00
02.02.2024 592,52 606,00 565,00 579,63 -0,66% 12.189.571,00
01.02.2024 540,00 587,61 536,00 583,50 10,18% 13.609.604,00
31.01.2024 503,35 546,00 503,33 529,61 3,24% 11.997.282,00
30.01.2024 547,32 554,44 501,17 512,97 3,49% 17.956.424,00
29.01.2024 475,67 495,72 471,90 495,67 4,54% 11.525.120,00
26.01.2024 467,10 483,25 459,70 474,15 -0,30% 5.035.554,00
25.01.2024 476,11 483,66 466,11 475,58 1,15% 6.717.272,00
24.01.2024 471,29 496,78 460,23 470,19 2,80% 12.116.966,00
23.01.2024 436,00 458,27 416,54 457,38 4,85% 9.677.196,00
22.01.2024 456,35 485,86 410,19 436,24 3,04% 18.823.317,00
19.01.2024 347,56 428,69 338,88 423,36 35,94% 23.112.517,00
18.01.2024 330,01 334,00 306,47 311,44 -2,13% 4.875.126,00
17.01.2024 320,51 322,00 305,75 318,23 -2,48% 3.585.772,00
16.01.2024 340,55 352,00 324,31 326,31 -3,90% 4.732.855,00
12.01.2024 345,53 349,48 338,29 339,56 -1,09% 2.289.206,00
11.01.2024 344,84 355,18 330,74 343,31 0,27% 4.172.923,00
10.01.2024 347,00 357,99 332,24 342,38 -0,39% 5.345.446,00
09.01.2024 318,33 349,18 317,21 343,73 7,32% 6.703.270,00
08.01.2024 294,89 321,82 293,52 320,28 9,64% 4.262.624,00
05.01.2024 288,80 298,88 287,57 292,13 1,15% 2.343.098,00
04.01.2024 280,50 295,48 276,27 288,80 2,91% 2.311.056,00
03.01.2024 277,25 287,89 276,52 280,64 -1,69% 1.677.613,00
02.01.2024 280,00 287,00 275,88 285,45 0,42% 1.904.226,00
29.12.2023 291,51 293,34 280,17 284,26 -2,47% 2.104.416,00
28.12.2023 293,61 297,25 290,64 291,45 -1,20% 1.265.106,00
27.12.2023 298,00 299,00 290,85 295,00 0,23% 1.411.700,00
26.12.2023 290,91 296,71 287,44 294,33 1,59% 2.422.059,00
22.12.2023 307,57 309,25 285,05 289,72 -4,75% 4.439.496,00
21.12.2023 308,94 313,98 300,73 304,18 0,70% 2.508.423,00
20.12.2023 315,51 320,62 301,08 302,08 -4,39% 3.122.931,00
19.12.2023 315,00 321,34 308,01 315,94 -1,94% 4.014.274,00
18.12.2023 304,42 327,55 302,95 322,19 7,36% 5.741.008,00
15.12.2023 295,00 301,91 292,46 300,11 1,94% 3.752.700,00
14.12.2023 278,00 296,33 277,90 294,40 7,71% 4.544.096,00
13.12.2023 267,00 275,61 262,50 273,32 3,00% 2.735.787,00
12.12.2023 261,57 268,55 258,25 265,37 1,19% 2.178.323,00
11.12.2023 263,04 270,70 257,02 262,26 -3,81% 3.135.952,00
08.12.2023 255,00 274,20 254,61 272,65 6,44% 3.157.504,00
07.12.2023 255,50 258,50 251,29 256,15 1,08% 2.399.711,00
06.12.2023 267,50 268,06 253,37 253,42 -3,63% 2.859.854,00
05.12.2023 263,45 269,94 259,71 262,96 -1,27% 2.559.803,00
04.12.2023 267,20 269,16 256,81 266,35 -1,22% 2.959.802,00
01.12.2023 262,26 270,70 260,25 269,63 -1,40% 4.297.581,00
30.11.2023 289,88 291,73 267,72 273,47 -4,92% 4.083.672,00
29.11.2023 291,28 306,52 286,75 287,63 0,71% 3.663.363,00
28.11.2023 291,03 295,49 282,06 285,61 -1,64% 2.332.711,00
27.11.2023 284,11 298,37 283,52 290,37 1,65% 2.357.031,00
24.11.2023 283,56 288,30 280,67 285,67 -0,35% 965.459,00
22.11.2023 293,20 301,60 276,52 286,66 -1,10% 3.975.093,00
21.11.2023 299,00 302,99 289,65 289,85 -4,84% 2.886.118,00