407,750€
-1,03%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 411,25 | 415,02 | 389,42 | 408,52 | -0,84% | 736,00 |
| 13.09.2024 | 398,05 | 422,00 | 398,05 | 412,00 | 1,87% | 1.150,00 |
| 12.09.2024 | 407,35 | 409,55 | 395,00 | 404,45 | 0,81% | 895,00 |
| 11.09.2024 | 370,80 | 401,20 | 370,80 | 401,20 | 9,17% | 293,00 |
| 10.09.2024 | 370,25 | 377,05 | 363,95 | 367,50 | -0,68% | 253,00 |
| 09.09.2024 | 353,25 | 377,30 | 350,90 | 370,00 | 5,71% | 974,00 |
| 06.09.2024 | 368,05 | 368,05 | 349,85 | 350,00 | -5,65% | 714,00 |
| 05.09.2024 | 379,85 | 379,85 | 368,00 | 370,95 | -2,45% | 668,00 |
| 04.09.2024 | 385,70 | 392,15 | 375,00 | 380,25 | -4,74% | 1.106,00 |
| 03.09.2024 | 395,15 | 414,90 | 386,50 | 399,15 | 2,50% | 1.459,00 |
| 02.09.2024 | 393,05 | 395,00 | 385,30 | 389,40 | -0,93% | 2.190,00 |
| 30.08.2024 | 406,50 | 415,65 | 379,70 | 393,05 | -2,01% | 1.816,00 |
| 29.08.2024 | 374,75 | 420,00 | 371,95 | 401,10 | 0,40% | 1.900,00 |
| 28.08.2024 | 484,40 | 484,40 | 357,25 | 399,50 | -18,51% | 8.350,00 |
| 27.08.2024 | 505,20 | 509,70 | 455,00 | 490,25 | -2,34% | 2.324,00 |
| 26.08.2024 | 551,90 | 553,40 | 500,00 | 502,00 | -8,64% | 1.531,00 |
| 23.08.2024 | 549,60 | 552,70 | 547,20 | 549,50 | 0,44% | 225,00 |
| 22.08.2024 | 557,60 | 566,20 | 547,10 | 547,10 | -2,02% | 124,00 |
| 21.08.2024 | 549,90 | 562,40 | 542,70 | 558,40 | 2,46% | 589,00 |
| 20.08.2024 | 562,10 | 567,50 | 542,40 | 545,00 | -2,80% | 383,00 |
| 19.08.2024 | 573,90 | 573,90 | 543,50 | 560,70 | -1,61% | 786,00 |
| 16.08.2024 | 580,30 | 584,80 | 562,20 | 569,90 | 0,14% | 1.265,00 |
| 15.08.2024 | 527,20 | 580,40 | 523,80 | 569,10 | 8,46% | 894,00 |
| 14.08.2024 | 520,80 | 531,40 | 496,70 | 524,70 | 1,75% | 1.997,00 |
| 13.08.2024 | 499,70 | 530,70 | 499,00 | 515,70 | 4,48% | 847,00 |
| 12.08.2024 | 470,05 | 512,80 | 465,30 | 493,60 | 5,79% | 954,00 |
| 09.08.2024 | 472,00 | 476,75 | 455,00 | 466,60 | 0,03% | 263,00 |
| 08.08.2024 | 444,80 | 482,70 | 439,35 | 466,45 | 3,86% | 1.922,00 |
| 07.08.2024 | 505,00 | 507,10 | 449,10 | 449,10 | -20,50% | 2.316,00 |
| 06.08.2024 | 581,00 | 583,90 | 545,90 | 564,90 | 1,55% | 1.065,00 |
| 05.08.2024 | 480,00 | 568,60 | 480,00 | 556,30 | -2,42% | 1.924,00 |
| 02.08.2024 | 605,00 | 607,90 | 534,50 | 570,10 | -7,35% | 837,00 |
| 01.08.2024 | 662,80 | 665,40 | 613,10 | 615,30 | -5,70% | 516,00 |
| 31.07.2024 | 642,80 | 657,70 | 642,70 | 652,50 | 5,77% | 312,00 |
| 30.07.2024 | 644,30 | 647,80 | 610,00 | 616,90 | -4,07% | 503,00 |
| 29.07.2024 | 661,80 | 669,70 | 640,00 | 643,10 | -1,97% | 251,00 |
| 26.07.2024 | 645,00 | 663,30 | 645,00 | 656,00 | 1,93% | 319,00 |
| 25.07.2024 | 656,90 | 660,90 | 630,00 | 643,60 | -2,08% | 578,00 |
| 24.07.2024 | 711,30 | 714,30 | 650,00 | 657,30 | -9,46% | 645,00 |
| 23.07.2024 | 716,10 | 740,00 | 713,20 | 726,00 | 1,18% | 180,00 |
| 22.07.2024 | 732,10 | 743,10 | 710,00 | 717,50 | -2,22% | 736,00 |
| 19.07.2024 | 744,10 | 750,00 | 725,90 | 733,80 | 0,91% | 384,00 |
| 18.07.2024 | 754,30 | 780,40 | 710,00 | 727,20 | -2,53% | 759,00 |
| 17.07.2024 | 798,90 | 798,90 | 746,10 | 746,10 | -7,93% | 724,00 |
| 16.07.2024 | 829,50 | 830,10 | 800,00 | 810,40 | -0,20% | 191,00 |
| 15.07.2024 | 861,00 | 878,30 | 812,00 | 812,00 | -2,45% | 709,00 |
| 12.07.2024 | 810,50 | 844,80 | 810,20 | 832,40 | 1,70% | 199,00 |
| 11.07.2024 | 825,10 | 840,00 | 799,00 | 818,50 | -1,20% | 522,00 |
| 10.07.2024 | 839,90 | 839,90 | 809,30 | 828,40 | -0,29% | 434,00 |
| 09.07.2024 | 837,50 | 850,10 | 824,50 | 830,80 | -1,10% | 413,00 |
| 08.07.2024 | 784,80 | 853,50 | 784,20 | 840,00 | 7,69% | 957,00 |
| 05.07.2024 | 782,90 | 800,00 | 769,60 | 780,00 | -0,57% | 236,00 |
| 04.07.2024 | 783,80 | 784,50 | 779,90 | 784,50 | 0,19% | 72,00 |
| 03.07.2024 | 777,10 | 790,00 | 768,50 | 783,00 | 0,93% | 302,00 |
| 02.07.2024 | 753,10 | 783,50 | 745,90 | 775,80 | 1,96% | 302,00 |
| 01.07.2024 | 777,70 | 778,60 | 723,20 | 760,90 | -0,54% | 743,00 |
| 28.06.2024 | 835,00 | 847,80 | 765,00 | 765,00 | -7,82% | 793,00 |
| 27.06.2024 | 762,70 | 830,00 | 762,30 | 829,90 | 8,10% | 190,00 |
| 26.06.2024 | 798,90 | 799,90 | 763,00 | 767,70 | -2,58% | 342,00 |
| 25.06.2024 | 763,10 | 798,10 | 762,10 | 788,00 | 1,68% | 392,00 |
| 24.06.2024 | 837,10 | 837,10 | 768,00 | 775,00 | -7,71% | 458,00 |
| 21.06.2024 | 870,00 | 872,90 | 808,80 | 839,70 | -2,95% | 918,00 |
| 20.06.2024 | 883,10 | 935,60 | 847,00 | 865,20 | -0,53% | 1.998,00 |
| 19.06.2024 | 861,90 | 869,90 | 861,90 | 869,80 | 1,91% | 573,00 |
| 18.06.2024 | 835,10 | 870,00 | 833,50 | 853,50 | 2,30% | 1.348,00 |
| 17.06.2024 | 788,90 | 855,00 | 780,70 | 834,30 | 6,52% | 1.096,00 |
| 14.06.2024 | 818,90 | 825,20 | 778,50 | 783,20 | -3,65% | 748,00 |
| 13.06.2024 | 725,50 | 820,10 | 720,10 | 812,90 | 12,62% | 886,00 |
| 12.06.2024 | 715,60 | 737,00 | 715,60 | 721,80 | 0,81% | 266,00 |
| 11.06.2024 | 729,40 | 736,90 | 716,00 | 716,00 | -3,15% | 206,00 |
| 10.06.2024 | 708,80 | 745,80 | 704,10 | 739,30 | 3,86% | 333,00 |
| 07.06.2024 | 715,60 | 721,20 | 699,10 | 711,80 | 0,13% | 140,00 |
| 06.06.2024 | 738,10 | 744,20 | 702,40 | 710,90 | -3,83% | 226,00 |
| 05.06.2024 | 717,90 | 753,40 | 717,90 | 739,20 | 4,78% | 657,00 |
| 04.06.2024 | 705,10 | 714,10 | 690,70 | 705,50 | 0,90% | 305,00 |
| 03.06.2024 | 730,00 | 747,10 | 681,70 | 699,20 | -1,35% | 1.300,00 |
| 31.05.2024 | 746,90 | 754,20 | 701,00 | 708,80 | -8,23% | 899,00 |
| 30.05.2024 | 769,90 | 773,30 | 754,90 | 772,40 | -0,45% | 1.575,00 |
| 29.05.2024 | 805,50 | 805,60 | 770,60 | 775,90 | -3,50% | 726,00 |
| 28.05.2024 | 821,70 | 830,00 | 802,50 | 804,00 | -2,14% | 861,00 |
| 27.05.2024 | 817,20 | 822,90 | 817,20 | 821,60 | -0,83% | 773,00 |
| 24.05.2024 | 792,10 | 828,50 | 780,00 | 828,50 | 6,90% | 1.882,00 |
| 23.05.2024 | 847,40 | 890,00 | 775,00 | 775,00 | -3,83% | 2.056,00 |
| 22.05.2024 | 830,10 | 841,30 | 797,90 | 805,90 | -4,18% | 733,00 |
| 21.05.2024 | 832,00 | 863,00 | 810,00 | 841,10 | 1,77% | 467,00 |
| 20.05.2024 | 820,90 | 833,80 | 804,80 | 826,50 | 1,03% | 270,00 |
| 17.05.2024 | 842,10 | 852,00 | 818,10 | 818,10 | -1,43% | 538,00 |
| 16.05.2024 | 874,30 | 885,50 | 830,00 | 830,00 | -5,23% | 1.295,00 |
| 15.05.2024 | 764,30 | 875,80 | 757,10 | 875,80 | 14,99% | 846,00 |
| 14.05.2024 | 723,70 | 762,40 | 712,70 | 761,60 | 4,60% | 210,00 |
| 13.05.2024 | 746,10 | 750,00 | 710,90 | 728,10 | -1,58% | 217,00 |
| 10.05.2024 | 746,80 | 767,90 | 739,80 | 739,80 | -0,38% | 162,00 |
| 09.05.2024 | 760,10 | 771,90 | 736,70 | 742,60 | -3,18% | 92,00 |
| 08.05.2024 | 760,20 | 781,20 | 746,20 | 767,00 | -0,58% | 229,00 |
| 07.05.2024 | 768,20 | 771,50 | 750,00 | 771,50 | -0,14% | 197,00 |
| 06.05.2024 | 731,70 | 772,60 | 731,30 | 772,60 | 6,05% | 851,00 |
| 03.05.2024 | 711,20 | 735,90 | 699,00 | 728,50 | 3,51% | 434,00 |
| 02.05.2024 | 700,90 | 716,40 | 664,70 | 703,80 | -12,64% | 1.749,00 |
| 30.04.2024 | 833,90 | 850,00 | 798,80 | 805,60 | -3,06% | 697,00 |
| 29.04.2024 | 812,90 | 836,40 | 780,60 | 831,00 | 4,28% | 547,00 |