53,590€
-6,11%
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 | 56,74 | 59,29 | 54,50 | 54,75 | -4,78% | 11.887,00 |
| 20.02.2025 | 56,39 | 59,55 | 52,09 | 57,50 | -8,70% | 20.569,00 |
| 19.02.2025 | 55,51 | 63,35 | 53,48 | 62,98 | 21,63% | 40.721,00 |
| 18.02.2025 | 47,91 | 52,83 | 47,08 | 51,78 | 10,19% | 19.763,00 |
| 17.02.2025 | 46,17 | 48,70 | 45,80 | 46,99 | 6,66% | 7.911,00 |
| 14.02.2025 | 40,88 | 45,21 | 40,21 | 44,06 | 6,40% | 16.213,00 |
| 13.02.2025 | 37,51 | 41,58 | 36,25 | 41,41 | 7,50% | 17.233,00 |
| 12.02.2025 | 39,66 | 42,86 | 37,70 | 38,52 | 1,18% | 20.531,00 |
| 11.02.2025 | 41,35 | 41,39 | 37,49 | 38,07 | -5,04% | 14.685,00 |
| 10.02.2025 | 36,26 | 40,48 | 36,05 | 40,09 | 17,17% | 19.709,00 |
| 07.02.2025 | 32,95 | 35,23 | 32,14 | 34,21 | 5,86% | 8.921,00 |
| 06.02.2025 | 31,17 | 33,21 | 30,55 | 32,32 | 7,59% | 8.745,00 |
| 05.02.2025 | 27,69 | 31,69 | 27,35 | 30,04 | 7,10% | 9.310,00 |
| 04.02.2025 | 27,85 | 28,38 | 26,51 | 28,05 | 6,01% | 6.931,00 |
| 03.02.2025 | 26,71 | 27,37 | 25,07 | 26,46 | -5,70% | 10.546,00 |
| 31.01.2025 | 27,85 | 29,59 | 27,32 | 28,06 | 2,99% | 2.910,00 |
| 30.01.2025 | 27,12 | 27,45 | 26,65 | 27,24 | 0,63% | 2.189,00 |
| 29.01.2025 | 27,59 | 27,81 | 26,77 | 27,07 | 0,04% | 4.375,00 |
| 28.01.2025 | 28,43 | 28,70 | 26,62 | 27,06 | -0,88% | 4.180,00 |
| 27.01.2025 | 29,85 | 30,00 | 27,23 | 27,30 | -15,82% | 12.349,00 |
| 24.01.2025 | 32,07 | 32,93 | 31,94 | 32,43 | 1,09% | 1.437,00 |
| 23.01.2025 | 32,19 | 32,33 | 31,78 | 32,08 | -0,40% | 4.206,00 |
| 22.01.2025 | 31,89 | 33,47 | 31,74 | 32,21 | 3,74% | 6.010,00 |
| 21.01.2025 | 29,97 | 32,00 | 29,97 | 31,05 | 3,67% | 1.567,00 |
| 20.01.2025 | 30,47 | 30,47 | 29,95 | 29,95 | -0,43% | 1.702,00 |
| 17.01.2025 | 30,37 | 30,83 | 30,08 | 30,08 | -1,38% | 2.104,00 |
| 16.01.2025 | 30,71 | 31,37 | 30,50 | 30,50 | 0,76% | 3.385,00 |
| 15.01.2025 | 29,70 | 30,27 | 29,69 | 30,27 | -0,26% | 3.204,00 |
| 14.01.2025 | 30,82 | 31,05 | 30,14 | 30,35 | 0,90% | 4.989,00 |
| 13.01.2025 | 31,79 | 31,97 | 28,85 | 30,08 | -5,94% | 3.304,00 |
| 10.01.2025 | 32,10 | 32,85 | 31,10 | 31,98 | -1,14% | 5.826,00 |
| 09.01.2025 | 31,51 | 32,69 | 31,43 | 32,35 | 2,44% | 1.026,00 |
| 08.01.2025 | 33,64 | 33,86 | 31,23 | 31,58 | -4,74% | 8.273,00 |
| 07.01.2025 | 34,70 | 35,22 | 33,00 | 33,15 | -5,88% | 7.321,00 |
| 06.01.2025 | 32,83 | 36,78 | 32,65 | 35,22 | 12,06% | 13.262,00 |
| 03.01.2025 | 29,40 | 31,51 | 29,34 | 31,43 | 6,54% | 5.926,00 |
| 02.01.2025 | 29,72 | 30,07 | 29,20 | 29,50 | -1,60% | 7.064,00 |
| 30.12.2024 | 30,44 | 30,73 | 29,98 | 29,98 | -1,64% | 1.183,00 |
| 27.12.2024 | 32,17 | 32,26 | 30,48 | 30,48 | -1,80% | 10.169,00 |
| 23.12.2024 | 30,93 | 31,30 | 30,76 | 31,04 | 0,94% | 4.455,00 |
| 20.12.2024 | 29,69 | 31,34 | 28,49 | 30,75 | 0,99% | 4.477,00 |
| 19.12.2024 | 31,15 | 31,68 | 30,08 | 30,45 | -3,76% | 3.565,00 |
| 18.12.2024 | 32,15 | 33,01 | 31,48 | 31,64 | -1,13% | 3.689,00 |
| 17.12.2024 | 31,65 | 33,25 | 31,35 | 32,00 | 0,38% | 3.668,00 |
| 16.12.2024 | 30,79 | 33,39 | 29,54 | 31,88 | -7,41% | 22.526,00 |
| 13.12.2024 | 36,55 | 36,55 | 34,00 | 34,43 | -4,89% | 18.938,00 |
| 12.12.2024 | 36,13 | 37,48 | 35,97 | 36,20 | -2,00% | 3.630,00 |
| 11.12.2024 | 38,43 | 38,78 | 34,70 | 36,94 | -4,82% | 14.635,00 |
| 10.12.2024 | 42,17 | 42,74 | 37,91 | 38,81 | -7,37% | 10.568,00 |
| 09.12.2024 | 46,00 | 46,12 | 41,90 | 41,90 | 0,38% | 22.484,00 |
| 06.12.2024 | 39,23 | 42,37 | 39,17 | 41,74 | 5,64% | 15.079,00 |
| 05.12.2024 | 39,54 | 40,75 | 38,98 | 39,51 | -1,25% | 14.213,00 |
| 04.12.2024 | 37,95 | 40,29 | 37,49 | 40,01 | 3,49% | 12.132,00 |
| 03.12.2024 | 41,76 | 43,73 | 37,25 | 38,66 | -2,89% | 47.290,00 |
| 02.12.2024 | 30,55 | 41,97 | 29,89 | 39,81 | 29,25% | 41.595,00 |
| 29.11.2024 | 33,52 | 33,60 | 28,35 | 30,80 | -7,15% | 19.056,00 |
| 28.11.2024 | 33,14 | 33,56 | 33,09 | 33,17 | -0,60% | 3.675,00 |
| 27.11.2024 | 33,15 | 34,69 | 32,80 | 33,37 | 1,58% | 5.419,00 |
| 26.11.2024 | 35,99 | 36,53 | 32,85 | 32,85 | -9,48% | 21.911,00 |
| 25.11.2024 | 33,42 | 37,14 | 33,00 | 36,29 | 14,30% | 68.027,00 |
| 22.11.2024 | 28,10 | 32,66 | 27,59 | 31,75 | 11,52% | 18.575,00 |
| 21.11.2024 | 24,53 | 28,62 | 24,00 | 28,47 | 18,33% | 20.155,00 |
| 20.11.2024 | 27,12 | 27,34 | 23,66 | 24,06 | -10,86% | 22.970,00 |
| 19.11.2024 | 28,35 | 30,29 | 23,96 | 26,99 | 31,98% | 58.528,00 |
| 18.11.2024 | 20,56 | 22,26 | 19,06 | 20,45 | 15,15% | 33.628,00 |
| 15.11.2024 | 16,77 | 17,76 | 16,37 | 17,76 | 4,04% | 8.560,00 |
| 14.11.2024 | 17,70 | 18,21 | 16,57 | 17,07 | -12,51% | 43.332,00 |
| 13.11.2024 | 20,22 | 20,40 | 19,46 | 19,51 | -3,89% | 14.000,00 |
| 12.11.2024 | 21,37 | 21,79 | 20,30 | 20,30 | -5,14% | 10.408,00 |
| 11.11.2024 | 22,90 | 23,22 | 20,22 | 21,40 | -6,18% | 22.412,00 |
| 08.11.2024 | 24,67 | 25,91 | 22,29 | 22,81 | -3,02% | 25.271,00 |
| 07.11.2024 | 21,04 | 23,70 | 20,64 | 23,52 | 10,42% | 11.455,00 |
| 06.11.2024 | 21,78 | 21,99 | 19,10 | 21,30 | -14,49% | 57.964,00 |
| 05.11.2024 | 24,11 | 25,00 | 23,00 | 24,91 | 4,58% | 8.048,00 |
| 04.11.2024 | 23,95 | 25,59 | 22,35 | 23,82 | -0,63% | 21.175,00 |
| 01.11.2024 | 26,04 | 26,35 | 23,95 | 23,97 | -9,65% | 26.243,00 |
| 31.10.2024 | 29,45 | 29,60 | 25,28 | 26,53 | -12,67% | 31.172,00 |
| 30.10.2024 | 45,22 | 45,39 | 29,00 | 30,38 | -33,08% | 34.701,00 |
| 29.10.2024 | 44,04 | 45,79 | 43,67 | 45,40 | 2,69% | 3.851,00 |
| 28.10.2024 | 44,00 | 44,90 | 43,80 | 44,21 | 0,50% | 2.778,00 |
| 25.10.2024 | 42,68 | 43,99 | 42,68 | 43,99 | 2,88% | 782,00 |
| 24.10.2024 | 42,34 | 43,45 | 42,31 | 42,76 | 2,52% | 2.143,00 |
| 23.10.2024 | 42,59 | 42,63 | 41,70 | 41,71 | -2,09% | 1.886,00 |
| 22.10.2024 | 44,14 | 44,39 | 41,50 | 42,60 | -4,27% | 7.781,00 |
| 21.10.2024 | 43,78 | 44,91 | 43,21 | 44,50 | 2,53% | 4.738,00 |
| 18.10.2024 | 43,98 | 44,95 | 43,40 | 43,40 | -1,48% | 3.393,00 |
| 17.10.2024 | 45,80 | 46,83 | 43,68 | 44,05 | -2,11% | 9.267,00 |
| 16.10.2024 | 43,97 | 46,17 | 43,50 | 45,00 | 2,30% | 3.796,00 |
| 15.10.2024 | 43,59 | 44,50 | 42,06 | 43,99 | 1,34% | 4.948,00 |
| 14.10.2024 | 43,90 | 45,17 | 42,74 | 43,41 | -0,34% | 13.322,00 |
| 11.10.2024 | 42,22 | 43,56 | 41,92 | 43,56 | 2,23% | 3.534,00 |
| 10.10.2024 | 43,30 | 43,44 | 40,84 | 42,61 | -1,21% | 8.037,00 |
| 09.10.2024 | 41,19 | 44,23 | 41,01 | 43,13 | 4,18% | 11.572,00 |
| 08.10.2024 | 44,04 | 46,78 | 40,26 | 41,40 | -4,56% | 18.368,00 |
| 07.10.2024 | 37,51 | 43,94 | 37,36 | 43,38 | 15,14% | 13.064,00 |
| 04.10.2024 | 37,90 | 38,96 | 37,24 | 37,68 | -1,50% | 3.817,00 |
| 03.10.2024 | 37,70 | 40,06 | 37,70 | 38,25 | 1,49% | 1.208,00 |
| 02.10.2024 | 36,72 | 37,77 | 36,10 | 37,69 | 2,28% | 1.461,00 |
| 01.10.2024 | 37,61 | 38,32 | 36,50 | 36,85 | 884,77% | 2.203,00 |
| 30.09.2024 | 3,76 | 3,90 | 3,68 | 3,74 | -0,68% | 256.900,00 |