30,255€
-0,64%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 29,80 | 32,18 | 28,41 | 30,73 | -0,07% | 4.423,00 |
| 19.12.2024 | 31,23 | 32,17 | 29,65 | 30,75 | -5,53% | 3.065,00 |
| 18.12.2024 | 32,23 | 33,12 | 31,43 | 32,55 | 1,72% | 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 | -1,52% | 2.203,00 |
| 30.09.2024 | 37,58 | 39,00 | 36,80 | 37,42 | -0,68% | 25.690,00 |
| 27.09.2024 | 35,66 | 37,80 | 34,90 | 37,68 | 4,46% | 25.710,00 |
| 26.09.2024 | 41,81 | 43,34 | 33,56 | 36,07 | -12,69% | 24.290,00 |
| 25.09.2024 | 41,33 | 42,50 | 41,31 | 41,31 | -0,70% | 3.780,00 |
| 24.09.2024 | 41,90 | 42,40 | 40,79 | 41,60 | -0,59% | 4.230,00 |
| 23.09.2024 | 41,06 | 43,26 | 40,50 | 41,84 | 3,60% | 21.760,00 |
| 20.09.2024 | 39,19 | 40,80 | 38,76 | 40,39 | 2,79% | 12.090,00 |
| 19.09.2024 | 40,34 | 40,97 | 39,27 | 39,29 | -0,83% | 2.680,00 |
| 18.09.2024 | 39,50 | 41,28 | 39,35 | 39,62 | 0,10% | 4.430,00 |
| 17.09.2024 | 40,14 | 40,95 | 39,37 | 39,58 | -2,61% | 10.490,00 |
| 16.09.2024 | 41,40 | 41,40 | 39,00 | 40,64 | -1,36% | 7.370,00 |
| 13.09.2024 | 39,81 | 42,20 | 39,81 | 41,20 | 1,87% | 11.500,00 |
| 12.09.2024 | 40,74 | 40,96 | 39,50 | 40,45 | 0,81% | 8.950,00 |
| 11.09.2024 | 37,08 | 40,12 | 37,08 | 40,12 | 9,17% | 2.930,00 |
| 10.09.2024 | 37,03 | 37,71 | 36,40 | 36,75 | -0,68% | 2.530,00 |
| 09.09.2024 | 35,33 | 37,73 | 35,09 | 37,00 | 5,71% | 9.740,00 |
| 06.09.2024 | 36,81 | 36,81 | 34,99 | 35,00 | -5,65% | 7.140,00 |
| 05.09.2024 | 37,99 | 37,99 | 36,80 | 37,10 | -2,45% | 6.680,00 |
| 04.09.2024 | 38,57 | 39,22 | 37,50 | 38,03 | -4,74% | 11.060,00 |
| 03.09.2024 | 39,52 | 41,49 | 38,65 | 39,92 | 2,50% | 14.590,00 |
| 02.09.2024 | 39,31 | 39,50 | 38,53 | 38,94 | -0,93% | 21.900,00 |
| 30.08.2024 | 40,65 | 41,57 | 37,97 | 39,31 | -2,01% | 18.160,00 |
| 29.08.2024 | 37,48 | 42,00 | 37,20 | 40,11 | 0,40% | 19.000,00 |
| 28.08.2024 | 48,44 | 48,44 | 35,73 | 39,95 | -18,51% | 83.500,00 |
| 27.08.2024 | 50,52 | 50,97 | 45,50 | 49,03 | -2,34% | 23.240,00 |
| 26.08.2024 | 55,19 | 55,34 | 50,00 | 50,20 | -8,64% | 15.310,00 |
| 23.08.2024 | 54,96 | 55,27 | 54,72 | 54,95 | 0,44% | 2.250,00 |
| 22.08.2024 | 55,76 | 56,62 | 54,71 | 54,71 | -2,02% | 1.240,00 |
| 21.08.2024 | 54,99 | 56,24 | 54,27 | 55,84 | 2,46% | 5.890,00 |
| 20.08.2024 | 56,21 | 56,75 | 54,24 | 54,50 | -2,80% | 3.830,00 |
| 19.08.2024 | 57,39 | 57,39 | 54,35 | 56,07 | -1,61% | 7.860,00 |
| 16.08.2024 | 58,03 | 58,48 | 56,22 | 56,99 | 0,14% | 12.650,00 |
| 15.08.2024 | 52,72 | 58,04 | 52,38 | 56,91 | 8,46% | 8.940,00 |
| 14.08.2024 | 52,08 | 53,14 | 49,67 | 52,47 | 1,75% | 19.970,00 |
| 13.08.2024 | 49,97 | 53,07 | 49,90 | 51,57 | 4,48% | 8.470,00 |
| 12.08.2024 | 47,01 | 51,28 | 46,53 | 49,36 | 5,79% | 9.540,00 |
| 09.08.2024 | 47,20 | 47,68 | 45,50 | 46,66 | 0,03% | 2.630,00 |
| 08.08.2024 | 44,48 | 48,27 | 43,94 | 46,65 | 3,86% | 19.220,00 |
| 07.08.2024 | 50,50 | 50,71 | 44,91 | 44,91 | -20,50% | 23.160,00 |
| 06.08.2024 | 58,10 | 58,39 | 54,59 | 56,49 | 1,55% | 10.650,00 |
| 05.08.2024 | 48,00 | 56,86 | 48,00 | 55,63 | -2,42% | 19.240,00 |