23,900€
-7,49%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 25,82 | 26,55 | 23,73 | 23,87 | -7,61% | 55.904,00 |
| 31.10.2024 | 30,01 | 30,01 | 25,10 | 25,84 | -13,71% | 101.795,00 |
| 30.10.2024 | 45,10 | 45,61 | 27,87 | 29,94 | -33,63% | 93.407,00 |
| 29.10.2024 | 44,18 | 46,02 | 43,36 | 45,11 | 2,09% | 25.847,00 |
| 28.10.2024 | 43,81 | 45,05 | 43,73 | 44,19 | 0,84% | 32.906,00 |
| 25.10.2024 | 42,69 | 44,66 | 42,69 | 43,82 | 2,67% | 28.614,00 |
| 24.10.2024 | 42,30 | 43,73 | 42,11 | 42,68 | 0,90% | 10.614,00 |
| 23.10.2024 | 42,66 | 42,79 | 41,43 | 42,30 | -0,83% | 11.034,00 |
| 22.10.2024 | 44,37 | 44,56 | 41,46 | 42,65 | -3,55% | 13.765,00 |
| 21.10.2024 | 43,57 | 45,06 | 43,05 | 44,22 | 1,94% | 21.139,00 |
| 18.10.2024 | 44,09 | 45,09 | 43,29 | 43,38 | -1,65% | 9.389,00 |
| 17.10.2024 | 44,86 | 46,89 | 43,56 | 44,11 | -1,68% | 17.582,00 |
| 16.10.2024 | 43,75 | 46,31 | 43,43 | 44,87 | 2,54% | 30.753,00 |
| 15.10.2024 | 43,50 | 44,63 | 41,97 | 43,76 | 0,57% | 13.542,00 |
| 14.10.2024 | 44,01 | 45,27 | 42,61 | 43,51 | 0,10% | 30.707,00 |
| 11.10.2024 | 42,46 | 43,97 | 41,75 | 43,46 | 2,43% | 13.015,00 |
| 10.10.2024 | 42,87 | 43,45 | 40,65 | 42,43 | -1,06% | 13.409,00 |
| 09.10.2024 | 41,12 | 45,06 | 40,55 | 42,88 | 4,35% | 18.111,00 |
| 08.10.2024 | 43,60 | 46,78 | 40,18 | 41,10 | -5,75% | 40.326,00 |
| 07.10.2024 | 37,50 | 44,18 | 37,33 | 43,60 | 16,21% | 26.734,00 |
| 04.10.2024 | 37,65 | 39,08 | 36,95 | 37,52 | -0,61% | 5.684,00 |
| 03.10.2024 | 38,27 | 40,06 | 37,42 | 37,75 | -1,20% | 2.261,00 |
| 02.10.2024 | 36,41 | 38,26 | 36,02 | 38,21 | -89,80% | 1.488,00 |
| 30.09.2024 | 375,75 | 391,85 | 367,40 | 374,45 | -0,48% | 1.224,00 |
| 27.09.2024 | 360,05 | 379,58 | 348,90 | 376,25 | 4,83% | 2.269,00 |
| 26.09.2024 | 415,13 | 434,95 | 334,45 | 358,92 | -13,53% | 5.885,00 |
| 25.09.2024 | 414,67 | 425,75 | 411,67 | 415,08 | 0,05% | 1.019,00 |
| 24.09.2024 | 418,73 | 424,38 | 405,73 | 414,88 | -0,93% | 2.021,00 |
| 23.09.2024 | 406,85 | 434,60 | 402,85 | 418,75 | 2,60% | 2.475,00 |
| 20.09.2024 | 391,67 | 410,00 | 387,10 | 408,15 | 4,16% | 1.192,00 |
| 19.09.2024 | 395,05 | 411,13 | 390,38 | 391,85 | -0,88% | 1.742,00 |
| 18.09.2024 | 395,58 | 413,88 | 392,08 | 395,33 | -0,08% | 1.597,00 |
| 17.09.2024 | 403,25 | 411,70 | 391,88 | 395,63 | -2,02% | 850,00 |
| 16.09.2024 | 412,20 | 413,45 | 389,60 | 403,80 | -2,04% | 1.370,00 |
| 13.09.2024 | 399,20 | 423,20 | 396,02 | 412,23 | 3,40% | 1.111,00 |
| 12.09.2024 | 403,83 | 409,95 | 391,35 | 398,67 | -1,23% | 1.654,00 |
| 11.09.2024 | 373,85 | 404,73 | 367,15 | 403,63 | 7,96% | 935,00 |
| 10.09.2024 | 372,75 | 379,35 | 363,50 | 373,88 | 0,30% | 730,00 |
| 09.09.2024 | 346,92 | 377,90 | 346,92 | 372,77 | 7,57% | 942,00 |
| 06.09.2024 | 370,90 | 371,10 | 345,33 | 346,55 | -6,56% | 1.173,00 |
| 05.09.2024 | 381,42 | 383,38 | 366,75 | 370,88 | -2,77% | 848,00 |
| 04.09.2024 | 397,65 | 397,65 | 370,17 | 381,42 | -4,16% | 828,00 |
| 03.09.2024 | 391,50 | 419,35 | 385,73 | 397,98 | 0,37% | 1.798,00 |
| 02.09.2024 | 403,60 | 403,60 | 386,48 | 396,50 | -2,41% | 548,00 |
| 30.08.2024 | 405,75 | 418,75 | 379,33 | 406,27 | 0,07% | 2.995,00 |
| 29.08.2024 | 388,42 | 428,63 | 370,50 | 406,00 | 4,50% | 4.930,00 |
| 28.08.2024 | 487,83 | 487,83 | 355,67 | 388,52 | -20,32% | 7.159,00 |
| 27.08.2024 | 505,60 | 510,00 | 449,33 | 487,63 | -3,58% | 1.487,00 |
| 26.08.2024 | 547,70 | 553,75 | 497,35 | 505,75 | -7,63% | 1.557,00 |
| 23.08.2024 | 546,10 | 561,55 | 540,40 | 547,55 | 0,27% | 535,00 |
| 22.08.2024 | 558,20 | 569,10 | 542,55 | 546,10 | -2,17% | 897,00 |
| 21.08.2024 | 547,40 | 563,95 | 542,00 | 558,20 | 1,97% | 1.108,00 |
| 20.08.2024 | 560,75 | 567,85 | 539,00 | 547,40 | -2,42% | 948,00 |
| 19.08.2024 | 569,10 | 573,25 | 539,20 | 561,00 | -1,41% | 1.544,00 |
| 16.08.2024 | 571,05 | 584,05 | 556,95 | 569,00 | -0,35% | 1.216,00 |
| 15.08.2024 | 524,65 | 580,05 | 521,85 | 571,00 | 9,05% | 1.992,00 |
| 14.08.2024 | 516,55 | 532,60 | 495,38 | 523,60 | 1,57% | 1.325,00 |
| 13.08.2024 | 495,33 | 532,70 | 495,33 | 515,50 | 4,10% | 1.925,00 |
| 12.08.2024 | 465,13 | 515,55 | 464,52 | 495,20 | 6,45% | 1.265,00 |
| 09.08.2024 | 472,60 | 478,20 | 450,85 | 465,17 | -1,41% | 1.060,00 |
| 08.08.2024 | 441,20 | 484,45 | 439,27 | 471,83 | 7,06% | 3.727,00 |
| 07.08.2024 | 516,85 | 516,85 | 440,70 | 440,70 | -13,44% | 12.357,00 |
| 06.08.2024 | 564,85 | 665,85 | 508,60 | 509,15 | -9,68% | 3.151,00 |
| 05.08.2024 | 572,50 | 572,50 | 482,20 | 563,70 | -1,60% | 6.370,00 |
| 02.08.2024 | 628,25 | 628,25 | 534,10 | 572,85 | -8,83% | 3.936,00 |
| 01.08.2024 | 669,00 | 670,45 | 611,30 | 628,30 | -4,82% | 2.980,00 |
| 31.07.2024 | 636,15 | 664,15 | 634,75 | 660,10 | 5,46% | 1.998,00 |
| 30.07.2024 | 642,60 | 654,35 | 599,75 | 625,90 | -3,24% | 1.490,00 |
| 29.07.2024 | 655,65 | 674,55 | 640,25 | 646,85 | -1,34% | 796,00 |
| 26.07.2024 | 640,30 | 666,10 | 640,30 | 655,65 | 2,38% | 872,00 |
| 25.07.2024 | 656,05 | 662,85 | 612,65 | 640,40 | -0,49% | 2.932,00 |
| 24.07.2024 | 713,75 | 717,50 | 638,45 | 643,55 | -11,11% | 2.863,00 |
| 23.07.2024 | 718,50 | 741,90 | 702,90 | 724,00 | 0,67% | 470,00 |
| 22.07.2024 | 731,75 | 746,95 | 703,60 | 719,15 | -1,74% | 1.831,00 |
| 19.07.2024 | 739,20 | 754,25 | 715,80 | 731,85 | -0,95% | 763,00 |
| 18.07.2024 | 754,50 | 784,95 | 710,20 | 738,90 | -1,11% | 2.184,00 |
| 17.07.2024 | 804,50 | 805,00 | 743,65 | 747,20 | -7,09% | 1.992,00 |
| 16.07.2024 | 830,50 | 833,25 | 796,25 | 804,25 | -2,37% | 665,00 |
| 15.07.2024 | 840,00 | 881,80 | 809,60 | 823,80 | -1,30% | 1.633,00 |
| 12.07.2024 | 814,45 | 849,50 | 805,15 | 834,65 | 2,52% | 489,00 |
| 11.07.2024 | 830,55 | 841,75 | 797,15 | 814,10 | -1,96% | 681,00 |
| 10.07.2024 | 827,60 | 843,95 | 806,75 | 830,40 | 0,33% | 444,00 |
| 09.07.2024 | 834,10 | 862,45 | 816,90 | 827,65 | -0,89% | 1.127,00 |
| 08.07.2024 | 776,95 | 855,25 | 776,95 | 835,05 | 7,13% | 1.507,00 |
| 05.07.2024 | 784,65 | 800,85 | 765,25 | 779,45 | -0,64% | 460,00 |
| 04.07.2024 | 783,45 | 785,15 | 774,85 | 784,50 | 0,10% | 67,00 |
| 03.07.2024 | 778,40 | 793,50 | 761,95 | 783,70 | 0,69% | 555,00 |
| 02.07.2024 | 757,45 | 792,05 | 742,80 | 778,35 | 2,94% | 830,00 |
| 01.07.2024 | 770,00 | 790,05 | 719,80 | 756,10 | -1,36% | 1.035,00 |
| 28.06.2024 | 830,55 | 849,60 | 763,20 | 766,50 | -7,75% | 1.276,00 |
| 27.06.2024 | 771,55 | 833,65 | 752,05 | 830,90 | 7,76% | 517,00 |
| 26.06.2024 | 786,80 | 800,40 | 757,15 | 771,05 | -2,32% | 686,00 |
| 25.06.2024 | 765,80 | 800,40 | 759,30 | 789,40 | 3,07% | 1.206,00 |
| 24.06.2024 | 842,65 | 843,35 | 764,15 | 765,90 | -9,07% | 1.393,00 |
| 21.06.2024 | 859,50 | 883,15 | 809,55 | 842,25 | -1,96% | 855,00 |
| 20.06.2024 | 866,50 | 945,55 | 842,20 | 859,10 | -0,85% | 2.276,00 |
| 19.06.2024 | 858,00 | 871,75 | 855,65 | 866,50 | 0,96% | 489,00 |
| 18.06.2024 | 829,20 | 873,10 | 823,35 | 858,25 | 3,55% | 2.091,00 |
| 17.06.2024 | 786,70 | 858,70 | 773,20 | 828,85 | 5,32% | 1.226,00 |
| 14.06.2024 | 814,75 | 826,55 | 772,15 | 787,00 | -2,88% | 985,00 |