53,500€
-5,29%
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 | 56,36 | 59,53 | 52,65 | 53,62 | -5,08% | 35.349,00 |
| 20.02.2025 | 54,84 | 59,54 | 51,98 | 56,49 | -2,32% | 55.455,00 |
| 19.02.2025 | 55,63 | 63,61 | 53,42 | 57,83 | 8,24% | 116.305,00 |
| 18.02.2025 | 47,10 | 53,81 | 47,03 | 53,43 | 13,44% | 71.527,00 |
| 17.02.2025 | 46,42 | 48,64 | 45,78 | 47,10 | 3,01% | 21.229,00 |
| 14.02.2025 | 40,42 | 45,89 | 40,21 | 45,73 | 13,11% | 36.682,00 |
| 13.02.2025 | 37,89 | 41,58 | 36,17 | 40,43 | 5,77% | 35.844,00 |
| 12.02.2025 | 38,68 | 42,92 | 37,50 | 38,22 | 2,38% | 107.655,00 |
| 11.02.2025 | 41,51 | 42,06 | 37,23 | 37,33 | -9,59% | 56.673,00 |
| 10.02.2025 | 35,21 | 41,57 | 35,21 | 41,29 | 17,59% | 26.422,00 |
| 07.02.2025 | 32,41 | 35,59 | 32,15 | 35,12 | 7,90% | 27.846,00 |
| 06.02.2025 | 30,61 | 33,21 | 30,59 | 32,55 | 7,43% | 12.221,00 |
| 05.02.2025 | 27,80 | 31,75 | 27,30 | 30,30 | 7,64% | 19.386,00 |
| 04.02.2025 | 27,46 | 28,38 | 26,51 | 28,15 | 7,75% | 15.210,00 |
| 03.02.2025 | 27,00 | 27,38 | 25,08 | 26,12 | -4,93% | 16.719,00 |
| 31.01.2025 | 27,74 | 29,60 | 27,27 | 27,48 | -0,18% | 13.241,00 |
| 30.01.2025 | 26,95 | 27,63 | 26,25 | 27,53 | 2,95% | 9.185,00 |
| 29.01.2025 | 26,99 | 27,91 | 26,57 | 26,74 | -1,07% | 18.836,00 |
| 28.01.2025 | 27,92 | 28,90 | 26,09 | 27,03 | -2,12% | 58.485,00 |
| 27.01.2025 | 31,73 | 31,86 | 27,09 | 27,61 | -12,92% | 37.950,00 |
| 24.01.2025 | 32,05 | 33,05 | 31,52 | 31,71 | -1,14% | 14.201,00 |
| 23.01.2025 | 32,58 | 32,58 | 31,54 | 32,07 | -1,41% | 9.198,00 |
| 22.01.2025 | 31,21 | 33,56 | 31,21 | 32,53 | 4,31% | 42.270,00 |
| 21.01.2025 | 30,18 | 32,23 | 29,96 | 31,19 | 4,05% | 24.646,00 |
| 20.01.2025 | 29,94 | 30,57 | 29,86 | 29,97 | -0,07% | 6.304,00 |
| 17.01.2025 | 30,23 | 30,99 | 29,94 | 29,99 | -0,86% | 10.321,00 |
| 16.01.2025 | 30,07 | 31,94 | 29,98 | 30,25 | 0,46% | 9.662,00 |
| 15.01.2025 | 29,83 | 30,79 | 29,57 | 30,11 | 1,50% | 5.889,00 |
| 14.01.2025 | 30,38 | 31,50 | 29,50 | 29,67 | -2,39% | 17.159,00 |
| 13.01.2025 | 31,78 | 32,17 | 28,46 | 30,39 | -4,60% | 16.653,00 |
| 10.01.2025 | 31,93 | 33,21 | 30,98 | 31,86 | -0,22% | 19.684,00 |
| 09.01.2025 | 31,37 | 32,94 | 31,25 | 31,93 | 0,95% | 23.217,00 |
| 08.01.2025 | 33,30 | 34,11 | 30,81 | 31,63 | -4,87% | 25.087,00 |
| 07.01.2025 | 35,24 | 35,46 | 32,93 | 33,25 | -5,30% | 32.262,00 |
| 06.01.2025 | 32,63 | 37,07 | 32,62 | 35,11 | 8,47% | 28.769,00 |
| 03.01.2025 | 29,25 | 32,46 | 29,11 | 32,37 | 10,67% | 19.168,00 |
| 02.01.2025 | 30,67 | 30,67 | 29,15 | 29,25 | -2,35% | 26.539,00 |
| 30.12.2024 | 30,55 | 30,85 | 29,85 | 29,95 | -2,09% | 754,00 |
| 27.12.2024 | 32,39 | 32,40 | 30,49 | 30,59 | -1,75% | 12.085,00 |
| 23.12.2024 | 30,66 | 31,36 | 30,37 | 31,14 | 1,53% | 13.810,00 |
| 20.12.2024 | 30,07 | 32,18 | 28,42 | 30,67 | 2,00% | 17.070,00 |
| 19.12.2024 | 31,13 | 32,18 | 29,67 | 30,07 | -3,34% | 15.654,00 |
| 18.12.2024 | 32,14 | 33,13 | 30,87 | 31,11 | -3,37% | 12.946,00 |
| 17.12.2024 | 31,58 | 33,66 | 31,03 | 32,19 | 1,95% | 17.664,00 |
| 16.12.2024 | 32,47 | 33,66 | 29,46 | 31,58 | -4,71% | 52.726,00 |
| 13.12.2024 | 36,41 | 36,51 | 32,26 | 33,14 | -8,15% | 51.210,00 |
| 12.12.2024 | 36,13 | 37,85 | 35,57 | 36,08 | -0,03% | 40.094,00 |
| 11.12.2024 | 38,89 | 38,98 | 34,33 | 36,09 | -7,20% | 57.542,00 |
| 10.12.2024 | 42,22 | 42,94 | 37,83 | 38,89 | -7,93% | 34.134,00 |
| 09.12.2024 | 46,54 | 46,72 | 41,82 | 42,24 | -0,61% | 59.958,00 |
| 06.12.2024 | 39,09 | 42,58 | 39,04 | 42,50 | 8,79% | 45.367,00 |
| 05.12.2024 | 39,63 | 40,82 | 38,71 | 39,06 | -1,46% | 27.564,00 |
| 04.12.2024 | 38,30 | 40,34 | 37,47 | 39,64 | 3,31% | 70.564,00 |
| 03.12.2024 | 40,43 | 43,86 | 36,94 | 38,37 | -5,08% | 190.912,00 |
| 02.12.2024 | 30,62 | 42,04 | 29,80 | 40,43 | 31,21% | 100.219,00 |
| 29.11.2024 | 33,06 | 33,85 | 27,64 | 30,81 | -7,09% | 39.273,00 |
| 28.11.2024 | 33,10 | 33,53 | 32,89 | 33,16 | 0,15% | 7.714,00 |
| 27.11.2024 | 32,91 | 35,13 | 32,62 | 33,11 | -0,23% | 25.356,00 |
| 26.11.2024 | 36,15 | 36,87 | 32,46 | 33,19 | -8,18% | 95.988,00 |
| 25.11.2024 | 31,60 | 37,35 | 31,60 | 36,14 | 13,51% | 140.155,00 |
| 22.11.2024 | 27,99 | 32,95 | 27,56 | 31,84 | 13,55% | 106.216,00 |
| 21.11.2024 | 24,38 | 29,09 | 24,00 | 28,04 | 14,78% | 69.732,00 |
| 20.11.2024 | 26,60 | 27,39 | 23,62 | 24,43 | -8,18% | 84.506,00 |
| 19.11.2024 | 20,19 | 30,49 | 20,19 | 26,61 | 31,77% | 217.053,00 |
| 18.11.2024 | 20,74 | 22,53 | 18,50 | 20,19 | 15,19% | 89.174,00 |
| 15.11.2024 | 16,98 | 17,84 | 16,37 | 17,53 | 3,22% | 19.100,00 |
| 14.11.2024 | 18,73 | 18,73 | 16,47 | 16,98 | -9,32% | 76.254,00 |
| 13.11.2024 | 20,40 | 20,58 | 18,32 | 18,73 | -8,14% | 46.705,00 |
| 12.11.2024 | 21,75 | 21,76 | 20,29 | 20,39 | -6,32% | 35.375,00 |
| 11.11.2024 | 22,72 | 23,28 | 20,08 | 21,76 | -4,31% | 63.735,00 |
| 08.11.2024 | 24,59 | 25,92 | 22,13 | 22,74 | -2,86% | 55.967,00 |
| 07.11.2024 | 20,89 | 23,88 | 20,55 | 23,41 | 12,12% | 93.145,00 |
| 06.11.2024 | 21,51 | 22,15 | 18,87 | 20,88 | -7,34% | 81.282,00 |
| 05.11.2024 | 23,95 | 25,98 | 20,91 | 22,54 | -5,91% | 71.608,00 |
| 04.11.2024 | 23,86 | 25,68 | 21,95 | 23,95 | 0,34% | 23.634,00 |
| 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 |