395,125€
-0,13%
Echtzeit-Aktienkurs Super Micro Computer
Bid:
Ask:
Aktienkurse zur Super Micro Computer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2024 | 726,20 | 821,90 | 715,50 | 810,30 | 13,15% | 29.020,00 |
| 12.06.2024 | 721,90 | 738,20 | 710,10 | 716,10 | 0,25% | 7.627,00 |
| 11.06.2024 | 732,90 | 736,90 | 711,10 | 714,30 | -2,40% | 5.802,00 |
| 10.06.2024 | 700,10 | 747,20 | 700,10 | 731,90 | 2,77% | 9.973,00 |
| 07.06.2024 | 719,60 | 723,30 | 698,90 | 712,20 | -0,43% | 5.727,00 |
| 06.06.2024 | 740,00 | 747,30 | 695,10 | 715,30 | -3,22% | 14.058,00 |
| 05.06.2024 | 716,00 | 755,60 | 716,00 | 739,10 | 4,04% | 12.846,00 |
| 04.06.2024 | 708,10 | 716,60 | 690,10 | 710,40 | 0,47% | 12.278,00 |
| 03.06.2024 | 723,60 | 746,50 | 680,60 | 707,10 | -2,28% | 19.688,00 |
| 31.05.2024 | 745,00 | 763,80 | 700,10 | 723,60 | -5,50% | 20.451,00 |
| 30.05.2024 | 772,40 | 778,90 | 752,90 | 765,70 | -1,59% | 9.213,00 |
| 29.05.2024 | 807,80 | 807,80 | 763,30 | 778,10 | -3,28% | 13.070,00 |
| 28.05.2024 | 821,50 | 834,00 | 797,10 | 804,50 | -2,35% | 15.729,00 |
| 27.05.2024 | 816,60 | 823,90 | 813,00 | 823,90 | 1,22% | 10.407,00 |
| 24.05.2024 | 793,00 | 827,90 | 774,10 | 814,00 | 3,73% | 28.212,00 |
| 23.05.2024 | 848,90 | 894,00 | 774,10 | 784,70 | -2,78% | 41.812,00 |
| 22.05.2024 | 833,80 | 843,70 | 798,10 | 807,10 | -2,59% | 15.928,00 |
| 21.05.2024 | 830,90 | 865,00 | 810,70 | 828,60 | 0,36% | 17.718,00 |
| 20.05.2024 | 820,90 | 851,90 | 802,70 | 825,60 | 1,10% | 9.129,00 |
| 17.05.2024 | 842,00 | 857,70 | 807,00 | 816,60 | -1,96% | 11.149,00 |
| 16.05.2024 | 874,30 | 893,30 | 830,20 | 832,90 | -4,92% | 23.936,00 |
| 15.05.2024 | 764,30 | 877,20 | 755,10 | 876,00 | 15,25% | 23.760,00 |
| 14.05.2024 | 723,70 | 765,70 | 708,40 | 760,10 | 4,90% | 11.990,00 |
| 13.05.2024 | 746,10 | 750,10 | 707,00 | 724,60 | -2,35% | 6.931,00 |
| 10.05.2024 | 746,80 | 771,00 | 737,10 | 742,00 | -0,09% | 7.508,00 |
| 09.05.2024 | 760,10 | 774,10 | 734,10 | 742,70 | -3,00% | 7.916,00 |
| 08.05.2024 | 763,90 | 783,90 | 745,10 | 765,70 | 0,39% | 8.467,00 |
| 07.05.2024 | 765,00 | 773,80 | 747,40 | 762,70 | -1,01% | 10.698,00 |
| 06.05.2024 | 728,00 | 773,50 | 728,00 | 770,50 | 6,07% | 15.369,00 |
| 03.05.2024 | 713,90 | 742,90 | 698,10 | 726,40 | 2,28% | 16.932,00 |
| 02.05.2024 | 700,00 | 719,90 | 664,80 | 710,20 | -11,89% | 39.457,00 |