Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 17,80 | 18,79 | 17,25 | 18,58 | 3,16% | 74.025.423,00 |
| 14.11.2024 | 17,99 | 19,24 | 17,36 | 18,01 | -11,41% | 95.152.077,00 |
| 13.11.2024 | 21,02 | 21,80 | 20,28 | 20,33 | -6,31% | 55.525.549,00 |
| 12.11.2024 | 22,11 | 23,06 | 21,58 | 21,70 | -6,59% | 44.022.534,00 |
| 11.11.2024 | 22,35 | 23,66 | 21,30 | 23,23 | -5,26% | 71.258.426,00 |
| 08.11.2024 | 25,69 | 26,25 | 23,76 | 24,52 | -3,77% | 60.549.560,00 |
| 07.11.2024 | 22,48 | 25,78 | 22,11 | 25,48 | 12,25% | 88.234.650,00 |
| 06.11.2024 | 20,87 | 23,00 | 20,20 | 22,70 | -18,05% | 122.890.761,00 |
| 05.11.2024 | 25,98 | 28,00 | 25,10 | 27,70 | 6,42% | 106.628.335,00 |
| 04.11.2024 | 24,89 | 27,97 | 23,90 | 26,03 | -0,08% | 92.051.963,00 |
| 01.11.2024 | 27,60 | 28,75 | 25,71 | 26,05 | -10,51% | 102.739.043,00 |
| 31.10.2024 | 30,06 | 30,89 | 27,22 | 29,11 | -11,97% | 129.887.179,00 |
| 30.10.2024 | 34,85 | 38,00 | 32,20 | 33,07 | -32,68% | 236.424.472,00 |
| 29.10.2024 | 47,67 | 49,70 | 46,75 | 49,12 | 2,93% | 35.234.766,00 |
| 28.10.2024 | 47,80 | 48,72 | 47,28 | 47,72 | 0,95% | 27.230.246,00 |
| 25.10.2024 | 46,68 | 48,40 | 46,46 | 47,27 | 2,25% | 32.279.178,00 |
| 24.10.2024 | 45,67 | 47,24 | 45,63 | 46,23 | 1,92% | 23.717.725,00 |
| 23.10.2024 | 45,44 | 46,14 | 44,61 | 45,36 | -1,33% | 24.300.969,00 |
| 22.10.2024 | 47,79 | 48,18 | 44,81 | 45,97 | -3,83% | 41.248.060,00 |
| 21.10.2024 | 47,39 | 48,88 | 46,93 | 47,80 | 1,14% | 36.216.839,00 |
| 18.10.2024 | 48,08 | 48,98 | 47,01 | 47,26 | -0,68% | 31.933.224,00 |
| 17.10.2024 | 50,40 | 50,61 | 47,15 | 47,59 | -2,39% | 47.789.291,00 |
| 16.10.2024 | 48,30 | 50,35 | 47,26 | 48,75 | 2,07% | 50.139.214,00 |
| 15.10.2024 | 47,35 | 48,61 | 45,73 | 47,76 | 0,78% | 38.228.237,00 |
| 14.10.2024 | 48,18 | 49,46 | 46,44 | 47,39 | -0,86% | 45.227.787,00 |
| 11.10.2024 | 45,83 | 48,15 | 45,75 | 47,80 | 2,86% | 40.748.107,00 |
| 10.10.2024 | 45,80 | 47,00 | 44,40 | 46,47 | -1,73% | 40.610.937,00 |
| 09.10.2024 | 45,85 | 49,35 | 45,53 | 47,29 | 4,28% | 65.378.992,00 |
| 08.10.2024 | 50,09 | 50,10 | 44,06 | 45,35 | -5,01% | 106.186.147,00 |
| 07.10.2024 | 41,53 | 48,50 | 41,51 | 47,74 | 15,79% | 104.771.172,00 |
| 04.10.2024 | 42,30 | 42,92 | 40,52 | 41,23 | -0,77% | 31.032.256,00 |
| 03.10.2024 | 41,80 | 44,23 | 41,26 | 41,55 | -1,07% | 30.466.055,00 |