816,750€
-1,60%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 842,10 | 852,00 | 818,10 | 818,10 | -1,43% | 538,00 |
| 16.05.2024 | 874,30 | 885,50 | 830,00 | 830,00 | 0,84% | 1.295,00 |
| 15.05.2024 | 757,60 | 823,30 | 756,40 | 823,10 | 9,81% | 986,00 |
| 14.05.2024 | 726,00 | 759,50 | 713,00 | 749,60 | 2,31% | 1.650,00 |
| 13.05.2024 | 746,90 | 748,90 | 714,00 | 732,70 | -2,22% | 362,00 |
| 10.05.2024 | 747,00 | 768,00 | 737,30 | 749,30 | -0,57% | 1.210,00 |
| 09.05.2024 | 763,00 | 765,50 | 735,50 | 753,60 | -2,17% | 926,00 |
| 08.05.2024 | 763,30 | 782,30 | 745,00 | 770,30 | 0,90% | 2.154,00 |
| 07.05.2024 | 766,80 | 769,80 | 750,00 | 763,40 | -0,18% | 2.382,00 |
| 06.05.2024 | 734,50 | 764,80 | 731,00 | 764,80 | 5,50% | 2.486,00 |
| 03.05.2024 | 705,10 | 741,70 | 690,00 | 724,90 | 4,77% | 3.398,00 |
| 02.05.2024 | 710,00 | 718,00 | 668,00 | 691,90 | -16,81% | 7.493,00 |
| 30.04.2024 | 834,00 | 851,40 | 818,20 | 831,70 | 3,09% | 1.353,00 |
| 29.04.2024 | 814,20 | 820,60 | 783,40 | 806,80 | 4,04% | 2.608,00 |
| 26.04.2024 | 755,00 | 788,00 | 739,50 | 775,50 | 5,52% | 1.480,00 |
| 25.04.2024 | 681,80 | 734,90 | 670,40 | 734,90 | 4,73% | 1.938,00 |
| 24.04.2024 | 741,00 | 752,40 | 701,70 | 701,70 | -1,86% | 3.180,00 |
| 23.04.2024 | 676,90 | 737,20 | 674,00 | 715,00 | 7,36% | 3.214,00 |
| 22.04.2024 | 692,50 | 694,90 | 634,20 | 666,00 | -6,59% | 7.193,00 |
| 19.04.2024 | 858,90 | 875,70 | 713,00 | 713,00 | -21,15% | 2.534,00 |
| 18.04.2024 | 915,00 | 919,60 | 874,30 | 904,20 | 0,08% | 710,00 |
| 17.04.2024 | 913,90 | 955,00 | 903,50 | 903,50 | 4,41% | 3.326,00 |
| 16.04.2024 | 830,00 | 868,00 | 820,00 | 865,30 | -0,49% | 1.352,00 |