872,450€
-3,00%
Echtzeit-Aktienkurs Super Micro Computer
Bid:
Ask:
Aktienkurse zur Super Micro Computer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 910,90 | 920,00 | 861,70 | 871,70 | -3,08% | 7.242,00 |
| 17.04.2024 | 927,75 | 958,90 | 892,35 | 899,40 | -2,07% | 17.464,00 |
| 16.04.2024 | 829,75 | 924,50 | 820,05 | 918,40 | 10,55% | 10.919,00 |
| 15.04.2024 | 833,50 | 880,80 | 829,85 | 830,75 | -1,60% | 9.293,00 |
| 12.04.2024 | 878,90 | 888,90 | 840,10 | 844,25 | -3,37% | 7.826,00 |
| 11.04.2024 | 846,05 | 883,50 | 840,00 | 873,70 | 3,21% | 6.823,00 |
| 10.04.2024 | 829,40 | 859,70 | 795,60 | 846,55 | 1,66% | 11.443,00 |
| 09.04.2024 | 848,10 | 859,95 | 811,35 | 832,75 | -2,68% | 12.649,00 |
| 08.04.2024 | 874,45 | 893,95 | 832,20 | 855,65 | -2,06% | 12.176,00 |
| 05.04.2024 | 884,80 | 908,40 | 861,60 | 873,65 | -1,21% | 13.300,00 |
| 04.04.2024 | 948,50 | 971,95 | 882,75 | 884,35 | -5,70% | 12.817,00 |
| 03.04.2024 | 921,55 | 962,80 | 895,10 | 937,80 | 0,01% | 10.045,00 |
| 02.04.2024 | 965,00 | 981,00 | 905,00 | 937,75 | 0,25% | 15.278,00 |
| 28.03.2024 | 950,00 | 964,60 | 923,20 | 935,40 | -0,99% | 9.686,00 |
| 27.03.2024 | 961,00 | 974,80 | 911,00 | 944,80 | -1,41% | 19.936,00 |
| 26.03.2024 | 977,80 | 1.019,00 | 943,60 | 958,30 | -1,29% | 25.300,00 |
| 25.03.2024 | 892,40 | 989,00 | 874,00 | 970,80 | 8,01% | 29.153,00 |
| 22.03.2024 | 904,60 | 920,80 | 876,80 | 898,80 | 0,97% | 26.053,00 |
| 21.03.2024 | 857,00 | 916,00 | 832,60 | 890,20 | 7,36% | 36.355,00 |
| 20.03.2024 | 829,00 | 834,80 | 786,40 | 829,20 | -0,60% | 23.917,00 |
| 19.03.2024 | 891,60 | 919,40 | 793,80 | 834,20 | -7,21% | 44.295,00 |
| 18.03.2024 | 1.002,50 | 1.050,00 | 877,40 | 899,00 | -8,68% | 48.513,00 |
| 15.03.2024 | 1.036,00 | 1.057,50 | 974,00 | 984,40 | -4,05% | 13.536,00 |
| 14.03.2024 | 1.078,00 | 1.094,50 | 1.020,50 | 1.026,00 | -4,91% | 16.939,00 |
| 13.03.2024 | 1.073,50 | 1.092,50 | 1.026,50 | 1.079,00 | 0,75% | 23.242,00 |
| 12.03.2024 | 1.000,00 | 1.073,00 | 994,00 | 1.071,00 | 8,71% | 25.085,00 |
| 11.03.2024 | 1.007,00 | 1.039,50 | 939,20 | 985,20 | -5,72% | 39.505,00 |
| 08.03.2024 | 1.084,00 | 1.120,00 | 997,40 | 1.045,00 | -1,32% | 51.260,00 |
| 07.03.2024 | 1.023,50 | 1.062,00 | 1.002,00 | 1.059,00 | 2,57% | 27.006,00 |
| 06.03.2024 | 1.007,00 | 1.070,00 | 986,20 | 1.032,50 | 2,99% | 44.076,00 |
| 05.03.2024 | 975,80 | 1.012,00 | 900,00 | 1.002,50 | 1,43% | 71.714,00 |
| 04.03.2024 | 939,00 | 1.063,50 | 908,20 | 988,40 | 18,40% | 124.511,00 |
| 01.03.2024 | 816,20 | 856,80 | 802,80 | 834,80 | 4,27% | 32.671,00 |
| 29.02.2024 | 746,00 | 821,60 | 733,60 | 800,60 | 6,29% | 32.135,00 |
| 28.02.2024 | 778,00 | 780,00 | 752,20 | 753,20 | -3,95% | 19.065,00 |
| 27.02.2024 | 801,00 | 811,80 | 751,80 | 784,20 | -2,97% | 20.210,00 |
| 26.02.2024 | 788,00 | 824,20 | 767,20 | 808,20 | 1,53% | 43.945,00 |
| 23.02.2024 | 903,00 | 915,80 | 761,40 | 796,00 | -11,73% | 91.880,00 |
| 22.02.2024 | 781,00 | 925,00 | 747,80 | 901,80 | 33,09% | 141.213,00 |
| 21.02.2024 | 700,00 | 714,60 | 654,80 | 677,60 | -6,77% | 42.594,00 |
| 20.02.2024 | 775,20 | 780,00 | 640,20 | 726,80 | -6,34% | 102.269,00 |
| 19.02.2024 | 760,20 | 819,80 | 752,00 | 776,00 | 4,55% | 133.089,00 |
| 16.02.2024 | 962,00 | 1.003,50 | 742,20 | 742,20 | -20,48% | 206.927,00 |
| 15.02.2024 | 855,00 | 934,80 | 801,00 | 933,40 | 13,69% | 109.297,00 |
| 14.02.2024 | 743,80 | 826,40 | 742,20 | 821,00 | 11,22% | 55.410,00 |
| 13.02.2024 | 716,00 | 745,00 | 696,20 | 738,20 | 2,99% | 46.279,00 |
| 12.02.2024 | 692,00 | 749,40 | 690,40 | 716,80 | 4,31% | 68.281,00 |
| 09.02.2024 | 651,80 | 690,80 | 650,20 | 687,20 | 5,98% | 21.827,00 |
| 08.02.2024 | 634,00 | 662,60 | 621,60 | 648,40 | 2,27% | 19.615,00 |
| 07.02.2024 | 627,00 | 649,80 | 613,60 | 634,00 | -0,03% | 22.941,00 |
| 06.02.2024 | 641,00 | 655,00 | 581,60 | 634,20 | 2,75% | 81.860,00 |
| 05.02.2024 | 538,00 | 624,20 | 535,20 | 617,20 | 14,89% | 33.511,00 |
| 02.02.2024 | 555,20 | 559,80 | 524,00 | 537,20 | 0,19% | 38.535,00 |
| 01.02.2024 | 498,60 | 540,00 | 493,20 | 536,20 | 9,59% | 24.709,00 |
| 31.01.2024 | 466,80 | 501,80 | 455,10 | 489,30 | 3,01% | 23.628,00 |
| 30.01.2024 | 507,80 | 521,80 | 463,10 | 475,00 | 3,85% | 52.858,00 |
| 29.01.2024 | 440,70 | 457,40 | 437,90 | 457,40 | 4,62% | 14.949,00 |
| 26.01.2024 | 429,90 | 444,90 | 423,40 | 437,20 | -0,34% | 13.810,00 |
| 25.01.2024 | 432,00 | 445,60 | 430,30 | 438,70 | 1,43% | 14.777,00 |
| 24.01.2024 | 435,10 | 454,90 | 423,60 | 432,50 | 2,56% | 23.222,00 |
| 23.01.2024 | 405,90 | 421,70 | 384,10 | 421,70 | 5,29% | 21.158,00 |
| 22.01.2024 | 393,60 | 446,20 | 376,30 | 400,50 | 3,22% | 59.704,00 |
| 19.01.2024 | 317,10 | 393,40 | 312,40 | 388,00 | 35,43% | 45.540,00 |
| 18.01.2024 | 292,90 | 307,90 | 282,60 | 286,50 | -2,25% | 11.472,00 |
| 17.01.2024 | 300,20 | 301,40 | 281,40 | 293,10 | -2,56% | 12.981,00 |
| 16.01.2024 | 310,10 | 323,40 | 298,30 | 300,80 | -3,00% | 11.511,00 |
| 15.01.2024 | 311,40 | 311,50 | 309,30 | 310,10 | -0,29% | 2.515,00 |
| 12.01.2024 | 312,70 | 317,00 | 309,10 | 311,00 | -0,64% | 2.937,00 |
| 11.01.2024 | 312,10 | 323,30 | 301,90 | 313,00 | 0,45% | 8.558,00 |
| 10.01.2024 | 315,10 | 325,00 | 302,90 | 311,60 | -0,80% | 16.123,00 |
| 09.01.2024 | 291,80 | 319,10 | 287,20 | 314,10 | 7,72% | 12.738,00 |
| 08.01.2024 | 267,60 | 293,90 | 264,80 | 291,60 | 9,21% | 9.082,00 |
| 05.01.2024 | 266,20 | 272,20 | 262,80 | 267,00 | 1,33% | 4.184,00 |
| 04.01.2024 | 257,90 | 269,50 | 253,30 | 263,50 | 1,86% | 4.358,00 |
| 03.01.2024 | 259,50 | 262,10 | 253,10 | 258,70 | -0,50% | 4.151,00 |
| 02.01.2024 | 257,70 | 262,20 | 252,10 | 260,00 | -1,66% | 8.916,00 |
| 29.12.2023 | 264,80 | 265,50 | 263,10 | 264,40 | 0,27% | 405,00 |
| 28.12.2023 | 266,70 | 267,70 | 263,10 | 263,70 | -0,68% | 3.621,00 |
| 27.12.2023 | 266,70 | 270,30 | 262,50 | 265,50 | 0,80% | 6.246,00 |
| 22.12.2023 | 275,50 | 280,10 | 258,90 | 263,40 | -4,77% | 7.241,00 |
| 21.12.2023 | 276,40 | 284,90 | 273,50 | 276,60 | 0,07% | 7.271,00 |
| 20.12.2023 | 289,90 | 290,00 | 275,40 | 276,40 | -3,76% | 8.488,00 |
| 19.12.2023 | 295,90 | 296,90 | 281,00 | 287,20 | -2,78% | 10.608,00 |
| 18.12.2023 | 274,40 | 299,90 | 274,40 | 295,40 | 7,50% | 16.511,00 |
| 15.12.2023 | 268,70 | 276,80 | 267,10 | 274,80 | 2,69% | 7.602,00 |
| 14.12.2023 | 253,10 | 268,60 | 252,10 | 267,60 | 6,74% | 13.879,00 |
| 13.12.2023 | 247,90 | 253,20 | 244,00 | 250,70 | 1,79% | 7.076,00 |
| 12.12.2023 | 245,40 | 248,90 | 240,10 | 246,30 | 1,11% | 5.499,00 |
| 11.12.2023 | 254,50 | 255,40 | 240,10 | 243,60 | -3,87% | 8.614,00 |
| 08.12.2023 | 235,80 | 254,20 | 234,40 | 253,40 | 7,56% | 8.427,00 |
| 07.12.2023 | 236,60 | 239,70 | 233,30 | 235,60 | -0,17% | 5.014,00 |
| 06.12.2023 | 244,50 | 248,10 | 235,60 | 236,00 | -3,24% | 6.444,00 |
| 05.12.2023 | 244,80 | 248,10 | 240,90 | 243,90 | -0,53% | 4.830,00 |
| 04.12.2023 | 248,40 | 249,90 | 237,50 | 245,20 | -1,33% | 11.426,00 |
| 01.12.2023 | 243,90 | 248,60 | 238,70 | 248,50 | -1,31% | 11.295,00 |
| 30.11.2023 | 264,90 | 269,30 | 246,80 | 251,80 | -4,08% | 11.021,00 |
| 29.11.2023 | 260,70 | 278,90 | 259,60 | 262,50 | 1,55% | 12.915,00 |
| 28.11.2023 | 266,90 | 269,00 | 257,00 | 258,50 | -2,89% | 7.867,00 |
| 27.11.2023 | 260,90 | 272,60 | 259,50 | 266,20 | 1,88% | 5.744,00 |
| 24.11.2023 | 262,70 | 263,70 | 257,60 | 261,30 | -0,65% | 5.083,00 |