859,243$
-3,49%
Echtzeit-Aktienkurs Super Micro Computer
Bid:
Ask:
Aktienkurse zur Super Micro Computer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 777,36 | 781,35 | 700,00 | 737,85 | -14,08% | 13.359.075,00 |
| 30.04.2024 | 876,00 | 910,84 | 851,08 | 858,80 | -3,54% | 7.369.301,00 |
| 29.04.2024 | 839,00 | 897,84 | 830,00 | 890,35 | 3,84% | 5.866.306,00 |
| 26.04.2024 | 799,22 | 861,00 | 788,05 | 857,44 | 8,90% | 7.068.025,00 |
| 25.04.2024 | 725,96 | 796,86 | 721,12 | 787,40 | 4,33% | 5.081.683,00 |
| 24.04.2024 | 788,99 | 806,99 | 737,05 | 754,72 | -0,94% | 6.740.386,00 |
| 23.04.2024 | 730,00 | 793,37 | 714,06 | 761,86 | 6,25% | 8.342.646,00 |
| 22.04.2024 | 731,92 | 733,84 | 671,00 | 717,02 | 0,47% | 9.303.530,00 |
| 19.04.2024 | 871,00 | 890,83 | 710,95 | 713,65 | -23,14% | 17.238.502,00 |
| 18.04.2024 | 961,88 | 972,99 | 917,46 | 928,48 | -3,29% | 4.300.677,00 |
| 17.04.2024 | 992,01 | 1.020,33 | 949,41 | 960,08 | -1,66% | 7.167.459,00 |
| 16.04.2024 | 901,32 | 981,46 | 893,00 | 976,30 | 10,60% | 7.121.449,00 |
| 15.04.2024 | 912,00 | 936,36 | 881,08 | 882,75 | -1,75% | 4.201.089,00 |
| 12.04.2024 | 920,30 | 924,99 | 894,00 | 898,49 | -4,14% | 3.332.228,00 |
| 11.04.2024 | 912,00 | 945,36 | 907,19 | 937,28 | 3,16% | 3.677.034,00 |
| 10.04.2024 | 876,15 | 924,00 | 871,10 | 908,54 | 0,48% | 4.137.316,00 |
| 09.04.2024 | 925,00 | 937,24 | 881,00 | 904,20 | -2,62% | 4.032.227,00 |
| 08.04.2024 | 962,50 | 964,00 | 902,00 | 928,50 | -2,06% | 4.316.716,00 |
| 05.04.2024 | 968,00 | 981,99 | 932,02 | 948,02 | -1,04% | 5.344.482,00 |
| 04.04.2024 | 1.030,70 | 1.057,18 | 956,16 | 957,99 | -5,67% | 5.816.629,00 |
| 03.04.2024 | 975,00 | 1.042,45 | 965,83 | 1.015,57 | 0,56% | 6.182.434,00 |
| 02.04.2024 | 1.000,00 | 1.012,60 | 975,09 | 1.009,91 | -2,63% | 4.230.101,00 |
| 01.04.2024 | 1.010,00 | 1.069,00 | 1.005,00 | 1.037,15 | 2,69% | 5.185.227,00 |
| 28.03.2024 | 1.008,62 | 1.033,00 | 997,02 | 1.010,03 | -1,30% | 3.463.092,00 |
| 27.03.2024 | 1.042,12 | 1.047,81 | 986,34 | 1.023,29 | -0,17% | 5.257.844,00 |
| 26.03.2024 | 1.087,00 | 1.106,11 | 1.022,11 | 1.025,06 | -1,70% | 6.356.346,00 |
| 25.03.2024 | 972,75 | 1.072,74 | 967,00 | 1.042,79 | 7,20% | 7.017.240,00 |
| 22.03.2024 | 954,54 | 985,47 | 947,20 | 972,74 | 0,12% | 5.069.105,00 |
| 21.03.2024 | 938,00 | 994,44 | 906,16 | 971,61 | 8,38% | 8.563.013,00 |
| 20.03.2024 | 900,00 | 905,50 | 855,00 | 896,47 | -1,59% | 7.645.674,00 |
| 19.03.2024 | 888,61 | 925,00 | 863,00 | 910,97 | -8,96% | 10.484.363,00 |
| 18.03.2024 | 1.107,00 | 1.147,79 | 952,06 | 1.000,68 | -6,38% | 11.530.720,00 |
| 15.03.2024 | 1.123,45 | 1.135,60 | 1.066,26 | 1.068,83 | -5,42% | 16.964.046,00 |
| 14.03.2024 | 1.175,00 | 1.195,63 | 1.110,55 | 1.130,11 | -4,88% | 6.244.526,00 |
| 13.03.2024 | 1.148,73 | 1.198,00 | 1.122,34 | 1.188,07 | 2,16% | 5.875.960,00 |
| 12.03.2024 | 1.124,29 | 1.166,32 | 1.094,00 | 1.163,00 | 7,66% | 6.747.296,00 |
| 11.03.2024 | 1.100,25 | 1.111,00 | 1.025,00 | 1.080,22 | -5,24% | 7.115.493,00 |
| 08.03.2024 | 1.212,00 | 1.229,00 | 1.092,00 | 1.140,01 | -1,70% | 11.750.598,00 |
| 07.03.2024 | 1.133,00 | 1.162,05 | 1.090,30 | 1.159,76 | 3,12% | 8.824.257,00 |
| 06.03.2024 | 1.158,00 | 1.169,50 | 1.092,00 | 1.124,70 | 3,10% | 11.893.338,00 |
| 05.03.2024 | 1.035,00 | 1.097,50 | 976,10 | 1.090,83 | 1,53% | 13.304.400,00 |
| 04.03.2024 | 1.039,00 | 1.155,00 | 1.020,34 | 1.074,34 | 18,65% | 20.162.093,00 |
| 01.03.2024 | 881,88 | 927,00 | 881,00 | 905,48 | 4,54% | 10.881.603,00 |
| 29.02.2024 | 839,00 | 890,52 | 839,00 | 866,12 | 6,07% | 8.842.858,00 |
| 28.02.2024 | 820,00 | 846,50 | 812,00 | 816,54 | -4,06% | 6.032.474,00 |
| 27.02.2024 | 862,94 | 869,00 | 814,00 | 851,11 | -2,88% | 6.910.368,00 |
| 26.02.2024 | 884,47 | 895,96 | 830,02 | 876,34 | 1,90% | 9.607.835,00 |
| 23.02.2024 | 938,16 | 995,00 | 824,02 | 860,01 | -11,84% | 19.384.365,00 |
| 22.02.2024 | 864,99 | 1.003,54 | 834,00 | 975,52 | 32,87% | 25.372.699,00 |
| 21.02.2024 | 749,75 | 772,50 | 708,08 | 734,17 | -6,78% | 14.962.936,00 |
| 20.02.2024 | 790,00 | 802,00 | 692,50 | 787,57 | -1,96% | 25.412.556,00 |
| 16.02.2024 | 1.045,50 | 1.077,87 | 801,15 | 803,32 | -19,99% | 34.038.342,00 |
| 15.02.2024 | 945,00 | 1.006,35 | 917,71 | 1.004,00 | 14,02% | 25.240.600,00 |
| 14.02.2024 | 823,31 | 886,03 | 820,88 | 880,55 | 11,25% | 20.128.571,00 |
| 13.02.2024 | 750,00 | 800,00 | 745,51 | 791,49 | 2,39% | 14.480.457,00 |
| 12.02.2024 | 761,34 | 810,00 | 745,07 | 773,01 | 4,42% | 16.872.321,00 |
| 09.02.2024 | 710,05 | 745,17 | 708,90 | 740,29 | 6,06% | 10.834.792,00 |
| 08.02.2024 | 670,76 | 714,49 | 666,05 | 698,00 | 2,11% | 9.413.737,00 |
| 07.02.2024 | 675,00 | 699,77 | 660,00 | 683,60 | 0,29% | 12.332.979,00 |
| 06.02.2024 | 673,00 | 686,00 | 625,81 | 681,59 | 2,75% | 18.488.979,00 |
| 05.02.2024 | 589,88 | 670,00 | 587,95 | 663,35 | 14,44% | 17.596.383,00 |
| 02.02.2024 | 592,52 | 606,00 | 565,00 | 579,63 | -0,66% | 12.189.571,00 |
| 01.02.2024 | 540,00 | 587,61 | 536,00 | 583,50 | 10,18% | 13.609.604,00 |
| 31.01.2024 | 503,35 | 546,00 | 503,33 | 529,61 | 3,24% | 11.997.282,00 |
| 30.01.2024 | 547,32 | 554,44 | 501,17 | 512,97 | 3,49% | 17.956.424,00 |
| 29.01.2024 | 475,67 | 495,72 | 471,90 | 495,67 | 4,54% | 11.525.120,00 |
| 26.01.2024 | 467,10 | 483,25 | 459,70 | 474,15 | -0,30% | 5.035.554,00 |
| 25.01.2024 | 476,11 | 483,66 | 466,11 | 475,58 | 1,15% | 6.717.272,00 |
| 24.01.2024 | 471,29 | 496,78 | 460,23 | 470,19 | 2,80% | 12.116.966,00 |
| 23.01.2024 | 436,00 | 458,27 | 416,54 | 457,38 | 4,85% | 9.677.196,00 |
| 22.01.2024 | 456,35 | 485,86 | 410,19 | 436,24 | 3,04% | 18.823.317,00 |
| 19.01.2024 | 347,56 | 428,69 | 338,88 | 423,36 | 35,94% | 23.112.517,00 |
| 18.01.2024 | 330,01 | 334,00 | 306,47 | 311,44 | -2,13% | 4.875.126,00 |
| 17.01.2024 | 320,51 | 322,00 | 305,75 | 318,23 | -2,48% | 3.585.772,00 |
| 16.01.2024 | 340,55 | 352,00 | 324,31 | 326,31 | -3,90% | 4.732.855,00 |
| 12.01.2024 | 345,53 | 349,48 | 338,29 | 339,56 | -1,09% | 2.289.206,00 |
| 11.01.2024 | 344,84 | 355,18 | 330,74 | 343,31 | 0,27% | 4.172.923,00 |
| 10.01.2024 | 347,00 | 357,99 | 332,24 | 342,38 | -0,39% | 5.345.446,00 |
| 09.01.2024 | 318,33 | 349,18 | 317,21 | 343,73 | 7,32% | 6.703.270,00 |
| 08.01.2024 | 294,89 | 321,82 | 293,52 | 320,28 | 9,64% | 4.262.624,00 |
| 05.01.2024 | 288,80 | 298,88 | 287,57 | 292,13 | 1,15% | 2.343.098,00 |
| 04.01.2024 | 280,50 | 295,48 | 276,27 | 288,80 | 2,91% | 2.311.056,00 |
| 03.01.2024 | 277,25 | 287,89 | 276,52 | 280,64 | -1,69% | 1.677.613,00 |
| 02.01.2024 | 280,00 | 287,00 | 275,88 | 285,45 | 0,42% | 1.904.226,00 |
| 29.12.2023 | 291,51 | 293,34 | 280,17 | 284,26 | -2,47% | 2.104.416,00 |
| 28.12.2023 | 293,61 | 297,25 | 290,64 | 291,45 | -1,20% | 1.265.106,00 |
| 27.12.2023 | 298,00 | 299,00 | 290,85 | 295,00 | 0,23% | 1.411.700,00 |
| 26.12.2023 | 290,91 | 296,71 | 287,44 | 294,33 | 1,59% | 2.422.059,00 |
| 22.12.2023 | 307,57 | 309,25 | 285,05 | 289,72 | -4,75% | 4.439.496,00 |
| 21.12.2023 | 308,94 | 313,98 | 300,73 | 304,18 | 0,70% | 2.508.423,00 |
| 20.12.2023 | 315,51 | 320,62 | 301,08 | 302,08 | -4,39% | 3.122.931,00 |
| 19.12.2023 | 315,00 | 321,34 | 308,01 | 315,94 | -1,94% | 4.014.274,00 |
| 18.12.2023 | 304,42 | 327,55 | 302,95 | 322,19 | 7,36% | 5.741.008,00 |
| 15.12.2023 | 295,00 | 301,91 | 292,46 | 300,11 | 1,94% | 3.752.700,00 |
| 14.12.2023 | 278,00 | 296,33 | 277,90 | 294,40 | 7,71% | 4.544.096,00 |
| 13.12.2023 | 267,00 | 275,61 | 262,50 | 273,32 | 3,00% | 2.735.787,00 |
| 12.12.2023 | 261,57 | 268,55 | 258,25 | 265,37 | 1,19% | 2.178.323,00 |
| 11.12.2023 | 263,04 | 270,70 | 257,02 | 262,26 | -3,81% | 3.135.952,00 |
| 08.12.2023 | 255,00 | 274,20 | 254,61 | 272,65 | 6,44% | 3.157.504,00 |
| 07.12.2023 | 255,50 | 258,50 | 251,29 | 256,15 | 1,08% | 2.399.711,00 |