816,850€
-1,58%
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 | -5,23% | 1.295,00 |
| 15.05.2024 | 764,30 | 875,80 | 757,10 | 875,80 | 14,99% | 846,00 |
| 14.05.2024 | 723,70 | 762,40 | 712,70 | 761,60 | 4,60% | 210,00 |
| 13.05.2024 | 746,10 | 750,00 | 710,90 | 728,10 | -1,58% | 217,00 |
| 10.05.2024 | 746,80 | 767,90 | 739,80 | 739,80 | -0,38% | 162,00 |
| 09.05.2024 | 760,10 | 771,90 | 736,70 | 742,60 | -3,18% | 92,00 |
| 08.05.2024 | 760,20 | 781,20 | 746,20 | 767,00 | -0,58% | 229,00 |
| 07.05.2024 | 768,20 | 771,50 | 750,00 | 771,50 | -0,14% | 197,00 |
| 06.05.2024 | 731,70 | 772,60 | 731,30 | 772,60 | 6,05% | 851,00 |
| 03.05.2024 | 711,20 | 735,90 | 699,00 | 728,50 | 3,51% | 434,00 |
| 02.05.2024 | 700,90 | 716,40 | 664,70 | 703,80 | -12,64% | 1.749,00 |
| 30.04.2024 | 833,90 | 850,00 | 798,80 | 805,60 | -3,06% | 697,00 |
| 29.04.2024 | 812,90 | 836,40 | 780,60 | 831,00 | 4,28% | 547,00 |
| 26.04.2024 | 752,10 | 803,50 | 741,00 | 796,90 | 8,73% | 577,00 |
| 25.04.2024 | 684,80 | 740,50 | 675,20 | 732,90 | 4,88% | 529,00 |
| 24.04.2024 | 736,80 | 746,90 | 691,00 | 698,80 | -2,51% | 1.395,00 |
| 23.04.2024 | 677,90 | 739,30 | 673,90 | 716,80 | 6,67% | 1.581,00 |
| 22.04.2024 | 680,00 | 695,20 | 630,10 | 672,00 | -0,28% | 2.286,00 |
| 19.04.2024 | 859,80 | 876,30 | 669,20 | 673,90 | -23,59% | 2.818,00 |
| 18.04.2024 | 912,00 | 916,10 | 870,00 | 882,00 | -1,40% | 273,00 |
| 17.04.2024 | 923,90 | 954,10 | 894,50 | 894,50 | -2,46% | 768,00 |
| 16.04.2024 | 831,30 | 917,10 | 823,60 | 917,10 | 10,41% | 334,00 |
| 15.04.2024 | 829,00 | 872,00 | 829,00 | 830,60 | -2,37% | 444,00 |
| 12.04.2024 | 879,00 | 889,30 | 848,60 | 850,80 | -1,76% | 1.204,00 |
| 11.04.2024 | 846,00 | 882,40 | 839,70 | 866,00 | 1,93% | 866,00 |
| 10.04.2024 | 828,90 | 859,90 | 796,40 | 849,60 | 2,76% | 1.990,00 |
| 09.04.2024 | 848,10 | 853,90 | 813,30 | 826,80 | -3,49% | 1.254,00 |
| 08.04.2024 | 875,10 | 892,90 | 837,50 | 856,70 | -2,10% | 1.496,00 |
| 05.04.2024 | 885,10 | 904,60 | 864,80 | 875,10 | -1,87% | 2.181,00 |
| 04.04.2024 | 947,10 | 972,20 | 891,80 | 891,80 | -7,05% | 1.783,00 |
| 03.04.2024 | 922,80 | 959,40 | 895,00 | 959,40 | 3,16% | 1.017,00 |
| 02.04.2024 | 970,90 | 975,90 | 905,30 | 930,00 | 0,00% | 1.357,00 |
| 28.03.2024 | 945,20 | 952,80 | 925,00 | 930,00 | -1,73% | 418,00 |
| 27.03.2024 | 969,60 | 972,20 | 917,00 | 946,40 | -1,58% | 728,00 |
| 26.03.2024 | 980,60 | 1.016,00 | 947,20 | 961,60 | -0,78% | 1.718,00 |
| 25.03.2024 | 898,00 | 986,60 | 875,40 | 969,20 | 7,81% | 2.266,00 |
| 22.03.2024 | 904,40 | 920,20 | 876,00 | 899,00 | 0,63% | 2.879,00 |
| 21.03.2024 | 858,80 | 912,60 | 835,00 | 893,40 | 7,74% | 2.888,00 |
| 20.03.2024 | 831,80 | 835,00 | 787,60 | 829,20 | -0,48% | 2.036,00 |
| 19.03.2024 | 897,80 | 913,20 | 799,60 | 833,20 | -7,32% | 4.648,00 |
| 18.03.2024 | 995,00 | 1.050,00 | 875,00 | 899,00 | -7,89% | 3.005,00 |
| 15.03.2024 | 1.045,00 | 1.049,50 | 976,00 | 976,00 | -7,05% | 901,00 |
| 14.03.2024 | 1.084,00 | 1.088,50 | 1.022,00 | 1.050,00 | -2,78% | 1.363,00 |
| 13.03.2024 | 1.078,00 | 1.090,50 | 1.034,50 | 1.080,00 | 1,36% | 1.103,00 |
| 12.03.2024 | 999,20 | 1.069,00 | 998,40 | 1.065,50 | 7,95% | 1.557,00 |
| 11.03.2024 | 998,20 | 1.039,50 | 939,60 | 987,00 | -5,41% | 2.233,00 |
| 08.03.2024 | 1.080,00 | 1.120,00 | 1.005,00 | 1.043,50 | -0,62% | 2.906,00 |
| 07.03.2024 | 1.030,50 | 1.060,00 | 1.011,00 | 1.050,00 | 1,69% | 1.334,00 |
| 06.03.2024 | 1.010,00 | 1.065,00 | 986,20 | 1.032,50 | 2,84% | 3.556,00 |
| 05.03.2024 | 988,40 | 1.005,50 | 900,00 | 1.004,00 | 1,01% | 5.176,00 |
| 04.03.2024 | 932,00 | 1.060,00 | 910,80 | 994,00 | 19,47% | 7.229,00 |
| 01.03.2024 | 816,20 | 851,20 | 804,20 | 832,00 | 3,59% | 1.723,00 |
| 29.02.2024 | 741,00 | 820,00 | 733,00 | 803,20 | 5,24% | 2.383,00 |
| 28.02.2024 | 780,00 | 781,60 | 751,00 | 763,20 | -2,78% | 910,00 |
| 27.02.2024 | 805,00 | 810,00 | 752,20 | 785,00 | -2,51% | 963,00 |
| 26.02.2024 | 790,00 | 824,60 | 774,20 | 805,20 | 1,28% | 1.916,00 |
| 23.02.2024 | 905,00 | 915,80 | 764,80 | 795,00 | -12,31% | 6.468,00 |
| 22.02.2024 | 785,00 | 924,40 | 750,20 | 906,60 | 33,76% | 10.071,00 |
| 21.02.2024 | 691,20 | 712,60 | 657,20 | 677,80 | -7,07% | 2.829,00 |
| 20.02.2024 | 770,00 | 779,60 | 641,40 | 729,40 | -5,71% | 8.187,00 |
| 19.02.2024 | 760,40 | 815,60 | 756,40 | 773,60 | 3,42% | 9.392,00 |
| 16.02.2024 | 960,40 | 1.003,50 | 744,60 | 748,00 | -19,38% | 14.722,00 |
| 15.02.2024 | 857,00 | 931,80 | 809,40 | 927,80 | 12,90% | 6.325,00 |
| 14.02.2024 | 743,80 | 824,00 | 743,80 | 821,80 | 12,54% | 3.616,00 |
| 13.02.2024 | 719,60 | 745,60 | 699,00 | 730,20 | 2,24% | 4.048,00 |
| 12.02.2024 | 695,00 | 745,40 | 692,60 | 714,20 | 4,48% | 4.880,00 |
| 09.02.2024 | 651,80 | 690,20 | 651,40 | 683,60 | 5,69% | 2.372,00 |
| 08.02.2024 | 634,00 | 660,40 | 626,00 | 646,80 | 1,28% | 2.239,00 |
| 07.02.2024 | 627,00 | 647,80 | 615,00 | 638,60 | 0,79% | 1.874,00 |
| 06.02.2024 | 642,00 | 651,40 | 583,00 | 633,60 | 2,76% | 5.620,00 |
| 05.02.2024 | 535,00 | 620,00 | 535,00 | 616,60 | 14,69% | 2.919,00 |
| 02.02.2024 | 556,80 | 557,80 | 525,00 | 537,60 | 0,30% | 3.425,00 |
| 01.02.2024 | 502,00 | 536,80 | 494,90 | 536,00 | 9,52% | 2.418,00 |
| 31.01.2024 | 468,90 | 500,40 | 458,00 | 489,40 | 2,66% | 1.953,00 |
| 30.01.2024 | 503,00 | 520,00 | 465,00 | 476,70 | 4,82% | 4.705,00 |
| 29.01.2024 | 440,70 | 454,80 | 439,90 | 454,80 | 5,20% | 991,00 |
| 26.01.2024 | 425,00 | 444,90 | 425,00 | 432,30 | -2,00% | 2.964,00 |
| 25.01.2024 | 431,90 | 444,20 | 431,90 | 441,10 | 3,52% | 1.327,00 |
| 24.01.2024 | 435,80 | 454,40 | 425,80 | 426,10 | 1,40% | 2.357,00 |
| 23.01.2024 | 406,10 | 420,20 | 397,50 | 420,20 | 3,57% | 1.333,00 |
| 22.01.2024 | 393,60 | 445,40 | 379,70 | 405,70 | 4,80% | 5.697,00 |
| 19.01.2024 | 317,30 | 389,30 | 315,00 | 387,10 | 36,45% | 3.122,00 |
| 18.01.2024 | 292,90 | 306,60 | 283,50 | 283,70 | -1,49% | 1.765,00 |
| 17.01.2024 | 297,60 | 300,50 | 283,20 | 288,00 | -3,97% | 409,00 |
| 16.01.2024 | 311,10 | 316,00 | 299,90 | 299,90 | -3,29% | 837,00 |
| 15.01.2024 | 311,40 | 311,40 | 309,30 | 310,10 | -1,49% | 260,00 |
| 12.01.2024 | 312,70 | 316,20 | 311,10 | 314,80 | 0,61% | 588,00 |
| 11.01.2024 | 312,10 | 320,00 | 302,80 | 312,90 | 0,58% | 810,00 |
| 10.01.2024 | 315,90 | 320,90 | 305,00 | 311,10 | -2,11% | 1.882,00 |
| 09.01.2024 | 291,90 | 318,30 | 288,50 | 317,80 | 9,21% | 575,00 |
| 08.01.2024 | 267,70 | 291,00 | 267,20 | 291,00 | 8,26% | 1.361,00 |
| 05.01.2024 | 264,20 | 268,80 | 264,00 | 268,80 | 2,75% | 54,00 |
| 04.01.2024 | 256,30 | 262,40 | 254,60 | 261,60 | 1,36% | 132,00 |
| 03.01.2024 | 259,50 | 260,10 | 255,20 | 258,10 | -0,58% | 167,00 |
| 02.01.2024 | 257,70 | 259,90 | 253,90 | 259,60 | -1,44% | 378,00 |
| 29.12.2023 | 263,10 | 264,90 | 263,10 | 263,40 | -0,75% | 191,00 |
| 28.12.2023 | 265,00 | 265,70 | 263,40 | 265,40 | -0,38% | 173,00 |
| 27.12.2023 | 266,70 | 268,80 | 262,70 | 266,40 | 2,50% | 1.321,00 |
| 22.12.2023 | 276,90 | 278,00 | 259,90 | 259,90 | -6,00% | 687,00 |