Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 32,54 | 32,72 | 32,54 | 32,65 | 0,32% | - |
| 25.02.2021 | 33,51 | 33,77 | 32,46 | 32,55 | -3,48% | - |
| 24.02.2021 | 33,26 | 33,97 | 33,21 | 33,72 | 3,48% | - |
| 23.02.2021 | 30,92 | 32,96 | 30,78 | 32,59 | 2,44% | - |
| 22.02.2021 | 31,64 | 32,25 | 31,50 | 31,81 | 0,33% | - |
| 19.02.2021 | 31,77 | 31,78 | 31,32 | 31,71 | 0,06% | - |
| 18.02.2021 | 31,71 | 31,92 | 31,33 | 31,69 | 0,49% | - |
| 17.02.2021 | 31,56 | 31,56 | 31,53 | 31,53 | -1,25% | - |
| 16.02.2021 | 32,46 | 32,52 | 31,77 | 31,93 | 0,06% | - |
| 12.02.2021 | 33,03 | 33,20 | 31,55 | 31,91 | -6,65% | - |
| 11.02.2021 | 34,52 | 34,55 | 33,87 | 34,19 | 1,27% | - |
| 10.02.2021 | 33,93 | 34,09 | 33,46 | 33,76 | -0,41% | - |
| 09.02.2021 | 34,04 | 34,07 | 33,28 | 33,90 | 0,10% | - |
| 08.02.2021 | 32,78 | 33,97 | 32,68 | 33,86 | 6,16% | - |
| 05.02.2021 | 31,75 | 31,97 | 31,36 | 31,90 | -3,32% | - |
| 04.02.2021 | 32,54 | 33,06 | 32,52 | 32,99 | -0,02% | - |
| 03.02.2021 | 32,97 | 33,74 | 32,48 | 33,00 | 3,66% | - |
| 02.02.2021 | 31,58 | 32,15 | 31,47 | 31,83 | 1,06% | - |
| 01.02.2021 | 31,43 | 31,56 | 31,42 | 31,50 | 1,43% | - |
| 29.01.2021 | 31,76 | 31,84 | 30,53 | 31,05 | -2,31% | - |
| 28.01.2021 | 31,72 | 32,33 | 31,34 | 31,79 | -1,03% | - |
| 27.01.2021 | 32,70 | 33,09 | 32,06 | 32,12 | -4,86% | - |
| 26.01.2021 | 34,52 | 34,72 | 33,55 | 33,76 | -2,60% | - |
| 25.01.2021 | 34,29 | 35,16 | 34,29 | 34,66 | 1,05% | - |
| 22.01.2021 | 33,10 | 34,38 | 33,08 | 34,30 | 1,66% | - |
| 21.01.2021 | 33,59 | 34,59 | 33,38 | 33,74 | -0,04% | - |
| 20.01.2021 | 32,95 | 33,85 | 32,77 | 33,75 | 3,96% | - |
| 19.01.2021 | 32,33 | 32,59 | 32,08 | 32,47 | 0,32% | - |
| 15.01.2021 | 32,59 | 32,87 | 32,23 | 32,36 | -0,60% | - |
| 14.01.2021 | 32,70 | 32,98 | 32,51 | 32,56 | 0,03% | - |
| 13.01.2021 | 32,26 | 32,89 | 32,16 | 32,55 | 0,82% | - |
| 12.01.2021 | 32,41 | 32,74 | 32,15 | 32,28 | 0,53% | - |
| 11.01.2021 | 32,03 | 32,23 | 31,79 | 32,11 | 0,88% | - |
| 08.01.2021 | 32,13 | 32,44 | 31,41 | 31,83 | -1,39% | - |
| 07.01.2021 | 32,93 | 32,94 | 31,97 | 32,28 | 1,43% | - |
| 06.01.2021 | 31,87 | 32,41 | 31,64 | 31,83 | 1,97% | - |
| 05.01.2021 | 30,98 | 31,66 | 30,89 | 31,21 | 0,35% | - |
| 04.01.2021 | 31,78 | 31,81 | 30,79 | 31,10 | -1,95% | - |
| 31.12.2020 | 31,12 | 31,85 | 31,08 | 31,72 | 4,15% | - |
| 30.12.2020 | 30,48 | 30,62 | 30,37 | 30,46 | -0,10% | - |
| 29.12.2020 | 30,59 | 30,67 | 30,34 | 30,49 | 0,00% | - |
| 28.12.2020 | 30,55 | 30,55 | 30,47 | 30,49 | -2,20% | - |
| 24.12.2020 | 30,37 | 31,38 | 29,64 | 31,17 | 3,11% | - |
| 23.12.2020 | 29,98 | 30,62 | 29,98 | 30,23 | 1,41% | - |
| 22.12.2020 | 29,97 | 30,12 | 29,33 | 29,81 | -0,60% | - |
| 21.12.2020 | 29,75 | 30,25 | 29,52 | 29,99 | -2,50% | - |
| 18.12.2020 | 30,31 | 30,76 | 30,31 | 30,76 | 2,67% | - |
| 17.12.2020 | 29,97 | 30,10 | 29,84 | 29,96 | -0,05% | - |
| 16.12.2020 | 29,97 | 30,00 | 29,97 | 29,98 | 0,22% | - |
| 15.12.2020 | 29,44 | 30,06 | 29,34 | 29,91 | 2,03% | - |
| 14.12.2020 | 29,96 | 30,04 | 29,22 | 29,32 | -1,99% | - |
| 11.12.2020 | 30,11 | 30,25 | 29,73 | 29,91 | 2,61% | - |
| 10.12.2020 | 30,33 | 30,33 | 29,15 | 29,15 | -4,21% | - |
| 09.12.2020 | 31,17 | 31,20 | 30,06 | 30,43 | -0,75% | - |
| 08.12.2020 | 30,91 | 31,52 | 30,51 | 30,66 | 0,07% | - |
| 07.12.2020 | 30,84 | 31,56 | 28,63 | 30,64 | 2,73% | - |
| 04.12.2020 | 30,52 | 30,63 | 27,11 | 29,83 | 0,81% | - |
| 03.12.2020 | 29,62 | 33,07 | 29,07 | 29,59 | 1,25% | - |
| 02.12.2020 | 28,88 | 29,90 | 28,50 | 29,22 | 0,59% | - |
| 01.12.2020 | 28,87 | 32,04 | 28,87 | 29,05 | 2,78% | - |
| 30.11.2020 | 28,92 | 29,03 | 27,73 | 28,27 | -5,97% | - |
| 27.11.2020 | 29,64 | 30,67 | 29,02 | 30,06 | 2,24% | - |
| 25.11.2020 | 29,36 | 29,93 | 29,30 | 29,40 | 0,86% | - |
| 24.11.2020 | 29,35 | 29,52 | 28,64 | 29,15 | -0,75% | - |
| 23.11.2020 | 29,65 | 29,95 | 29,29 | 29,37 | -1,87% | - |
| 20.11.2020 | 29,90 | 30,00 | 29,68 | 29,93 | 0,94% | - |
| 19.11.2020 | 29,99 | 29,99 | 29,15 | 29,65 | 0,25% | - |
| 18.11.2020 | 29,68 | 30,04 | 29,52 | 29,58 | 0,02% | - |
| 17.11.2020 | 29,21 | 29,84 | 29,14 | 29,57 | 0,07% | - |
| 16.11.2020 | 29,73 | 29,75 | 29,40 | 29,55 | -0,10% | - |
| 13.11.2020 | 29,30 | 29,79 | 29,21 | 29,58 | 4,32% | - |
| 12.11.2020 | 28,28 | 28,76 | 28,21 | 28,36 | 1,29% | - |
| 11.11.2020 | 28,13 | 28,85 | 27,90 | 28,00 | 0,70% | - |
| 10.11.2020 | 27,93 | 28,38 | 27,54 | 27,80 | 0,45% | - |
| 09.11.2020 | 29,40 | 29,95 | 27,67 | 27,68 | -1,28% | - |
| 06.11.2020 | 31,51 | 31,51 | 27,85 | 28,04 | -1,86% | - |
| 05.11.2020 | 27,48 | 28,64 | 27,33 | 28,57 | 0,85% | - |
| 04.11.2020 | 27,54 | 28,51 | 26,91 | 28,33 | 22,20% | - |
| 03.11.2020 | 23,18 | 23,18 | 23,18 | 23,18 | 1,05% | - |
| 02.11.2020 | 23,31 | 23,31 | 22,67 | 22,94 | 1,44% | - |
| 30.10.2020 | 23,18 | 23,22 | 22,45 | 22,62 | -1,84% | - |
| 29.10.2020 | 22,10 | 23,56 | 21,94 | 23,04 | 3,69% | - |
| 28.10.2020 | 22,95 | 23,19 | 22,16 | 22,22 | -4,92% | - |
| 27.10.2020 | 24,19 | 24,29 | 23,29 | 23,37 | -3,59% | - |
| 26.10.2020 | 24,87 | 24,90 | 23,98 | 24,24 | -4,75% | - |
| 23.10.2020 | 26,14 | 26,41 | 25,29 | 25,45 | -2,58% | - |
| 22.10.2020 | 26,16 | 26,96 | 25,84 | 26,13 | -0,95% | - |
| 21.10.2020 | 26,57 | 26,72 | 26,03 | 26,38 | -2,37% | - |
| 20.10.2020 | 26,92 | 27,03 | 26,35 | 27,02 | 2,88% | - |
| 19.10.2020 | 27,17 | 27,23 | 26,26 | 26,26 | -2,65% | - |
| 16.10.2020 | 27,47 | 27,75 | 26,98 | 26,98 | -1,94% | - |
| 15.10.2020 | 27,17 | 27,75 | 26,98 | 27,51 | -0,54% | - |
| 14.10.2020 | 27,88 | 27,90 | 27,35 | 27,66 | -0,59% | - |
| 13.10.2020 | 0,00 | 28,05 | 0,00 | 27,83 | -0,38% | - |
| 12.10.2020 | 28,15 | 28,16 | 27,78 | 27,93 | 0,59% | - |
| 09.10.2020 | 27,46 | 27,97 | 27,44 | 27,77 | 0,52% | - |
| 08.10.2020 | 27,23 | 27,73 | 27,23 | 27,62 | 2,30% | - |
| 07.10.2020 | 26,83 | 27,29 | 26,54 | 27,00 | 2,20% | - |
| 06.10.2020 | 27,00 | 27,14 | 26,00 | 26,42 | -1,40% | - |
| 05.10.2020 | 26,46 | 26,90 | 26,25 | 26,80 | 3,68% | - |