Super Micro Computer Inc
WKN: A40MRM / ISIN: US86800U3023Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 25.11.24 | 36,00 | 39,22 | 35,56 | 38,41 | 33904902 |
| 22.11.24 | 30,68 | 34,36 | 30,50 | 33,15 | 28652034 |
| 21.11.24 | 27,68 | 30,50 | 29,28 | 29,71 | 23689520 |
| 20.11.24 | 27,29 | 27,70 | 24,83 | 25,80 | 20910144 |
| 19.11.24 | 27,10 | 29,32 | 25,61 | 28,27 | 46030647 |
| 18.11.24 | 20,03 | 23,87 | 20,00 | 21,54 | 31893491 |
| 15.11.24 | 17,75 | 18,79 | 17,25 | 18,58 | 16237252 |
| 14.11.24 | 17,92 | 19,23 | 17,36 | 18,01 | 20896018 |
| 13.11.24 | 21,00 | 21,79 | 20,28 | 20,33 | 12711799 |
| 12.11.24 | 22,08 | 23,05 | 21,59 | 21,70 | 10111855 |
| 11.11.24 | 22,20 | 23,65 | 21,30 | 23,23 | 13393257 |
| 08.11.24 | 25,60 | 26,25 | 23,77 | 24,52 | 12616142 |
| 07.11.24 | 22,47 | 25,78 | 22,11 | 25,48 | 18372861 |
| 06.11.24 | 20,88 | 23,00 | 20,20 | 22,70 | 25393565 |
| 05.11.24 | 25,88 | 28,00 | 25,10 | 27,70 | 18355990 |
| 04.11.24 | 24,87 | 27,96 | 23,90 | 26,03 | 20070343 |
| 01.11.24 | 27,56 | 28,74 | 25,72 | 26,05 | 22180819 |
| 31.10.24 | 30,01 | 30,88 | 27,22 | 29,11 | 26562049 |
| 30.10.24 | 34,72 | 38,00 | 32,21 | 33,07 | 51859428 |
| 29.10.24 | 47,69 | 49,69 | 46,75 | 49,12 | 7203770 |
| 28.10.24 | 47,75 | 48,72 | 47,29 | 47,72 | 6416485 |
| 25.10.24 | 46,50 | 48,39 | 46,46 | 47,27 | 7026274 |
| 24.10.24 | 45,63 | 47,24 | 45,63 | 46,23 | 5816378 |
| 23.10.24 | 45,46 | 46,13 | 44,62 | 45,36 | 5576207 |
| 22.10.24 | 47,70 | 48,15 | 44,81 | 45,97 | 8844974 |
