Super Micro Computer Inc
WKN: A40MRM / ISIN: US86800U3023Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 05.01.24 | 28,88 | 29,87 | 28,78 | 29,21 | 4951579 |
| 04.01.24 | 28,05 | 29,53 | 27,64 | 28,88 | 5003349 |
| 03.01.24 | 27,73 | 28,79 | 27,66 | 28,09 | 3455669 |
| 02.01.24 | 28,00 | 28,70 | 27,60 | 28,55 | 4355849 |
| 29.12.23 | 29,15 | 29,30 | 28,02 | 28,43 | 4175219 |
| 28.12.23 | 29,24 | 29,72 | 29,09 | 29,15 | 2498379 |
| 27.12.23 | 29,80 | 29,90 | 29,09 | 29,50 | 2834579 |
| 26.12.23 | 29,09 | 29,66 | 28,79 | 29,43 | 5326959 |
| 22.12.23 | 30,76 | 30,93 | 28,51 | 28,97 | 8594789 |
| 21.12.23 | 30,89 | 31,35 | 30,07 | 30,42 | 4890309 |
| 20.12.23 | 31,55 | 32,06 | 30,15 | 30,21 | 6908659 |
| 19.12.23 | 31,50 | 32,11 | 30,81 | 31,59 | 8320819 |
| 18.12.23 | 30,44 | 32,76 | 30,30 | 32,22 | 11802119 |
| 15.12.23 | 29,50 | 30,19 | 29,25 | 30,01 | 13056139 |
| 14.12.23 | 27,80 | 29,63 | 27,80 | 29,44 | 8547229 |
| 13.12.23 | 26,70 | 27,53 | 26,29 | 27,33 | 4173659 |
| 12.12.23 | 26,16 | 26,71 | 26,47 | 26,54 | 4340589 |
| 11.12.23 | 26,22 | 27,07 | 25,72 | 26,23 | 6959119 |
| 08.12.23 | 25,60 | 27,42 | 25,52 | 27,27 | 6745999 |
| 07.12.23 | 25,55 | 25,85 | 25,13 | 25,62 | 5736319 |
| 06.12.23 | 26,75 | 26,78 | 25,34 | 25,34 | 5633839 |
| 05.12.23 | 26,35 | 26,98 | 25,98 | 26,30 | 3865739 |
| 04.12.23 | 26,72 | 26,92 | 25,70 | 26,64 | 5483939 |
| 01.12.23 | 26,25 | 27,05 | 26,03 | 26,96 | 10140689 |
| 30.11.23 | 28,99 | 29,13 | 26,77 | 27,35 | 7377909 |
