Super Micro Computer Inc
WKN: A40MRM / ISIN: US86800U3023Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 27.11.23 | 28,41 | 29,81 | 28,38 | 29,04 | 4855559 |
| 24.11.23 | 28,36 | 28,82 | 28,07 | 28,57 | 2040669 |
| 22.11.23 | 29,32 | 30,16 | 27,66 | 28,67 | 7794949 |
| 21.11.23 | 29,90 | 30,24 | 28,97 | 28,99 | 5827429 |
| 20.11.23 | 28,90 | 30,59 | 28,90 | 30,47 | 4636899 |
| 17.11.23 | 28,50 | 29,53 | 28,47 | 28,86 | 4830729 |
| 16.11.23 | 28,30 | 28,90 | 27,80 | 28,37 | 4010929 |
| 15.11.23 | 29,50 | 29,75 | 28,35 | 28,76 | 7125539 |
| 14.11.23 | 26,60 | 29,47 | 26,48 | 29,38 | 13400119 |
| 13.11.23 | 26,48 | 26,50 | 25,33 | 25,58 | 6594939 |
| 10.11.23 | 26,76 | 27,20 | 26,35 | 26,60 | 5093359 |
| 09.11.23 | 26,62 | 28,01 | 26,11 | 26,50 | 7560659 |
| 08.11.23 | 25,47 | 26,40 | 25,25 | 26,03 | 4624799 |
| 07.11.23 | 25,30 | 26,10 | 25,07 | 25,44 | 4330969 |
| 06.11.23 | 25,77 | 25,99 | 24,94 | 25,26 | 5233119 |
| 03.11.23 | 24,94 | 26,85 | 24,88 | 25,50 | 9861709 |
| 02.11.23 | 26,08 | 26,30 | 22,76 | 24,61 | 13062479 |
| 01.11.23 | 24,13 | 25,39 | 24,13 | 25,23 | 7639849 |
| 31.10.23 | 23,60 | 24,24 | 22,70 | 23,95 | 4737059 |
| 30.10.23 | 24,56 | 24,81 | 23,30 | 23,66 | 6970329 |
| 27.10.23 | 24,80 | 24,90 | 24,00 | 24,14 | 4659509 |
| 26.10.23 | 25,24 | 25,30 | 23,49 | 23,95 | 7129029 |
| 25.10.23 | 26,13 | 26,65 | 25,30 | 25,40 | 5314549 |
| 24.10.23 | 25,99 | 26,50 | 25,35 | 26,26 | 6063859 |
| 23.10.23 | 24,62 | 25,78 | 23,87 | 25,49 | 6485209 |
