Super Micro Computer Inc
WKN: A40MRM / ISIN: US86800U3023Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 15.09.23 | 26,80 | 26,90 | 24,72 | 24,93 | 13140889 |
| 14.09.23 | 27,18 | 27,61 | 26,80 | 27,08 | 5741099 |
| 13.09.23 | 26,70 | 27,71 | 26,65 | 27,10 | 5733079 |
| 12.09.23 | 27,35 | 27,95 | 26,58 | 26,77 | 5188869 |
| 11.09.23 | 28,55 | 28,75 | 27,51 | 27,73 | 6430539 |
| 08.09.23 | 26,63 | 28,13 | 26,56 | 28,07 | 6995129 |
| 07.09.23 | 26,51 | 26,78 | 25,44 | 26,75 | 6172729 |
| 06.09.23 | 27,71 | 28,13 | 27,03 | 27,40 | 5005669 |
| 05.09.23 | 27,94 | 28,68 | 27,47 | 28,03 | 7632939 |
| 01.09.23 | 27,70 | 28,33 | 26,70 | 28,22 | 8402079 |
| 31.08.23 | 27,00 | 28,30 | 26,42 | 27,51 | 22033979 |
| 30.08.23 | 26,26 | 27,58 | 25,75 | 26,79 | 6814249 |
| 29.08.23 | 25,36 | 27,76 | 25,22 | 26,16 | 8492159 |
| 28.08.23 | 25,74 | 26,21 | 25,37 | 25,52 | 4684229 |
| 25.08.23 | 26,10 | 26,32 | 24,35 | 25,40 | 9302219 |
| 24.08.23 | 29,83 | 29,84 | 25,68 | 26,25 | 12893259 |
| 23.08.23 | 26,03 | 28,44 | 25,93 | 27,76 | 8475959 |
| 22.08.23 | 25,70 | 26,36 | 25,40 | 25,81 | 6212469 |
| 21.08.23 | 24,45 | 25,56 | 24,28 | 25,26 | 6858919 |
| 18.08.23 | 23,60 | 24,70 | 23,52 | 24,36 | 7474589 |
| 17.08.23 | 25,50 | 25,55 | 24,27 | 24,41 | 5554409 |
| 16.08.23 | 26,34 | 26,37 | 25,20 | 25,37 | 5747999 |
| 15.08.23 | 26,74 | 27,19 | 26,01 | 26,42 | 4991649 |
| 14.08.23 | 25,04 | 27,25 | 24,85 | 26,95 | 10448409 |
| 11.08.23 | 26,93 | 27,20 | 25,06 | 25,44 | 10743269 |
