Holen Sie sich die Stockscreener-App
40.10
5.80%
2.20
Handel nachbörslich:
32.55
-7.55
-18.83%
Super Micro Computer Inc-Aktien (SMCI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-19 | $41.31 | $38.15 | $3.16 | 60,441,536.0 | +5.80% |
| 2025-03-18 | $41.23 | $37.85 | $3.38 | 52,848,764.0 | -9.63% |
| 2025-03-17 | $43.17 | $40.90 | $2.27 | 40,042,555.0 | -0.55% |
| 2025-03-14 | $42.26 | $40.25 | $2.01 | 56,461,584.0 | +7.91% |
| 2025-03-13 | $42.97 | $38.90 | $4.07 | 55,609,654.0 | -7.98% |
| 2025-03-12 | $44.99 | $41.85 | $3.14 | 92,039,296.0 | +3.99% |
| 2025-03-11 | $41.47 | $36.61 | $4.86 | 94,791,272.0 | +10.68% |
| 2025-03-10 | $39.45 | $35.99 | $3.46 | 71,846,292.0 | -3.50% |
| 2025-03-07 | $38.49 | $35.36 | $3.13 | 58,852,856.0 | +3.21% |
| 2025-03-06 | $39.66 | $35.66 | $4.00 | 70,850,695.0 | -4.76% |
| 2025-03-05 | $40.90 | $38.23 | $2.67 | 69,322,385.0 | -0.61% |
| 2025-03-04 | $39.90 | $38.70 | $1.20 | 12,545,788.0 | +8.51% |
| 2025-03-03 | $42.38 | $35.61 | $6.77 | 99,728,759.0 | -13.00% |
| 2025-02-28 | $43.49 | $38.88 | $4.61 | 95,605,784.0 | -3.47% |
| 2025-02-27 | $50.00 | $42.55 | $7.45 | 120,352,414.0 | -15.97% |
| 2025-02-26 | $56.19 | $50.05 | $6.14 | 140,558,797.0 | +12.23% |
| 2025-02-25 | $50.67 | $44.00 | $6.67 | 128,946,239.0 | -11.76% |
| 2025-02-24 | $56.25 | $50.26 | $5.99 | 82,941,171.0 | -7.95% |
| 2025-02-21 | $62.43 | $55.07 | $7.36 | 103,892,571.0 | -5.40% |
| 2025-02-20 | $62.47 | $54.30 | $8.17 | 180,680,759.0 | -1.63% |
| 2025-02-19 | $66.44 | $55.61 | $10.83 | 333,594,392.0 | +7.97% |
Super Micro Computer Inc-Aktien (SMCI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Super Micro Computer Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMCI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Super Micro Computer Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Super Micro Computer Inc-Aktien (SMCI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03 | $44.99 | $35.36 | $9.63 | 895,822,972.0 | -3.28% |
| 2025-02 | $66.44 | $25.71 | $40.73 | 2,310,135,287.0 | +45.37% |
| 2025-01 | $38.50 | $27.22 | $11.28 | 651,831,939.0 | -6.43% |
Super Micro Computer Inc-Aktien (SMCI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $48.00 | $30.12 | $17.88 | 1,519,933,758.0 | -6.00% |
| 2024-11 | $39.23 | $17.25 | $21.98 | 2,037,978,748.0 | +12.13% |
| 2024-10 | $50.61 | $27.22 | $23.39 | 1,252,462,635.0 | -30.09% |
| 2024-09 | $48.44 | $37.30 | $11.14 | 1,488,652,740.0 | -4.87% |
| 2024-08 | $72.45 | $39.52 | $32.93 | 2,175,133,130.0 | -37.62% |
| 2024-07 | $96.33 | $65.63 | $30.70 | 1,247,980,430.0 | -14.37% |
| 2024-06 | $101.4 | $74.12 | $27.28 | 1,333,345,080.0 | +4.44% |
| 2024-05 | $97.23 | $70.00 | $27.23 | 1,329,975,700.0 | -8.65% |
| 2024-04 | $106.9 | $67.10 | $39.80 | 1,341,245,640.0 | -14.97% |
| 2024-03 | $122.9 | $85.50 | $37.40 | 1,813,000,840.0 | +16.62% |
| 2024-02 | $107.8 | $53.60 | $54.19 | 3,177,009,550.0 | +63.54% |
| 2024-01 | $55.44 | $27.59 | $27.86 | 1,583,210,840.0 | +86.31% |
Super Micro Computer Inc-Aktien (SMCI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $32.76 | $25.13 | $7.63 | 613,996,450.0 | +3.95% |
| 2023-11 | $30.65 | $22.74 | $7.91 | 691,901,760.0 | +14.20% |
| 2023-10 | $31.75 | $22.66 | $9.09 | 696,452,670.0 | -12.67% |
| 2023-09 | $28.77 | $22.83 | $5.95 | 538,990,390.0 | -0.31% |
| 2023-08 | $35.70 | $23.51 | $12.19 | 904,528,670.0 | -16.71% |
| 2023-07 | $33.78 | $24.51 | $9.27 | 569,804,750.0 | +32.51% |
| 2023-06 | $27.02 | $21.31 | $5.71 | 619,822,120.0 | +11.30% |
| 2023-05 | $24.30 | $10.17 | $14.13 | 587,583,970.0 | +112.42% |
| 2023-04 | $11.92 | $9.32 | $2.60 | 303,214,420.0 | -1.05% |
| 2023-03 | $11.84 | $8.72 | $3.11 | 342,013,480.0 | +8.76% |
| 2023-02 | $10.40 | $7.01 | $3.39 | 296,356,650.0 | +35.45% |
| 2023-01 | $9.28 | $6.90 | $2.38 | 319,007,490.0 | -11.90% |
0.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):