Holen Sie sich die Stockscreener-App
46.20
1.68%
-0.79
Super Micro Computer Inc-Aktien (SMCI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-25 | $45.09 | $44.72 | $0.37 | 1,640,723.0 | -2.71% |
| 2025-09-24 | $48.15 | $46.17 | $1.98 | 24,915,663.0 | -1.68% |
| 2025-09-23 | $47.70 | $45.86 | $1.84 | 26,938,442.0 | +0.26% |
| 2025-09-22 | $48.53 | $45.17 | $3.36 | 39,806,231.0 | +2.31% |
| 2025-09-19 | $46.52 | $45.45 | $1.08 | 28,642,917.0 | -0.28% |
| 2025-09-18 | $46.33 | $44.54 | $1.79 | 26,229,297.0 | +2.32% |
| 2025-09-17 | $45.40 | $43.69 | $1.71 | 22,455,149.0 | -0.02% |
| 2025-09-16 | $45.82 | $44.50 | $1.32 | 18,079,132.0 | -1.04% |
| 2025-09-15 | $45.77 | $44.20 | $1.57 | 22,339,208.0 | +0.84% |
| 2025-09-12 | $47.00 | $44.63 | $2.37 | 38,024,092.0 | +2.39% |
| 2025-09-11 | $44.51 | $43.46 | $1.05 | 23,835,107.0 | +0.09% |
| 2025-09-10 | $45.57 | $43.33 | $2.24 | 40,818,115.0 | +2.31% |
| 2025-09-09 | $43.00 | $40.16 | $2.84 | 37,102,962.0 | +7.19% |
| 2025-09-08 | $41.12 | $39.89 | $1.23 | 18,903,344.0 | -0.92% |
| 2025-09-05 | $41.18 | $39.74 | $1.44 | 21,712,247.0 | -0.71% |
| 2025-09-04 | $40.80 | $39.75 | $1.05 | 22,402,377.0 | +1.50% |
| 2025-09-03 | $40.98 | $39.77 | $1.21 | 20,382,448.0 | -1.67% |
| 2025-09-02 | $40.86 | $39.56 | $1.30 | 29,893,543.0 | -1.83% |
| 2025-08-29 | $42.86 | $41.44 | $1.42 | 36,677,847.0 | -5.53% |
| 2025-08-28 | $45.34 | $43.91 | $1.43 | 21,909,535.0 | -1.76% |
| 2025-08-27 | $45.01 | $43.87 | $1.14 | 18,510,923.0 | +0.90% |
| 2025-08-26 | $44.39 | $43.63 | $0.755 | 18,053,952.0 | +0.66% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $48.53 | $39.56 | $8.97 | 464,120,997.0 | +8.21% |
| 2025-08 | $59.40 | $41.31 | $18.09 | 694,584,601.0 | -29.56% |
| 2025-07 | $62.36 | $46.22 | $16.14 | 799,949,368.0 | +20.32% |
| 2025-06 | $50.55 | $39.51 | $11.04 | 849,464,011.0 | +22.46% |
| 2025-05 | $47.80 | $30.54 | $17.26 | 1,162,054,850.0 | +25.61% |
| 2025-04 | $37.82 | $27.60 | $10.22 | 959,650,063.0 | -6.95% |
| 2025-03 | $44.99 | $32.14 | $12.85 | 1,276,874,038.0 | -17.41% |
| 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% |
1.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):