419.74
4.31%
17.34
Handel nachbörslich:
67.77
-351.97
-83.85%
Super Micro Computer Inc-Aktien (SMCI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09-27 | $424.0 | $400.0 | $23.97 | 10,721,846.0 | +4.31% |
2024-09-26 | $484.4 | $373.0 | $111.4 | 23,761,684.0 | -12.17% |
2024-09-25 | $476.7 | $457.9 | $18.82 | 4,940,471.0 | -1.18% |
2024-09-24 | $473.6 | $452.3 | $21.35 | 5,321,107.0 | -0.50% |
2024-09-23 | $483.5 | $448.9 | $34.63 | 7,198,421.0 | +1.90% |
2024-09-20 | $458.2 | $436.2 | $21.97 | 7,507,136.0 | +4.59% |
2024-09-19 | $457.6 | $435.6 | $22.03 | 4,924,854.0 | +0.07% |
2024-09-18 | $460.9 | $436.1 | $24.80 | 5,735,132.0 | -0.57% |
2024-09-17 | $457.9 | $435.3 | $22.56 | 3,628,191.0 | -2.16% |
2024-09-16 | $457.2 | $433.6 | $23.61 | 4,254,907.0 | -1.76% |
2024-09-13 | $469.5 | $439.0 | $30.54 | 6,899,187.0 | +3.40% |
2024-09-12 | $449.5 | $431.7 | $17.78 | 4,926,960.0 | -0.73% |
2024-09-11 | $446.0 | $411.2 | $34.78 | 7,301,854.0 | +7.92% |
2024-09-10 | $418.9 | $400.7 | $18.15 | 4,928,152.0 | +0.70% |
2024-09-09 | $417.8 | $387.5 | $30.26 | 7,994,454.0 | +6.06% |
2024-09-06 | $406.7 | $382.8 | $23.89 | 9,007,645.0 | -6.79% |
2024-09-05 | $421.9 | $406.8 | $15.11 | 6,165,469.0 | -2.09% |
2024-09-04 | $435.4 | $408.4 | $27.02 | 7,142,935.0 | -4.14% |
2024-09-03 | $464.4 | $428.7 | $35.69 | 9,695,573.0 | +0.93% |
2024-08-30 | $459.3 | $419.6 | $39.75 | 10,703,891.0 | -2.48% |
2024-08-29 | $475.3 | $435.4 | $39.97 | 13,019,664.0 | +1.20% |
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 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09 | $484.4 | $373.0 | $111.4 | 152,777,824.0 | -4.10% |
2024-08 | $724.5 | $395.2 | $329.3 | 217,513,313.0 | -37.62% |
2024-07 | $963.3 | $656.3 | $307.0 | 124,798,043.0 | -14.37% |
2024-06 | $1,014.0 | $741.2 | $272.8 | 133,334,508.0 | +4.44% |
2024-05 | $972.3 | $700.0 | $272.3 | 132,997,570.0 | -8.65% |
2024-04 | $1,069.0 | $671.0 | $398.0 | 134,124,564.0 | -14.97% |
2024-03 | $1,229.0 | $855.0 | $374.0 | 181,300,084.0 | +16.62% |
2024-02 | $1,077.9 | $536.0 | $541.9 | 317,700,955.0 | +63.54% |
2024-01 | $554.4 | $275.9 | $278.6 | 158,321,084.0 | +86.31% |
Super Micro Computer Inc-Aktien (SMCI) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $327.6 | $251.3 | $76.26 | 61,399,645.0 | +3.95% |
2023-11 | $306.5 | $227.4 | $79.14 | 69,190,176.0 | +14.20% |
2023-10 | $317.5 | $226.6 | $90.91 | 69,645,267.0 | -12.67% |
2023-09 | $287.7 | $228.3 | $59.47 | 53,899,039.0 | -0.31% |
2023-08 | $357.0 | $235.1 | $121.9 | 90,452,867.0 | -16.71% |
2023-07 | $337.8 | $245.1 | $92.69 | 56,980,475.0 | +32.51% |
2023-06 | $270.2 | $213.1 | $57.10 | 61,982,212.0 | +11.30% |
2023-05 | $243.0 | $101.7 | $141.3 | 58,758,397.0 | +112.42% |
2023-04 | $119.2 | $93.19 | $26.05 | 30,321,442.0 | -1.05% |
2023-03 | $118.4 | $87.25 | $31.11 | 34,201,348.0 | +8.76% |
2023-02 | $104.0 | $70.11 | $33.87 | 29,635,665.0 | +35.45% |
2023-01 | $92.80 | $69.02 | $23.78 | 31,900,749.0 | -11.90% |
Super Micro Computer Inc-Aktien (SMCI) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $93.22 | $77.47 | $15.75 | 29,777,394.0 | -9.01% |
2022-11 | $95.22 | $69.17 | $26.05 | 22,157,237.0 | +29.66% |
2022-10 | $70.19 | $50.28 | $19.91 | 11,654,321.0 | +26.37% |
2022-09 | $68.17 | $51.63 | $16.54 | 11,623,170.0 | -15.38% |
2022-08 | $74.93 | $53.45 | $21.48 | 17,525,049.0 | +20.50% |
2022-07 | $55.15 | $37.01 | $18.14 | 9,144,620.0 | +33.85% |
2022-06 | $57.65 | $39.81 | $17.84 | 11,016,145.0 | -19.40% |
2022-05 | $58.34 | $41.05 | $17.29 | 11,169,922.0 | +18.91% |
2022-04 | $46.84 | $34.11 | $12.73 | 6,516,401.0 | +10.59% |
2022-03 | $43.59 | $38.00 | $5.59 | 4,942,243.0 | -3.11% |
2022-02 | $44.01 | $37.00 | $7.01 | 6,051,312.0 | -3.04% |
2022-01 | $47.99 | $38.16 | $9.83 | 4,383,395.0 | -7.80% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):