Super Micro Computer Inc DRC (SMCI)

SMCI
🏛️ Kanada →
17.38
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 19.89 19.89 19.73 19.80 9.5K
09:31 19.90 20.10 19.90 20.10 7.5K
09:32 19.98 20.00 19.95 19.95 4.6K
09:33 19.98 19.98 19.96 19.96 4.5K
09:34 19.96 19.97 19.93 19.97 3.0K
09:35 19.90 19.90 19.90 19.90 1.0K
09:36 19.95 20.08 19.95 20.08 4.7K
09:37 20.05 20.08 20.05 20.06 5.3K
09:38 19.99 20.02 19.99 20.02 4.8K
09:40 20.05 20.05 19.98 19.98 6.1K
09:41 20.09 20.09 20.09 20.09 0.5K
09:42 19.97 20.00 19.97 19.98 5.4K
09:43 19.99 20.01 19.95 19.95 7.7K
09:46 20.00 20.00 19.97 19.97 4.1K
09:47 19.95 20.00 19.95 20.00 6.3K
09:48 19.99 20.01 19.99 20.01 4.7K
09:50 19.95 19.95 19.87 19.90 7.1K
09:51 19.95 20.00 19.95 19.95 1.5K
09:52 19.92 19.98 19.92 19.97 1.4K
09:54 19.95 20.00 19.95 20.00 2.6K
09:55 19.96 19.96 19.96 19.96 0.1K
09:56 19.99 19.99 19.99 19.99 0.1K
09:57 20.06 20.13 20.04 20.13 7.8K
09:58 20.12 20.17 20.12 20.17 7.4K
09:59 20.17 20.17 20.13 20.13 7.0K
10:00 20.20 20.20 20.15 20.15 3.4K
10:01 20.15 20.15 20.13 20.13 5.2K
10:02 20.09 20.09 20.02 20.02 2.1K
10:03 20.07 20.07 19.96 19.99 1.8K
10:04 20.00 20.00 19.98 19.98 1.5K
10:05 19.98 19.98 19.98 19.98 1.0K
10:06 19.99 19.99 19.97 19.98 1.6K
10:08 20.05 20.05 20.05 20.05 0.3K
10:09 20.08 20.11 20.07 20.11 2.2K
10:10 20.13 20.13 20.13 20.13 0.4K
10:11 20.15 20.17 20.10 20.10 2.2K
10:12 20.10 20.12 20.10 20.12 0.7K
10:13 20.15 20.15 20.15 20.15 1.1K
10:14 20.08 20.08 20.08 20.08 2.0K
10:15 20.06 20.06 20.06 20.06 2.7K
10:16 20.13 20.13 20.13 20.13 0.5K
10:18 20.15 20.19 20.15 20.19 1.4K
10:19 20.19 20.20 20.17 20.20 3.7K
10:20 20.21 20.22 20.20 20.22 1.4K
10:21 20.25 20.27 20.25 20.27 0.2K
10:22 20.28 20.29 20.28 20.29 6.0K
10:23 20.32 20.39 20.32 20.37 15.0K
10:24 20.40 20.40 20.40 20.40 1.7K
10:26 20.35 20.35 20.32 20.35 7.1K
10:27 20.33 20.34 20.33 20.34 0.8K
10:28 20.28 20.35 20.28 20.35 1.0K
10:29 20.37 20.37 20.35 20.35 1.7K
10:30 20.25 20.25 20.18 20.22 1.8K
10:31 20.21 20.23 20.21 20.23 2.7K
10:32 20.22 20.27 20.22 20.27 1.4K
10:33 20.26 20.26 20.18 20.20 5.9K
10:36 20.29 20.29 20.23 20.25 0.5K
10:37 20.27 20.31 20.27 20.31 0.3K
10:39 20.35 20.36 20.34 20.34 1.2K
10:40 20.33 20.33 20.33 20.33 0.4K
10:41 20.37 20.37 20.37 20.37 0.2K
10:42 20.31 20.31 20.31 20.31 1.2K
10:43 20.30 20.30 20.30 20.30 0.9K
10:44 20.24 20.24 20.24 20.24 2.1K
10:46 20.20 20.22 20.19 20.19 2.3K
10:47 20.21 20.21 20.20 20.20 0.5K
10:48 20.18 20.19 20.17 20.17 3.0K
10:49 20.17 20.17 20.17 20.17 3.1K
10:51 20.15 20.15 20.15 20.15 5.2K
10:52 20.15 20.15 20.08 20.08 5.4K
10:53 20.06 20.06 20.00 20.00 5.4K
10:54 20.05 20.05 20.00 20.00 2.7K
10:55 19.96 19.96 19.88 19.92 8.6K
10:56 19.90 19.92 19.85 19.92 10.9K
10:57 19.95 20.00 19.95 20.00 0.7K
10:58 20.03 20.06 20.03 20.03 0.8K
10:59 20.03 20.03 20.00 20.00 2.3K
11:00 20.00 20.00 20.00 20.00 3.0K
11:01 19.97 19.97 19.97 19.97 2.0K
11:02 19.95 19.95 19.94 19.94 0.9K
11:03 19.90 19.90 19.86 19.90 9.6K
11:04 19.89 19.89 19.87 19.87 2.1K
11:05 19.85 19.85 19.80 19.80 5.1K
11:06 19.82 19.82 19.82 19.82 0.2K
11:08 19.88 19.88 19.88 19.88 1.0K
11:14 19.90 19.90 19.90 19.90 0.3K
11:15 19.88 19.88 19.84 19.84 1.7K
11:16 19.81 19.81 19.78 19.78 14.7K
11:17 19.80 19.80 19.78 19.78 2.8K
11:18 19.75 19.75 19.69 19.71 5.9K
11:19 19.69 19.70 19.69 19.70 4.3K
11:20 19.73 19.73 19.73 19.73 0.3K
11:22 19.75 19.75 19.70 19.70 7.8K
11:24 19.73 19.73 19.71 19.71 0.2K
11:25 19.70 19.70 19.70 19.70 5.0K
11:26 19.70 19.70 19.68 19.70 4.8K
11:27 19.68 19.68 19.65 19.67 3.9K
11:28 19.63 19.63 19.60 19.60 5.6K
11:29 19.58 19.59 19.58 19.58 1.7K
11:30 19.65 19.69 19.64 19.69 0.5K
11:31 19.69 19.69 19.66 19.66 0.5K
11:32 19.58 19.63 19.58 19.63 7.7K
11:33 19.61 19.62 19.61 19.62 1.3K
11:34 19.66 19.66 19.66 19.66 2.0K
11:36 19.61 19.61 19.60 19.60 4.9K
11:37 19.57 19.57 19.56 19.56 0.5K
11:38 19.55 19.55 19.52 19.54 3.2K
11:39 19.55 19.55 19.53 19.53 2.3K
11:40 19.57 19.57 19.57 19.57 0.6K
11:41 19.51 19.51 19.47 19.47 4.8K
11:42 19.47 19.47 19.43 19.44 7.7K
11:43 19.40 19.41 19.40 19.40 1.4K
11:44 19.44 19.47 19.44 19.47 0.6K
11:45 19.55 19.56 19.55 19.56 2.5K
11:46 19.65 19.65 19.65 19.65 0.2K
11:47 19.61 19.62 19.61 19.62 1.1K
11:48 19.73 19.73 19.73 19.73 1.1K
11:49 19.71 19.75 19.71 19.75 4.5K
11:50 19.78 19.78 19.78 19.78 0.7K
11:51 19.81 19.81 19.81 19.81 1.0K
11:52 19.82 19.84 19.82 19.84 13.0K
11:53 19.85 19.85 19.85 19.85 5.3K
11:54 19.90 19.92 19.88 19.92 5.7K
11:55 19.92 19.96 19.92 19.96 2.4K
11:56 19.99 19.99 19.96 19.96 3.7K
11:57 19.92 19.92 19.90 19.90 3.2K
11:58 19.97 19.97 19.97 19.97 0.3K
12:00 19.93 19.93 19.93 19.93 0.3K
12:03 19.89 19.89 19.89 19.89 0.2K
12:04 19.85 19.85 19.85 19.85 0.2K
12:05 19.92 19.92 19.92 19.92 0.8K
12:10 19.83 19.83 19.83 19.83 0.5K
12:11 19.82 19.83 19.82 19.83 2.2K
12:15 19.84 19.86 19.84 19.86 5.1K
12:19 19.85 19.85 19.85 19.85 0.1K
12:21 19.86 19.86 19.86 19.86 0.2K
12:22 19.86 19.86 19.86 19.86 0.1K
12:25 19.88 19.88 19.88 19.88 1.8K
12:26 19.85 19.85 19.85 19.85 0.1K
12:27 19.91 19.91 19.91 19.91 0.3K
12:28 19.85 19.85 19.85 19.85 0.7K
12:30 19.91 19.91 19.91 19.91 1.2K
12:31 19.89 19.89 19.88 19.88 0.8K
12:35 19.81 19.81 19.81 19.81 1.6K
12:36 19.77 19.77 19.77 19.77 0.5K
12:38 19.75 19.75 19.75 19.75 0.5K
12:41 19.85 19.85 19.85 19.85 0.2K
12:43 19.86 19.86 19.86 19.86 0.5K
12:45 19.90 19.91 19.90 19.91 2.8K
12:49 19.83 19.83 19.83 19.83 1.0K
12:51 19.83 19.83 19.83 19.83 0.1K
12:56 19.83 19.83 19.82 19.82 3.2K
13:00 19.82 19.82 19.82 19.82 2.2K
13:01 19.86 19.86 19.83 19.83 3.4K
13:02 19.85 19.85 19.85 19.85 0.1K
13:03 19.84 19.84 19.84 19.84 2.0K
13:04 19.80 19.80 19.78 19.78 3.3K
13:10 19.89 19.89 19.88 19.88 2.4K
13:13 19.85 19.87 19.85 19.87 1.0K
13:15 19.87 19.87 19.87 19.87 0.3K
13:31 19.83 19.83 19.83 19.83 1.0K
13:33 19.80 19.80 19.79 19.79 2.9K
13:37 19.84 19.84 19.84 19.84 0.1K
13:38 19.78 19.78 19.78 19.78 3.6K
13:40 19.78 19.78 19.78 19.78 0.4K
13:48 19.82 19.82 19.82 19.82 1.2K
13:59 19.82 19.82 19.82 19.82 0.1K
14:00 19.82 19.82 19.82 19.82 5.9K
14:01 19.79 19.80 19.79 19.80 2.3K
14:06 19.79 19.79 19.78 19.78 0.9K
14:08 19.75 19.75 19.75 19.75 0.1K
14:19 19.78 19.78 19.78 19.78 0.2K
14:22 19.73 19.73 19.73 19.73 1.0K
14:27 19.70 19.70 19.70 19.70 1.1K
14:29 19.76 19.76 19.76 19.76 0.1K
14:34 19.75 19.75 19.75 19.75 0.5K
14:39 19.80 19.80 19.80 19.80 0.2K
14:41 19.82 19.82 19.82 19.82 0.8K
14:44 19.75 19.75 19.75 19.75 1.0K
14:49 19.70 19.70 19.70 19.70 5.0K
14:50 19.72 19.72 19.72 19.72 0.4K
14:56 19.66 19.66 19.66 19.66 1.2K
14:57 19.65 19.65 19.65 19.65 1.3K
14:59 19.67 19.67 19.67 19.67 0.3K
15:10 19.68 19.68 19.68 19.68 1.5K
15:12 19.65 19.65 19.65 19.65 0.6K
15:14 19.63 19.63 19.63 19.63 1.7K
15:16 19.62 19.62 19.62 19.62 0.6K
15:17 19.60 19.60 19.60 19.60 0.5K
15:19 19.65 19.65 19.65 19.65 0.2K
15:26 19.60 19.62 19.60 19.62 0.6K
15:27 19.60 19.60 19.58 19.60 10.9K
15:28 19.58 19.58 19.58 19.58 0.6K
15:31 19.57 19.57 19.57 19.57 0.2K
15:35 19.50 19.50 19.50 19.50 2.1K
15:36 19.44 19.44 19.40 19.40 10.7K
15:37 19.40 19.43 19.40 19.42 1.6K
15:38 19.42 19.42 19.35 19.36 4.3K
15:40 19.40 19.40 19.40 19.40 0.1K
15:41 19.39 19.39 19.37 19.37 1.3K
15:42 19.38 19.39 19.36 19.38 1.7K
15:44 19.40 19.42 19.39 19.42 10.0K
15:46 19.46 19.46 19.46 19.46 0.6K
15:49 19.46 19.46 19.46 19.46 0.7K
15:50 19.46 19.46 19.46 19.46 9.0K
15:51 19.49 19.49 19.49 19.49 0.4K
15:52 19.46 19.46 19.46 19.46 0.2K
15:53 19.40 19.40 19.40 19.40 0.5K
15:55 19.45 19.50 19.45 19.50 3.3K
15:56 19.44 19.44 19.44 19.44 0.2K
15:59 19.45 19.50 19.45 19.50 5.6K
16:01 19.50 19.50 19.50 19.50 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar