Super Micro Computer Inc DRC (SMCI)

SMCI
🏛️ Kanada →
17.33
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 15.79 17.36 15.70 17.33 0.4M
2025-09-30 15.36 15.95 15.32 15.88 0.3M
2025-09-29 15.30 15.69 15.25 15.35 0.2M
2025-09-26 15.16 15.20 14.72 15.18 0.2M
2025-09-25 14.99 15.62 14.67 15.40 0.3M
2025-09-24 15.62 15.95 15.31 15.31 0.3M
2025-09-23 15.70 15.80 15.21 15.46 0.3M
2025-09-22 15.09 16.06 14.98 15.51 0.4M
2025-09-19 15.22 15.41 15.08 15.19 0.2M
2025-09-18 15.03 15.34 14.76 15.22 0.3M
2025-09-17 14.75 15.04 14.50 14.90 0.2M
2025-09-16 15.15 15.15 14.77 14.89 0.2M
2025-09-15 15.02 15.16 14.66 15.05 0.2M
2025-09-12 15.49 15.55 14.81 14.93 0.5M
2025-09-11 14.72 14.75 14.42 14.59 0.2M
2025-09-10 14.56 15.07 14.38 14.54 0.4M
2025-09-09 13.38 14.25 13.34 14.23 0.4M
2025-09-08 13.51 13.63 13.25 13.30 0.2M
2025-09-05 13.57 13.66 13.22 13.40 0.1M
2025-09-04 13.32 13.54 13.21 13.51 0.1M
2025-09-03 13.55 13.57 13.22 13.34 0.1M
2025-09-02 13.32 13.55 13.14 13.55 0.2M
2025-08-29 14.24 14.24 13.77 13.80 0.4M
2025-08-28 14.83 15.03 14.59 14.62 0.4M
2025-08-27 14.76 14.93 14.58 14.86 0.2M
2025-08-26 14.66 14.73 14.49 14.71 0.2M
2025-08-25 14.42 14.90 14.39 14.65 0.2M
2025-08-22 13.79 14.63 13.79 14.57 0.4M
2025-08-21 14.17 14.26 13.91 14.05 0.3M
2025-08-20 14.33 14.38 13.75 14.18 0.3M
2025-08-19 15.20 15.21 14.35 14.37 0.3M
2025-08-18 15.07 15.47 15.07 15.23 0.3M
2025-08-15 15.11 15.12 14.70 15.10 0.4M
2025-08-14 15.10 15.18 14.85 15.13 0.4M
2025-08-13 15.44 15.48 15.15 15.34 0.2M
2025-08-12 15.15 15.48 14.91 15.44 0.3M
2025-08-11 14.93 15.44 14.93 15.04 0.4M
2025-08-08 15.62 15.74 14.82 14.82 0.4M
2025-08-07 15.73 16.24 15.51 15.54 0.4M
2025-08-06 15.64 15.96 14.92 15.63 1.1M
2025-08-05 19.48 19.70 18.91 19.04 0.3M
2025-08-01 18.94 19.25 18.33 18.82 0.3M
2025-07-31 20.69 20.70 19.45 19.65 0.5M
2025-07-30 19.84 20.69 19.72 20.20 0.6M
2025-07-29 19.89 20.40 19.35 19.50 0.6M
2025-07-28 18.51 19.95 18.40 19.94 0.6M
2025-07-25 17.38 18.10 17.16 18.10 0.6M
2025-07-24 17.26 17.71 17.10 17.50 0.5M
2025-07-23 16.80 17.33 16.80 17.19 0.4M
2025-07-22 17.27 17.27 16.29 16.60 0.3M
2025-07-21 17.47 17.91 17.10 17.11 0.4M
2025-07-18 17.78 17.88 17.05 17.22 0.3M
2025-07-17 17.82 17.98 17.50 17.56 0.4M
2025-07-16 17.67 17.70 17.12 17.69 0.7M
2025-07-15 17.21 18.00 17.15 17.66 0.7M
2025-07-14 16.33 16.82 16.24 16.51 0.3M
2025-07-11 16.59 16.70 16.35 16.37 0.3M
2025-07-10 16.84 17.12 16.54 16.73 0.4M
2025-07-09 16.25 16.67 16.10 16.61 0.6M
2025-07-08 15.80 16.36 15.78 16.31 0.3M
2025-07-07 16.08 16.08 15.40 15.68 0.3M
2025-07-04 16.25 16.25 15.95 16.10 0.0M
2025-07-03 16.44 16.51 16.05 16.11 0.2M
2025-07-02 15.78 16.24 15.69 16.19 0.2M
2025-06-30 16.20 16.80 16.08 16.30 0.7M
2025-06-27 16.50 16.60 15.60 15.82 0.9M
2025-06-26 15.72 16.46 15.37 16.39 1.3M
2025-06-25 14.38 15.61 14.38 15.49 1.5M
2025-06-24 13.83 14.35 13.68 14.28 0.5M
2025-06-23 14.53 14.53 13.60 13.63 1.2M
2025-06-20 15.09 15.33 14.71 15.08 0.4M
2025-06-19 14.81 14.81 14.50 14.68 0.1M
2025-06-18 14.36 15.20 14.30 14.82 0.7M
2025-06-17 14.44 14.70 14.29 14.36 0.4M
2025-06-16 14.09 14.76 14.02 14.50 0.8M
2025-06-13 14.04 14.12 13.61 13.85 0.5M
2025-06-12 14.21 14.67 14.14 14.45 0.3M
2025-06-11 14.51 14.83 14.27 14.38 0.6M
2025-06-10 14.42 14.50 14.12 14.31 0.4M
2025-06-09 14.07 14.45 13.99 14.37 0.4M
2025-06-06 13.99 14.13 13.80 13.83 0.3M
2025-06-05 14.48 14.69 13.46 13.62 0.9M
2025-06-04 14.64 14.88 14.33 14.68 0.6M
2025-06-03 13.72 14.61 13.72 14.38 0.7M
2025-06-02 13.18 13.74 13.18 13.73 0.3M
2025-05-30 13.52 13.61 13.03 13.36 0.4M
2025-05-29 14.50 14.63 13.70 13.73 0.4M
2025-05-28 14.07 14.30 13.66 14.01 0.5M
2025-05-27 13.81 14.35 13.64 13.84 0.5M
2025-05-26 13.51 13.72 13.51 13.71 0.0M
2025-05-23 13.23 13.50 13.05 13.37 0.3M
2025-05-22 13.92 14.14 13.75 13.79 0.6M
2025-05-21 14.44 14.77 13.75 13.90 0.7M
2025-05-20 14.96 14.96 14.14 14.25 0.4M
2025-05-16 15.20 15.92 15.05 15.36 1.6M
2025-05-15 14.72 15.10 13.82 14.62 0.8M
2025-05-14 15.48 15.50 14.38 15.01 1.6M
2025-05-13 11.47 13.03 11.47 12.94 1.2M
2025-05-12 11.25 11.69 11.02 11.20 0.7M
2025-05-09 10.76 10.95 10.43 10.70 0.5M
2025-05-08 10.95 11.05 10.68 10.70 0.8M
2025-05-07 10.40 11.00 10.19 10.91 0.9M
2025-05-06 10.54 11.10 10.54 11.00 0.3M
2025-05-05 11.01 11.16 10.72 10.75 0.3M
2025-05-02 11.07 11.36 10.93 11.23 0.4M
2025-05-01 10.73 11.26 10.40 10.89 0.5M
2025-04-30 9.68 10.66 9.63 10.64 0.9M
2025-04-29 12.37 12.42 12.00 12.03 0.3M
2025-04-28 12.20 12.60 12.05 12.47 0.5M
2025-04-25 12.05 12.24 11.79 12.15 0.5M
2025-04-24 11.28 12.16 11.23 11.97 0.8M
2025-04-23 11.00 11.67 10.92 11.01 0.7M
2025-04-22 10.10 10.35 9.96 10.22 0.4M
2025-04-21 10.23 10.26 9.66 9.85 0.3M
2025-04-17 10.70 10.71 10.16 10.54 0.3M
2025-04-16 10.69 11.20 10.35 10.66 0.4M
2025-04-15 11.13 11.52 11.09 11.21 0.4M
2025-04-14 11.65 11.70 11.03 11.07 0.4M
2025-04-11 11.34 11.39 10.82 11.09 0.4M
2025-04-10 11.70 11.80 10.90 11.21 0.5M
2025-04-09 10.70 12.46 10.50 12.24 0.9M
2025-04-08 11.77 11.82 10.35 10.56 1.0M
2025-04-07 9.20 11.35 9.20 11.05 0.8M
2025-04-04 10.33 10.40 9.25 9.94 0.5M
2025-04-03 10.81 11.10 10.58 10.84 0.4M
2025-04-02 11.32 12.02 11.28 11.72 0.1M
2025-04-01 11.51 11.96 11.33 11.68 0.2M
2025-03-31 11.00 11.54 10.78 11.45 0.4M
2025-03-28 11.64 12.04 11.35 11.47 0.3M
2025-03-27 12.11 12.30 11.61 11.63 0.4M
2025-03-26 13.44 13.63 12.26 12.41 0.6M
2025-03-25 13.85 14.58 13.40 13.60 1.0M
2025-03-24 13.70 14.26 13.32 13.93 1.1M
2025-03-21 13.03 14.21 13.02 14.09 0.7M
2025-03-20 13.30 13.52 12.91 13.06 0.4M
2025-03-19 12.99 13.79 12.77 13.36 0.5M
2025-03-18 13.76 13.76 12.69 12.70 0.8M
2025-03-17 14.28 14.35 13.68 14.00 0.7M
2025-03-14 13.60 14.10 13.51 14.09 0.6M
2025-03-13 14.00 14.33 13.03 13.09 0.7M
2025-03-12 14.80 15.04 14.02 14.20 1.1M
2025-03-11 12.33 13.81 12.29 13.67 0.8M
2025-03-10 12.45 13.18 12.08 12.36 0.4M
2025-03-07 12.20 12.88 11.87 12.84 0.4M
2025-03-06 12.51 13.24 11.95 12.38 0.8M
2025-03-05 13.21 13.69 12.81 13.06 0.5M
2025-03-04 11.67 13.59 11.55 13.10 0.7M
2025-03-03 14.14 14.20 11.91 12.02 0.2M
2025-02-28 13.41 14.54 13.01 13.79 0.8M
2025-02-27 16.49 16.77 14.24 14.38 1.0M
2025-02-26 18.62 18.84 16.81 17.10 1.3M
2025-02-25 16.87 16.96 14.77 15.25 1.0M
2025-02-24 18.00 18.80 16.85 17.31 1.0M
2025-02-21 20.59 20.90 18.50 18.80 1.0M
2025-02-20 19.23 20.95 18.30 19.85 1.4M
2025-02-19 19.97 22.23 18.72 20.20 2.9M
2025-02-18 17.21 18.88 17.11 18.75 1.2M
2025-02-14 14.49 16.15 14.46 16.06 1.2M
2025-02-13 13.17 14.51 12.62 14.16 1.4M
2025-02-12 14.17 14.61 13.08 13.35 1.4M
2025-02-11 13.73 14.23 12.93 12.96 1.2M
2025-02-10 12.75 14.40 12.59 14.33 1.6M
2025-02-07 11.69 12.40 11.60 12.21 0.8M
2025-02-06 10.79 11.55 10.73 11.35 0.4M
2025-02-05 10.31 11.12 10.03 10.59 0.5M
2025-02-04 9.35 9.87 9.22 9.82 0.2M
2025-02-03 9.12 9.30 8.67 9.05 0.3M
2025-01-31 9.60 10.36 9.57 9.60 0.4M
2025-01-30 9.62 9.68 9.38 9.62 0.2M
2025-01-29 9.51 9.59 9.29 9.38 0.1M
2025-01-28 9.96 9.99 9.20 9.51 0.2M
2025-01-27 10.25 10.75 9.59 9.83 0.4M
2025-01-24 11.45 11.69 11.17 11.25 0.4M
2025-01-23 11.28 11.40 11.06 11.27 0.2M
2025-01-22 11.49 11.80 11.05 11.42 0.4M
2025-01-21 10.64 11.28 10.50 10.96 0.7M
2025-01-20 10.48 10.75 10.46 10.64 0.0M
2025-01-17 10.78 10.78 10.39 10.41 0.4M
2025-01-16 10.74 11.02 10.44 10.52 0.3M
2025-01-15 10.62 10.68 10.30 10.47 0.3M
2025-01-14 10.85 10.88 10.30 10.32 0.2M
2025-01-13 10.45 10.51 9.83 10.51 0.3M
2025-01-10 10.97 11.49 10.75 11.03 0.4M
2025-01-09 11.18 11.32 10.90 11.21 0.0M
2025-01-08 11.48 11.48 10.75 11.03 0.3M
2025-01-07 12.28 12.31 11.50 11.63 0.4M
2025-01-06 11.88 13.03 11.85 12.33 0.5M
2025-01-03 10.26 11.29 10.17 11.27 0.6M
2025-01-02 10.54 10.60 10.12 10.17 0.2M