CoinXview PortföljApp
SV
Mynt: 1 243Börser: 22Börsvärde: $2,51T −3,14%Volym 24h: $28,49BDominans: BTC 58,9% ETH 10,0%ETH-gas: 0,20 gweiRädsla & girighet: 28/100

Prishistorik för Super Micro Computer (bStocks) (SMCIB)

Daglig öppning, högsta, lägsta, stängning och volym (UTC), från börsen med mest SMCIB-volym. Visar de senaste 365 dagarna.

Månadsavkastning SMCIB

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026———————+18%+10%-20%-13%—-9%

Förändring från den första dagens öppningskurs till den sista dagens stängningskurs varje månad (UTC); innevarande månad visar hittills (streckad kontur). ”Hela året” ackumulerar månaderna med data. Historisk avkastning garanterar inte framtida resultat.

Ladda ned fullständig historik (CSV, öppnas i Excel)

DatumÖppningHögstaLägstaStängningVolymFörändring
2026-11-10$28,98$29,13$27,48 $28,78$38,93K-0.69%
2026-11-09$28,13$29,73$27,20 $29,01$207,52K+3.13%
2026-11-08$28,82$28,99$28,16 $28,17$17,02K-2.26%
2026-11-07$28,85$29,07$28,75 $28,90$8,33K+0.17%
2026-11-06$26,74$29,45$26,74 $28,85$230,30K+7.89%
2026-11-05$29,52$29,63$25,83 $26,72$726,86K-9.49%
2026-11-04$34,38$34,39$29,50 $29,56$378,91K-14.02%
2026-11-03$31,01$34,94$30,42 $34,28$707,63K+10.54%
2026-11-02$32,96$33,84$30,33 $31,03$103,80K-5.86%
2026-11-01$32,95$33,12$32,66 $32,93$29,08K-0.06%
2026-10-31$33,06$33,19$32,83 $32,97$15,89K-0.27%
2026-10-30$33,24$33,27$31,44 $33,05$161,39K-0.57%
2026-10-29$34,91$35,78$32,96 $33,12$135,10K-5.13%
2026-10-28$35,16$36,14$34,68 $34,91$674,00K-0.71%
2026-10-27$33,12$35,24$32,59 $35,19$576,24K+6.25%
2026-10-26$33,04$33,56$32,32 $33,00$111,28K-0.12%
2026-10-25$32,97$33,20$32,73 $33,03$12,73K+0.18%
2026-10-24$33,03$33,11$32,62 $33,03$19,36K+0.00%
2026-10-23$33,57$34,86$32,80 $32,95$246,56K-1.85%
2026-10-22$35,07$35,25$33,05 $33,64$206,95K-4.08%
2026-10-21$37,49$38,10$34,98 $35,04$388,02K-6.54%
2026-10-20$32,28$37,76$30,98 $37,76$478,80K+16.98%
2026-10-19$32,22$33,32$31,95 $32,30$176,57K+0.25%
2026-10-18$31,83$32,36$30,68 $32,19$41,37K+1.13%
2026-10-17$31,64$32,25$30,89 $31,77$29,05K+0.41%
2026-10-16$35,06$35,73$31,36 $31,60$127,50K-9.87%
2026-10-15$35,27$35,60$32,45 $35,11$84,10K-0.45%
2026-10-14$39,16$39,57$35,14 $35,16$69,68K-10.21%
2026-10-13$39,63$39,70$38,57 $39,20$76,24K-1.09%
2026-10-12$42,06$42,25$39,28 $39,58$69,01K-5.90%
2026-10-11$41,69$42,05$41,41 $42,01$15,24K+0.77%
2026-10-10$41,78$41,89$41,63 $41,76$13,19K-0.05%
2026-10-09$42,84$43,67$40,68 $41,77$151,90K-2.50%
2026-10-08$45,04$45,19$41,93 $42,84$123,90K-4.88%
2026-10-07$43,55$45,71$42,38 $45,10$139,83K+3.56%
2026-10-06$43,30$44,72$43,08 $43,53$70,79K+0.53%
2026-10-05$43,94$44,30$42,87 $43,31$72,61K-1.43%
2026-10-04$43,54$43,93$43,47 $43,93$35,26K+0.90%
2026-10-03$43,61$43,69$43,39 $43,57$18,82K-0.09%
2026-10-02$41,92$44,54$41,87 $43,66$173,75K+4.15%
2026-10-01$41,16$42,02$40,19 $41,96$84,09K+1.94%
2026-09-30$41,23$42,64$40,46 $41,10$112,94K-0.32%
2026-09-29$41,81$42,62$40,93 $41,23$81,44K-1.39%
2026-09-28$44,03$44,03$41,01 $41,76$159,93K-5.16%
2026-09-27$43,58$44,50$43,43 $44,03$24,79K+1.03%
2026-09-26$43,24$43,70$43,09 $43,56$27,55K+0.74%
2026-09-25$41,45$43,61$41,42 $43,30$255,76K+4.46%
2026-09-24$41,32$42,23$39,89 $41,49$217,37K+0.41%
2026-09-23$41,50$42,62$40,82 $41,37$403,40K-0.31%
2026-09-22$41,39$41,69$40,28 $41,50$272,14K+0.27%
2026-09-21$39,71$41,66$39,31 $41,38$263,11K+4.21%
2026-09-20$38,84$39,84$38,44 $39,71$97,98K+2.24%
2026-09-19$39,05$39,06$38,59 $38,81$35,02K-0.61%
2026-09-18$40,39$41,21$38,39 $39,04$217,57K-3.34%
2026-09-17$37,17$41,00$37,01 $40,42$180,51K+8.74%
2026-09-16$35,75$37,17$35,30 $37,17$54,51K+3.97%
2026-09-15$37,09$37,51$35,66 $35,72$63,69K-3.69%
2026-09-14$38,54$39,34$36,47 $37,09$111,14K-3.76%
2026-09-13$39,88$39,99$37,84 $38,43$40,78K-3.64%
2026-09-12$39,98$40,07$39,78 $39,91$16,11K-0.18%
2026-09-11$37,30$40,40$37,12 $39,98$64,95K+7.18%
2026-09-10$38,82$39,20$37,10 $37,25$91,57K-4.04%
2026-09-09$40,21$40,49$38,71 $38,81$112,51K-3.48%
2026-09-08$39,51$41,48$39,06 $40,19$186,88K+1.72%
2026-09-07$40,05$40,99$39,40 $39,51$45,79K-1.35%
2026-09-06$39,72$40,42$39,68 $40,08$26,97K+0.91%
2026-09-05$39,52$39,97$39,46 $39,69$49,85K+0.43%
2026-09-04$37,88$40,86$37,82 $39,53$229,74K+4.36%
2026-09-03$36,77$38,12$35,85 $37,86$143,71K+2.96%
2026-09-02$37,18$37,80$35,72 $36,68$230,14K-1.34%
2026-09-01$37,28$37,74$35,72 $37,31$229,30K+0.08%
2026-08-31$36,13$37,58$36,13 $37,33$198,10K+3.32%
2026-08-30$37,19$37,49$35,81 $36,05$57,68K-3.07%
2026-08-29$37,04$37,51$36,85 $37,19$53,63K+0.40%
2026-08-28$38,13$38,88$36,89 $37,04$161,35K-2.86%
2026-08-27$38,29$39,45$37,54 $38,10$267,19K-0.50%
2026-08-26$38,56$38,74$36,72 $38,32$283,49K-0.62%
2026-08-25$35,15$38,78$34,75 $38,58$391,86K+9.76%
2026-08-24$37,45$37,46$34,17 $35,09$300,48K-6.30%
2026-08-23$37,11$37,90$36,91 $37,50$74,28K+1.05%
2026-08-22$37,23$37,46$36,70 $37,03$96,68K-0.54%
2026-08-21$36,49$37,52$36,47 $37,27$420,39K+2.14%
2026-08-20$36,89$38,76$35,60 $36,51$688,83K-1.03%
2026-08-19$37,09$37,67$35,77 $36,89$398,19K-0.54%
2026-08-18$38,16$38,27$36,24 $37,07$656,77K-2.86%
2026-08-17$40,57$41,09$37,80 $38,16$616,78K-5.94%
2026-08-16$39,89$40,81$39,80 $40,60$22,15K+1.78%
2026-08-15$39,92$40,38$39,71 $39,82$32,35K-0.25%
2026-08-14$39,38$40,56$38,80 $39,85$303,59K+1.19%
2026-08-13$37,31$42,35$36,99 $39,38$985,86K+5.55%
2026-08-12$33,91$38,21$33,90 $37,34$1,11M+10.12%
2026-08-11$31,86$35,12$30,96 $33,91$1,82M+6.43%
2026-08-10$31,74$33,33$31,46 $31,80$46,09K+0.19%
2026-08-09$31,82$31,98$31,56 $31,81$20,79K-0.03%
2026-08-08$31,35$32,23$31,28 $31,97$8,60K+1.98%
2026-08-07$29,78$31,34$29,59 $31,34$40,22K+5.24%
2026-08-06$30,33$30,87$29,29 $29,75$26,63K-1.91%
2026-08-05$31,69$31,71$30,01 $30,29$20,19K-4.42%
Alla sektioner