30,170$
0,90%
Echtzeit-Aktienkurs Super Micro Computer
Bid:
Ask:
Aktienkurse zur Super Micro Computer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 30,03 | 31,03 | 29,55 | 30,16 | 0,87% | 27.047.822,00 |
| 08.01.2026 | 30,04 | 30,06 | 29,21 | 29,90 | -0,37% | 21.415.812,00 |
| 07.01.2026 | 30,63 | 30,63 | 29,78 | 30,01 | -1,74% | 22.592.598,00 |
| 06.01.2026 | 30,65 | 30,66 | 29,43 | 30,54 | 1,56% | 28.734.412,00 |
| 05.01.2026 | 31,68 | 32,04 | 29,98 | 30,07 | -2,87% | 36.323.008,00 |
| 02.01.2026 | 29,96 | 31,40 | 29,93 | 30,96 | 5,77% | 30.675.094,00 |
| 31.12.2025 | 29,71 | 29,87 | 29,02 | 29,27 | -1,28% | 24.844.990,00 |
| 30.12.2025 | 30,36 | 30,36 | 29,64 | 29,65 | -1,43% | 21.183.844,00 |
| 29.12.2025 | 30,07 | 31,14 | 29,94 | 30,08 | -1,83% | 19.377.414,00 |
| 26.12.2025 | 30,64 | 30,85 | 30,14 | 30,64 | 0,29% | 14.262.721,00 |
| 24.12.2025 | 30,65 | 30,80 | 30,34 | 30,55 | -0,68% | 6.805.570,00 |
| 23.12.2025 | 30,94 | 31,11 | 30,27 | 30,76 | -1,00% | 17.220.895,00 |
| 22.12.2025 | 31,17 | 31,69 | 30,87 | 31,07 | -0,13% | 21.017.601,00 |
| 19.12.2025 | 29,59 | 31,24 | 29,59 | 31,11 | 5,92% | 39.854.147,00 |
| 18.12.2025 | 30,71 | 30,91 | 29,10 | 29,37 | -1,58% | 25.047.742,00 |
| 17.12.2025 | 31,49 | 31,91 | 29,84 | 29,84 | -5,75% | 24.106.225,00 |
| 16.12.2025 | 31,30 | 31,91 | 30,95 | 31,66 | 0,92% | 15.516.283,00 |
| 15.12.2025 | 32,80 | 32,86 | 31,24 | 31,37 | -2,97% | 18.287.996,00 |
| 12.12.2025 | 33,75 | 34,60 | 32,23 | 32,33 | -4,97% | 22.435.069,00 |
| 11.12.2025 | 34,15 | 34,16 | 32,91 | 34,02 | -2,58% | 22.951.907,00 |
| 10.12.2025 | 34,97 | 35,13 | 34,18 | 34,92 | -0,29% | 17.456.470,00 |
| 09.12.2025 | 35,47 | 35,50 | 34,58 | 35,02 | -0,99% | 17.393.591,00 |
| 08.12.2025 | 35,15 | 35,88 | 34,72 | 35,37 | 1,96% | 20.983.468,00 |
| 05.12.2025 | 33,85 | 34,79 | 33,45 | 34,69 | 1,34% | 19.415.332,00 |
| 04.12.2025 | 33,50 | 34,41 | 33,08 | 34,23 | 1,63% | 17.007.377,00 |
| 03.12.2025 | 33,00 | 33,71 | 32,67 | 33,68 | 2,31% | 16.118.141,00 |
| 02.12.2025 | 33,59 | 34,33 | 32,89 | 32,92 | -1,47% | 19.093.756,00 |
| 01.12.2025 | 33,37 | 33,95 | 32,57 | 33,41 | -1,30% | 20.797.814,00 |
| 28.11.2025 | 33,33 | 33,86 | 32,88 | 33,85 | 3,11% | 10.755.849,00 |
| 26.11.2025 | 33,19 | 33,42 | 32,45 | 32,83 | 1,08% | 21.642.423,00 |
| 25.11.2025 | 32,16 | 32,63 | 31,17 | 32,48 | -2,55% | 22.199.789,00 |
| 24.11.2025 | 32,39 | 33,54 | 31,99 | 33,33 | 3,54% | 27.486.031,00 |
| 21.11.2025 | 32,14 | 32,57 | 31,03 | 32,19 | 2,00% | 28.321.163,00 |
| 20.11.2025 | 35,53 | 35,54 | 31,45 | 31,56 | -6,43% | 37.286.058,00 |
| 19.11.2025 | 34,55 | 34,97 | 33,20 | 33,73 | -3,35% | 28.892.793,00 |
| 18.11.2025 | 34,31 | 35,78 | 33,55 | 34,90 | 2,35% | 27.898.821,00 |
| 17.11.2025 | 35,58 | 35,82 | 33,64 | 34,10 | -6,37% | 32.253.518,00 |
| 14.11.2025 | 34,24 | 37,35 | 33,69 | 36,42 | 3,79% | 37.325.154,00 |
| 13.11.2025 | 37,76 | 37,80 | 34,78 | 35,09 | -7,44% | 37.073.600,00 |
| 12.11.2025 | 39,19 | 39,45 | 37,57 | 37,91 | -2,34% | 24.514.179,00 |
| 11.11.2025 | 39,99 | 39,99 | 38,58 | 38,82 | -3,41% | 21.478.968,00 |
| 10.11.2025 | 41,46 | 41,63 | 39,90 | 40,19 | 1,08% | 26.089.756,00 |
| 07.11.2025 | 39,85 | 40,09 | 38,14 | 39,76 | -1,43% | 32.960.238,00 |
| 06.11.2025 | 42,50 | 42,82 | 40,30 | 40,34 | -4,03% | 31.827.395,00 |
| 05.11.2025 | 44,98 | 46,34 | 42,02 | 42,03 | -11,33% | 60.771.069,00 |
| 04.11.2025 | 48,63 | 49,43 | 46,86 | 47,40 | -6,60% | 31.929.320,00 |
| 03.11.2025 | 52,87 | 53,01 | 50,55 | 50,75 | -2,33% | 23.605.868,00 |
| 31.10.2025 | 51,39 | 52,99 | 50,80 | 51,96 | 3,16% | 19.822.788,00 |
| 30.10.2025 | 51,90 | 52,32 | 50,33 | 50,37 | -4,40% | 17.489.054,00 |
| 29.10.2025 | 53,80 | 54,08 | 51,56 | 52,69 | 0,63% | 24.527.970,00 |
| 28.10.2025 | 51,67 | 54,03 | 51,37 | 52,36 | 1,53% | 27.577.193,00 |
| 27.10.2025 | 49,72 | 51,63 | 49,72 | 51,57 | 6,79% | 25.459.849,00 |
| 24.10.2025 | 48,88 | 49,64 | 48,21 | 48,29 | 0,77% | 25.206.612,00 |
| 23.10.2025 | 51,73 | 51,84 | 47,38 | 47,92 | -8,72% | 56.568.936,00 |
| 22.10.2025 | 54,49 | 54,53 | 50,03 | 52,50 | -4,23% | 34.188.844,00 |
| 21.10.2025 | 55,16 | 55,35 | 53,91 | 54,82 | -0,40% | 28.908.757,00 |
| 20.10.2025 | 55,04 | 56,60 | 54,60 | 55,04 | 5,48% | 45.553.310,00 |
| 17.10.2025 | 53,07 | 53,63 | 51,62 | 52,18 | -3,08% | 20.681.849,00 |
| 16.10.2025 | 54,00 | 56,23 | 53,27 | 53,84 | -0,19% | 24.550.213,00 |
| 15.10.2025 | 54,50 | 55,07 | 52,86 | 53,94 | 1,56% | 16.318.270,00 |
| 14.10.2025 | 54,13 | 55,21 | 52,98 | 53,11 | -3,00% | 19.591.704,00 |
| 13.10.2025 | 54,81 | 55,65 | 54,02 | 54,75 | 3,58% | 23.382.376,00 |
| 10.10.2025 | 58,24 | 58,51 | 52,56 | 52,86 | -8,83% | 45.087.764,00 |
| 09.10.2025 | 57,63 | 58,78 | 57,26 | 57,98 | -1,19% | 29.663.270,00 |
| 08.10.2025 | 55,27 | 58,69 | 54,58 | 58,68 | 6,56% | 44.421.273,00 |
| 07.10.2025 | 56,26 | 57,48 | 53,60 | 55,07 | 0,82% | 37.422.810,00 |
| 06.10.2025 | 54,08 | 56,11 | 53,96 | 54,62 | 5,12% | 40.053.495,00 |
| 03.10.2025 | 52,71 | 53,51 | 50,81 | 51,96 | -1,03% | 2.646.338,00 |
| 02.10.2025 | 52,45 | 52,93 | 51,06 | 52,50 | 0,21% | 32.441.349,00 |
| 01.10.2025 | 47,57 | 52,48 | 47,36 | 52,39 | 9,28% | 47.757.001,00 |
| 30.09.2025 | 46,22 | 48,20 | 46,20 | 47,94 | 3,41% | 31.981.399,00 |
| 29.09.2025 | 46,28 | 47,38 | 45,94 | 46,36 | 1,18% | 24.894.660,00 |
| 26.09.2025 | 45,64 | 45,97 | 44,40 | 45,82 | -0,91% | 22.879.401,00 |
| 25.09.2025 | 45,06 | 47,16 | 44,20 | 46,24 | 0,09% | 24.220.145,00 |
| 24.09.2025 | 47,23 | 48,15 | 46,17 | 46,20 | -1,68% | 24.676.266,00 |
| 23.09.2025 | 47,39 | 47,70 | 45,86 | 46,99 | 0,26% | 26.900.836,00 |
| 22.09.2025 | 45,40 | 48,53 | 45,17 | 46,87 | 2,31% | 39.573.041,00 |
| 19.09.2025 | 46,00 | 46,52 | 45,45 | 45,81 | -0,28% | 28.688.363,00 |
| 18.09.2025 | 45,42 | 46,33 | 44,54 | 45,94 | 2,32% | 26.047.902,00 |
| 17.09.2025 | 44,60 | 45,40 | 43,69 | 44,90 | -0,02% | 22.426.635,00 |
| 16.09.2025 | 45,55 | 45,82 | 44,50 | 44,91 | -1,04% | 18.038.651,00 |
| 15.09.2025 | 45,23 | 45,77 | 44,20 | 45,38 | 0,84% | 22.441.791,00 |
| 12.09.2025 | 46,56 | 47,00 | 44,63 | 45,00 | 2,39% | 38.138.273,00 |
| 11.09.2025 | 44,29 | 44,51 | 43,46 | 43,95 | 0,09% | 24.437.708,00 |
| 10.09.2025 | 44,00 | 45,57 | 43,33 | 43,91 | 2,31% | 40.876.010,00 |
| 09.09.2025 | 40,24 | 43,00 | 40,17 | 42,92 | 7,19% | 37.458.970,00 |
| 08.09.2025 | 40,90 | 41,12 | 39,89 | 40,04 | -0,92% | 19.033.322,00 |
| 05.09.2025 | 40,99 | 41,18 | 39,74 | 40,41 | -0,71% | 21.771.670,00 |
| 04.09.2025 | 40,28 | 40,80 | 39,75 | 40,70 | 1,45% | 22.323.280,00 |
| 03.09.2025 | 40,90 | 40,98 | 39,77 | 40,12 | -1,62% | 20.361.824,00 |
| 02.09.2025 | 40,03 | 40,86 | 39,56 | 40,78 | -1,83% | 29.781.464,00 |
| 29.08.2025 | 42,80 | 42,86 | 41,44 | 41,54 | -5,53% | 36.835.946,00 |
| 28.08.2025 | 44,82 | 45,34 | 43,91 | 43,97 | -1,76% | 21.662.714,00 |
| 27.08.2025 | 44,37 | 45,01 | 43,87 | 44,76 | 0,90% | 17.819.039,00 |
| 26.08.2025 | 44,06 | 44,39 | 43,64 | 44,36 | 0,66% | 18.025.631,00 |
| 25.08.2025 | 43,60 | 44,93 | 43,28 | 44,07 | 0,43% | 18.677.132,00 |
| 22.08.2025 | 41,65 | 44,10 | 41,63 | 43,88 | 3,71% | 24.089.060,00 |
| 21.08.2025 | 42,60 | 42,96 | 41,82 | 42,31 | -0,70% | 16.461.259,00 |
| 20.08.2025 | 43,30 | 43,47 | 41,31 | 42,61 | -1,46% | 31.221.133,00 |
| 19.08.2025 | 45,85 | 45,85 | 43,17 | 43,24 | -5,71% | 28.184.366,00 |