23,210$
3,11%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 21,98 | 23,34 | 21,87 | 23,22 | 3,15% | 30.446.148,00 |
| 01.04.2026 | 22,87 | 23,37 | 22,35 | 22,51 | -1,14% | 33.248.284,00 |
| 31.03.2026 | 21,39 | 22,80 | 21,34 | 22,77 | 8,12% | 37.246.833,00 |
| 30.03.2026 | 22,18 | 22,25 | 20,71 | 21,06 | -4,14% | 33.605.256,00 |
| 27.03.2026 | 22,21 | 22,36 | 21,38 | 21,97 | -1,08% | 33.020.433,00 |
| 26.03.2026 | 23,32 | 23,74 | 21,86 | 22,21 | -7,65% | 53.303.680,00 |
| 25.03.2026 | 22,63 | 24,19 | 22,57 | 24,05 | 8,19% | 67.304.079,00 |
| 24.03.2026 | 21,30 | 22,56 | 20,99 | 22,23 | 3,01% | 66.052.716,00 |
| 23.03.2026 | 20,31 | 22,14 | 19,48 | 21,58 | 5,11% | 113.789.532,00 |
| 20.03.2026 | 22,52 | 23,10 | 20,35 | 20,53 | -33,32% | 242.958.521,00 |
| 19.03.2026 | 30,00 | 31,52 | 29,79 | 30,79 | 1,45% | 20.022.244,00 |
| 18.03.2026 | 31,32 | 31,68 | 30,33 | 30,35 | -3,68% | 24.107.412,00 |
| 17.03.2026 | 31,96 | 32,81 | 31,48 | 31,51 | -1,10% | 20.701.276,00 |
| 16.03.2026 | 31,50 | 32,43 | 30,92 | 31,86 | 3,61% | 28.823.950,00 |
| 13.03.2026 | 31,04 | 31,23 | 30,22 | 30,75 | -0,49% | 18.279.113,00 |
| 12.03.2026 | 31,66 | 31,81 | 30,80 | 30,90 | -2,80% | 16.569.359,00 |
| 11.03.2026 | 32,51 | 33,07 | 31,55 | 31,79 | 0,00% | 22.009.241,00 |
| 10.03.2026 | 31,85 | 32,38 | 31,56 | 31,79 | -0,59% | 19.109.996,00 |
| 09.03.2026 | 30,79 | 32,16 | 29,85 | 31,98 | 2,14% | 27.511.756,00 |
| 06.03.2026 | 31,44 | 32,41 | 31,12 | 31,31 | -2,88% | 20.948.709,00 |
| 05.03.2026 | 32,32 | 33,51 | 31,47 | 32,24 | -1,26% | 26.811.570,00 |
| 04.03.2026 | 30,96 | 32,96 | 30,85 | 32,65 | 6,42% | 31.190.651,00 |
| 03.03.2026 | 30,89 | 31,33 | 29,68 | 30,68 | -3,61% | 26.019.832,00 |
| 02.03.2026 | 30,90 | 31,98 | 30,55 | 31,83 | -1,73% | 28.629.197,00 |
| 27.02.2026 | 31,86 | 33,04 | 31,38 | 32,39 | 0,34% | 27.080.357,00 |
| 26.02.2026 | 33,22 | 33,45 | 31,16 | 32,28 | -3,93% | 28.212.431,00 |
| 25.02.2026 | 31,47 | 33,86 | 31,46 | 33,60 | 7,93% | 31.439.778,00 |
| 24.02.2026 | 31,05 | 31,37 | 30,29 | 31,13 | 1,37% | 17.874.439,00 |
| 23.02.2026 | 31,76 | 32,09 | 30,57 | 30,71 | -5,27% | 21.342.803,00 |
| 20.02.2026 | 31,42 | 32,91 | 31,42 | 32,42 | 0,81% | 26.058.941,00 |
| 19.02.2026 | 31,25 | 32,20 | 30,99 | 32,16 | 8,25% | 42.320.070,00 |
| 18.02.2026 | 30,20 | 30,42 | 29,35 | 29,71 | -1,33% | 16.814.720,00 |
| 17.02.2026 | 30,31 | 30,75 | 29,58 | 30,11 | -1,41% | 20.377.352,00 |
| 13.02.2026 | 30,64 | 31,22 | 30,26 | 30,54 | 0,36% | 21.660.684,00 |
| 12.02.2026 | 32,19 | 32,32 | 30,42 | 30,43 | -5,02% | 25.527.940,00 |
| 11.02.2026 | 33,89 | 33,91 | 31,64 | 32,04 | -3,87% | 24.547.164,00 |
| 10.02.2026 | 33,85 | 34,39 | 33,01 | 33,33 | -0,60% | 24.777.531,00 |
| 09.02.2026 | 33,21 | 33,91 | 32,65 | 33,53 | -2,47% | 32.251.890,00 |
| 06.02.2026 | 31,84 | 34,70 | 31,22 | 34,38 | 11,44% | 49.279.810,00 |
| 05.02.2026 | 33,02 | 33,49 | 29,37 | 30,85 | -8,62% | 60.313.982,00 |
| 04.02.2026 | 32,95 | 34,94 | 31,70 | 33,76 | 13,78% | 115.558.234,00 |
| 03.02.2026 | 30,00 | 30,17 | 28,64 | 29,67 | -0,13% | 42.513.873,00 |
| 02.02.2026 | 29,03 | 30,96 | 28,80 | 29,71 | 2,06% | 26.817.001,00 |
| 30.01.2026 | 30,19 | 30,37 | 28,90 | 29,11 | -3,35% | 24.089.622,00 |
| 29.01.2026 | 30,72 | 30,76 | 29,14 | 30,12 | -3,49% | 28.135.473,00 |
| 28.01.2026 | 31,59 | 32,33 | 30,97 | 31,21 | 0,03% | 24.239.906,00 |
| 27.01.2026 | 30,83 | 31,29 | 29,90 | 31,20 | 1,30% | 20.774.563,00 |
| 26.01.2026 | 31,48 | 31,55 | 30,66 | 30,80 | -2,84% | 19.400.442,00 |
| 23.01.2026 | 33,55 | 33,64 | 31,33 | 31,70 | -2,31% | 34.482.350,00 |
| 22.01.2026 | 33,00 | 33,49 | 32,37 | 32,45 | 0,65% | 29.917.816,00 |
| 21.01.2026 | 31,66 | 32,68 | 30,96 | 32,24 | 2,64% | 37.885.069,00 |
| 20.01.2026 | 31,21 | 31,73 | 30,22 | 31,41 | -3,77% | 39.742.103,00 |
| 16.01.2026 | 29,72 | 32,98 | 29,60 | 32,64 | 10,94% | 79.038.202,00 |
| 15.01.2026 | 28,71 | 29,86 | 28,57 | 29,42 | 4,07% | 33.266.312,00 |
| 14.01.2026 | 28,26 | 28,76 | 27,75 | 28,27 | -1,15% | 25.019.236,00 |
| 13.01.2026 | 29,89 | 29,89 | 27,80 | 28,60 | -5,05% | 52.519.660,00 |
| 12.01.2026 | 29,93 | 30,54 | 29,77 | 30,12 | -0,13% | 24.840.607,00 |
| 09.01.2026 | 30,03 | 31,03 | 29,55 | 30,16 | 0,87% | 27.159.838,00 |
| 08.01.2026 | 30,04 | 30,06 | 29,21 | 29,90 | -0,37% | 21.598.185,00 |
| 07.01.2026 | 30,63 | 30,63 | 29,78 | 30,01 | -1,74% | 22.808.170,00 |
| 06.01.2026 | 30,65 | 30,66 | 29,43 | 30,54 | 1,56% | 29.127.522,00 |
| 05.01.2026 | 31,68 | 32,04 | 29,98 | 30,07 | -2,87% | 38.591.801,00 |
| 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% | 21.568.249,00 |
| 29.12.2025 | 30,07 | 31,14 | 29,94 | 30,08 | -1,83% | 19.595.369,00 |
| 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% | 18.146.693,00 |
| 22.12.2025 | 31,17 | 31,69 | 30,87 | 31,07 | -0,13% | 21.470.422,00 |
| 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% | 25.658.727,00 |
| 17.12.2025 | 31,49 | 31,91 | 29,84 | 29,84 | -5,75% | 24.797.175,00 |
| 16.12.2025 | 31,30 | 31,91 | 30,95 | 31,66 | 0,92% | 20.835.778,00 |
| 15.12.2025 | 32,80 | 32,86 | 31,24 | 31,37 | -2,97% | 18.470.601,00 |
| 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 | -2,52% | 23.178.866,00 |
| 10.12.2025 | 34,97 | 35,13 | 34,18 | 34,90 | -0,34% | 17.615.746,00 |
| 09.12.2025 | 35,47 | 35,50 | 34,58 | 35,02 | -0,99% | 17.512.951,00 |
| 08.12.2025 | 35,15 | 35,88 | 34,72 | 35,37 | 1,96% | 21.290.282,00 |
| 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% | 17.205.733,00 |
| 03.12.2025 | 33,00 | 33,71 | 32,67 | 33,68 | 2,31% | 16.253.151,00 |
| 02.12.2025 | 33,59 | 34,33 | 32,89 | 32,92 | -1,47% | 19.433.999,00 |
| 01.12.2025 | 33,37 | 33,95 | 32,57 | 33,41 | -1,30% | 20.952.352,00 |
| 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 | -2,52% | 22.199.789,00 |
| 24.11.2025 | 32,39 | 33,54 | 31,98 | 33,32 | 3,51% | 27.885.144,00 |
| 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% | 37.801.477,00 |
| 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% | 28.024.905,00 |
| 17.11.2025 | 35,58 | 35,82 | 33,64 | 34,10 | -6,37% | 32.689.527,00 |
| 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% | 37.471.530,00 |
| 12.11.2025 | 39,19 | 39,45 | 37,57 | 37,91 | -2,34% | 24.749.669,00 |
| 11.11.2025 | 39,99 | 39,99 | 38,58 | 38,82 | -3,41% | 21.707.766,00 |
| 10.11.2025 | 41,46 | 41,63 | 39,90 | 40,19 | 1,08% | 26.396.732,00 |
| 07.11.2025 | 39,85 | 40,09 | 38,14 | 39,76 | -1,43% | 32.960.238,00 |