32,160$
0,56%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 32,26 | 32,41 | 31,56 | 32,18 | 0,63% | 1.623.536,00 |
| 09.03.2026 | 30,70 | 32,16 | 29,85 | 31,98 | 2,14% | 5.739.033,00 |
| 06.03.2026 | 31,44 | 32,41 | 31,12 | 31,31 | -2,88% | 5.739.033,00 |
| 05.03.2026 | 32,32 | 33,51 | 31,47 | 32,24 | -1,26% | 26.808.655,00 |
| 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 |