43,790$
1,39%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 43,57 | 44,05 | 42,80 | 43,19 | -1,14% | 22.119.842,00 |
| 02.10.2026 | 42,78 | 44,59 | 42,28 | 43,69 | 4,22% | 44.497.408,00 |
| 01.10.2026 | 40,89 | 42,02 | 40,13 | 41,92 | 2,07% | 26.367.213,00 |
| 30.09.2026 | 42,17 | 42,68 | 40,47 | 41,07 | 0,12% | 30.931.763,00 |
| 29.09.2026 | 42,60 | 42,69 | 40,86 | 41,02 | -1,82% | 24.962.655,00 |
| 28.09.2026 | 42,75 | 43,06 | 40,96 | 41,78 | -3,42% | 29.305.895,00 |
| 25.09.2026 | 42,00 | 43,76 | 41,90 | 43,26 | 4,22% | 49.323.237,00 |
| 24.09.2026 | 40,44 | 42,28 | 39,85 | 41,51 | 0,17% | 33.691.818,00 |
| 23.09.2026 | 42,27 | 42,70 | 40,79 | 41,44 | -0,24% | 40.588.983,00 |
| 22.09.2026 | 41,26 | 41,74 | 40,45 | 41,54 | 0,83% | 29.940.856,00 |
| 21.09.2026 | 40,63 | 41,72 | 40,00 | 41,20 | 5,40% | 47.641.977,00 |
| 18.09.2026 | 40,20 | 40,41 | 38,32 | 39,09 | -3,12% | 48.079.259,00 |
| 17.09.2026 | 38,04 | 41,01 | 37,82 | 40,35 | 9,50% | 62.046.869,00 |
| 16.09.2026 | 35,95 | 37,12 | 35,36 | 36,85 | 3,40% | 31.043.963,00 |
| 15.09.2026 | 36,74 | 37,55 | 35,57 | 35,64 | -2,99% | 26.411.069,00 |
| 14.09.2026 | 37,43 | 38,10 | 36,38 | 36,74 | -8,38% | 39.545.878,00 |
| 11.09.2026 | 37,76 | 40,45 | 37,56 | 40,10 | 7,28% | 46.492.731,00 |
| 10.09.2026 | 37,91 | 39,26 | 37,37 | 37,38 | -3,98% | 26.162.666,00 |
| 09.09.2026 | 40,01 | 40,18 | 38,84 | 38,93 | -3,30% | 30.477.360,00 |
| 08.09.2026 | 39,67 | 41,53 | 39,67 | 40,26 | 1,69% | 41.899.219,00 |
| 04.09.2026 | 38,16 | 40,91 | 37,92 | 39,59 | 4,54% | 53.633.172,00 |
| 03.09.2026 | 36,50 | 38,22 | 35,75 | 37,87 | 2,35% | 34.100.726,00 |
| 02.09.2026 | 37,65 | 37,88 | 35,63 | 37,00 | 0,79% | 33.258.780,00 |
| 01.09.2026 | 36,43 | 37,15 | 35,72 | 36,71 | -1,53% | 25.546.894,00 |
| 31.08.2026 | 36,54 | 37,59 | 36,12 | 37,28 | 0,54% | 22.624.893,00 |
| 28.08.2026 | 38,02 | 38,97 | 36,87 | 37,08 | -3,59% | 29.132.859,00 |
| 27.08.2026 | 38,69 | 39,47 | 37,48 | 38,46 | 2,86% | 41.018.305,00 |
| 26.08.2026 | 38,03 | 38,27 | 37,23 | 37,39 | -2,78% | 31.774.849,00 |
| 25.08.2026 | 36,13 | 38,60 | 36,01 | 38,46 | 9,35% | 47.607.534,00 |
| 24.08.2026 | 36,49 | 36,70 | 34,09 | 35,17 | -5,56% | 39.675.079,00 |
| 21.08.2026 | 37,16 | 37,67 | 36,42 | 37,24 | 2,03% | 36.474.341,00 |
| 20.08.2026 | 36,90 | 38,74 | 35,58 | 36,50 | -0,22% | 50.177.656,00 |
| 19.08.2026 | 37,15 | 37,69 | 35,72 | 36,58 | -2,22% | 35.135.992,00 |
| 18.08.2026 | 37,10 | 38,16 | 36,22 | 37,41 | -2,27% | 52.260.068,00 |
| 17.08.2026 | 39,31 | 39,51 | 37,68 | 38,28 | -3,92% | 54.817.441,00 |
| 14.08.2026 | 39,16 | 40,60 | 38,73 | 39,84 | 1,74% | 61.990.870,00 |
| 13.08.2026 | 38,28 | 42,31 | 38,20 | 39,16 | 4,12% | 121.595.496,00 |
| 12.08.2026 | 34,99 | 38,15 | 33,94 | 37,61 | 19,02% | 163.924.336,00 |
| 11.08.2026 | 32,02 | 32,36 | 30,92 | 31,60 | 0,45% | 73.091.053,00 |
| 10.08.2026 | 32,00 | 33,39 | 31,43 | 31,46 | 1,06% | 54.864.775,00 |
| 07.08.2026 | 29,94 | 31,34 | 29,68 | 31,13 | 5,96% | 32.380.697,00 |
| 06.08.2026 | 30,00 | 30,94 | 29,33 | 29,38 | -3,10% | 26.349.516,00 |
| 05.08.2026 | 31,71 | 31,78 | 30,29 | 30,32 | -4,32% | 34.636.679,00 |
| 04.08.2026 | 29,65 | 31,84 | 29,07 | 31,69 | 10,65% | 55.138.201,00 |
| 03.08.2026 | 28,00 | 28,93 | 27,44 | 28,64 | 0,85% | 23.438.759,00 |
| 31.07.2026 | 28,65 | 29,30 | 27,21 | 28,40 | 2,42% | 34.956.061,00 |
| 30.07.2026 | 26,84 | 28,17 | 26,65 | 27,73 | 7,90% | 36.957.505,00 |
| 29.07.2026 | 28,02 | 28,07 | 25,68 | 25,70 | -9,67% | 39.855.865,00 |
| 28.07.2026 | 28,64 | 28,87 | 27,13 | 28,45 | -4,56% | 35.927.777,00 |
| 27.07.2026 | 30,60 | 30,94 | 28,50 | 29,81 | -0,96% | 35.144.761,00 |
| 24.07.2026 | 30,62 | 31,33 | 29,28 | 30,10 | -3,53% | 49.701.580,00 |
| 23.07.2026 | 30,33 | 32,59 | 30,18 | 31,20 | 2,09% | 84.001.939,00 |
| 22.07.2026 | 28,89 | 32,28 | 28,50 | 30,56 | 19,84% | 161.706.057,00 |
| 21.07.2026 | 24,40 | 25,54 | 24,33 | 25,50 | 7,01% | 34.342.268,00 |
| 20.07.2026 | 24,35 | 24,54 | 23,77 | 23,83 | -1,45% | 24.919.435,00 |
| 17.07.2026 | 24,33 | 25,17 | 23,38 | 24,18 | -2,03% | 32.264.796,00 |
| 16.07.2026 | 26,52 | 26,72 | 24,65 | 24,68 | -8,22% | 36.021.897,00 |
| 15.07.2026 | 28,11 | 28,35 | 26,17 | 26,89 | -2,75% | 25.550.557,00 |
| 14.07.2026 | 27,96 | 28,13 | 27,32 | 27,65 | -0,04% | 22.413.519,00 |
| 13.07.2026 | 27,64 | 28,24 | 27,22 | 27,66 | -2,30% | 22.796.349,00 |
| 10.07.2026 | 28,30 | 29,00 | 27,91 | 28,31 | 0,25% | 25.067.110,00 |
| 09.07.2026 | 28,75 | 29,12 | 28,19 | 28,24 | 0,25% | 33.573.063,00 |
| 08.07.2026 | 26,14 | 28,22 | 26,03 | 28,17 | 7,31% | 37.264.440,00 |
| 07.07.2026 | 26,58 | 26,97 | 25,41 | 26,25 | -3,46% | 38.985.406,00 |
| 06.07.2026 | 27,50 | 27,74 | 26,74 | 27,19 | -0,11% | 30.951.854,00 |
| 02.07.2026 | 28,05 | 29,22 | 26,70 | 27,22 | -1,56% | 42.867.499,00 |
| 01.07.2026 | 28,28 | 28,63 | 27,48 | 27,65 | -5,73% | 52.034.237,00 |
| 30.06.2026 | 28,42 | 29,91 | 28,17 | 29,33 | 4,19% | 56.264.036,00 |
| 29.06.2026 | 31,00 | 31,22 | 27,75 | 28,15 | -8,10% | 91.157.911,00 |
| 26.06.2026 | 30,97 | 31,71 | 30,28 | 30,63 | -3,31% | 48.554.539,00 |
| 25.06.2026 | 33,34 | 33,68 | 31,36 | 31,68 | -2,37% | 46.185.585,00 |
| 24.06.2026 | 33,45 | 33,98 | 31,39 | 32,45 | -2,61% | 51.833.508,00 |
| 23.06.2026 | 33,25 | 34,41 | 32,81 | 33,32 | -6,03% | 60.658.831,00 |
| 22.06.2026 | 32,33 | 36,80 | 32,27 | 35,46 | 15,66% | 128.512.315,00 |
| 18.06.2026 | 28,44 | 30,91 | 28,28 | 30,66 | 10,37% | 68.325.332,00 |
| 17.06.2026 | 29,77 | 29,84 | 27,71 | 27,78 | -4,93% | 53.631.218,00 |
| 16.06.2026 | 30,69 | 30,75 | 29,12 | 29,22 | -5,28% | 54.280.797,00 |
| 15.06.2026 | 31,73 | 32,07 | 30,72 | 30,85 | 1,28% | 61.776.822,00 |
| 12.06.2026 | 30,76 | 31,81 | 29,45 | 30,46 | -4,72% | 84.854.716,00 |
| 11.06.2026 | 29,30 | 32,05 | 28,61 | 31,97 | 9,22% | 251.249.179,00 |
| 10.06.2026 | 35,60 | 36,51 | 29,14 | 29,27 | -27,98% | 191.345.438,00 |
| 09.06.2026 | 44,90 | 44,95 | 38,04 | 40,64 | -7,62% | 51.851.076,00 |
| 08.06.2026 | 43,81 | 44,74 | 42,18 | 43,99 | 5,64% | 31.631.051,00 |
| 05.06.2026 | 45,00 | 45,26 | 41,04 | 41,64 | -11,22% | 49.259.573,00 |
| 04.06.2026 | 45,24 | 47,84 | 45,21 | 46,90 | -1,10% | 32.738.391,00 |
| 03.06.2026 | 49,48 | 50,02 | 45,66 | 47,42 | -5,48% | 51.041.858,00 |
| 02.06.2026 | 48,76 | 51,40 | 48,56 | 50,17 | 7,02% | 54.883.660,00 |
| 01.06.2026 | 45,80 | 48,08 | 45,66 | 46,88 | 1,71% | 50.422.431,00 |
| 29.05.2026 | 44,50 | 48,34 | 44,17 | 46,09 | 11,60% | 93.235.112,00 |
| 28.05.2026 | 38,00 | 43,55 | 37,61 | 41,30 | 8,14% | 74.574.063,00 |
| 27.05.2026 | 38,29 | 38,82 | 36,76 | 38,19 | 2,94% | 35.757.991,00 |
| 26.05.2026 | 36,00 | 37,91 | 35,43 | 37,10 | 4,27% | 43.168.968,00 |
| 22.05.2026 | 33,80 | 35,94 | 33,68 | 35,58 | 6,34% | 39.440.978,00 |
| 21.05.2026 | 32,95 | 33,80 | 32,26 | 33,46 | 0,00% | 28.075.549,00 |
| 20.05.2026 | 31,09 | 33,96 | 30,87 | 33,46 | 9,49% | 38.110.972,00 |
| 19.05.2026 | 30,27 | 31,35 | 29,47 | 30,56 | -0,94% | 23.166.924,00 |
| 18.05.2026 | 31,22 | 31,30 | 29,52 | 30,85 | -0,61% | 26.671.792,00 |
| 15.05.2026 | 31,60 | 31,96 | 30,64 | 31,04 | -6,02% | 27.358.949,00 |
| 14.05.2026 | 32,02 | 33,81 | 31,52 | 33,03 | 3,22% | 32.397.638,00 |
| 13.05.2026 | 32,90 | 33,01 | 31,78 | 32,00 | -2,41% | 25.441.554,00 |