38,948€
1,13%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 38,56 | 38,97 | 38,40 | 38,86 | 0,90% | 4.110,00 |
| 05.10.2026 | 39,20 | 39,37 | 38,23 | 38,51 | -0,74% | 26.346,00 |
| 02.10.2026 | 37,35 | 39,53 | 37,30 | 38,80 | 4,25% | 30.450,00 |
| 01.10.2026 | 36,78 | 37,41 | 35,56 | 37,22 | 3,15% | 49.639,00 |
| 30.09.2026 | 36,17 | 37,56 | 35,67 | 36,09 | -0,76% | 33.242,00 |
| 29.09.2026 | 36,40 | 37,62 | 36,05 | 36,36 | -0,93% | 25.639,00 |
| 28.09.2026 | 37,53 | 37,88 | 36,08 | 36,70 | -3,27% | 21.542,00 |
| 25.09.2026 | 36,86 | 38,41 | 36,78 | 37,94 | 4,01% | 50.558,00 |
| 24.09.2026 | 36,21 | 37,17 | 35,04 | 36,48 | 0,24% | 20.081,00 |
| 23.09.2026 | 36,30 | 37,47 | 35,76 | 36,39 | 0,44% | 59.915,00 |
| 22.09.2026 | 35,82 | 36,47 | 35,24 | 36,23 | 1,05% | 42.450,00 |
| 21.09.2026 | 34,45 | 36,38 | 34,45 | 35,86 | 5,42% | 54.389,00 |
| 18.09.2026 | 35,52 | 35,88 | 33,42 | 34,01 | -3,41% | 23.715,00 |
| 17.09.2026 | 32,34 | 35,71 | 32,32 | 35,22 | 9,63% | 67.493,00 |
| 16.09.2026 | 31,19 | 32,22 | 30,56 | 32,12 | 3,76% | 37.215,00 |
| 15.09.2026 | 32,06 | 32,51 | 30,83 | 30,96 | -3,45% | 27.936,00 |
| 14.09.2026 | 33,58 | 33,70 | 31,54 | 32,07 | -7,15% | 52.542,00 |
| 11.09.2026 | 32,36 | 34,85 | 32,34 | 34,54 | 7,15% | 46.256,00 |
| 10.09.2026 | 33,43 | 33,79 | 31,93 | 32,23 | -3,40% | 15.926,00 |
| 09.09.2026 | 34,67 | 34,77 | 33,27 | 33,37 | -3,58% | 15.746,00 |
| 08.09.2026 | 34,07 | 35,69 | 33,62 | 34,61 | 2,45% | 46.281,00 |
| 07.09.2026 | 34,13 | 34,38 | 33,70 | 33,78 | -0,78% | 14.121,00 |
| 04.09.2026 | 32,79 | 35,22 | 32,65 | 34,04 | 4,67% | 46.239,00 |
| 03.09.2026 | 31,60 | 32,87 | 30,76 | 32,52 | 2,94% | 50.292,00 |
| 02.09.2026 | 32,10 | 32,66 | 30,73 | 31,60 | -1,98% | 39.019,00 |
| 01.09.2026 | 32,22 | 32,62 | 30,78 | 32,23 | 0,31% | 26.063,00 |
| 31.08.2026 | 31,77 | 32,37 | 31,14 | 32,13 | 0,33% | 32.904,00 |
| 28.08.2026 | 32,41 | 33,47 | 31,83 | 32,03 | -2,45% | 28.823,00 |
| 27.08.2026 | 32,80 | 33,86 | 32,17 | 32,83 | 1,55% | 36.362,00 |
| 26.08.2026 | 33,01 | 33,12 | 31,50 | 32,33 | -2,38% | 24.418,00 |
| 25.08.2026 | 30,46 | 33,21 | 30,46 | 33,12 | 9,93% | 70.446,00 |
| 24.08.2026 | 31,37 | 31,43 | 29,24 | 30,13 | -5,45% | 27.758,00 |
| 21.08.2026 | 31,29 | 32,23 | 31,15 | 31,87 | 1,76% | 72.378,00 |
| 20.08.2026 | 31,40 | 32,10 | 30,48 | 31,32 | -0,08% | 47.367,00 |
| 19.08.2026 | 31,50 | 32,40 | 30,64 | 31,34 | 12,34% | 62.473,00 |
| 05.05.2026 | 24,19 | 28,55 | 22,02 | 27,90 | 16,81% | 94.109,00 |
| 04.05.2026 | 23,43 | 24,33 | 23,13 | 23,88 | 2,81% | 76.964,00 |
| 30.04.2026 | 22,47 | 23,45 | 22,23 | 23,23 | 3,87% | 65.863,00 |
| 29.04.2026 | 23,42 | 23,45 | 21,79 | 22,37 | -3,91% | 69.932,00 |
| 28.04.2026 | 23,65 | 23,74 | 22,67 | 23,28 | -2,55% | 43.966,00 |
| 27.04.2026 | 24,77 | 25,10 | 23,41 | 23,89 | -3,65% | 59.892,00 |
| 24.04.2026 | 23,32 | 25,18 | 23,13 | 24,79 | 7,71% | 105.301,00 |
| 23.04.2026 | 24,68 | 24,79 | 21,91 | 23,02 | -7,43% | 212.551,00 |
| 22.04.2026 | 24,69 | 25,13 | 24,53 | 24,86 | 1,31% | 48.470,00 |
| 21.04.2026 | 24,62 | 25,43 | 24,19 | 24,54 | 0,37% | 69.317,00 |
| 20.04.2026 | 23,73 | 24,50 | 23,54 | 24,45 | 1,05% | 47.779,00 |
| 17.04.2026 | 24,04 | 24,63 | 23,82 | 24,20 | 0,90% | 86.812,00 |
| 16.04.2026 | 23,31 | 24,38 | 22,67 | 23,98 | 3,88% | 107.983,00 |
| 15.04.2026 | 22,89 | 23,81 | 22,87 | 23,09 | -0,29% | 110.909,00 |
| 14.04.2026 | 22,23 | 23,55 | 22,20 | 23,15 | 4,54% | 100.988,00 |
| 13.04.2026 | 21,17 | 22,17 | 20,91 | 22,15 | 2,55% | 62.239,00 |
| 10.04.2026 | 20,02 | 21,78 | 19,87 | 21,60 | 8,40% | 61.543,00 |
| 09.04.2026 | 19,89 | 20,48 | 19,71 | 19,92 | -0,19% | 46.272,00 |
| 08.04.2026 | 20,33 | 20,60 | 19,56 | 19,96 | 2,08% | 61.614,00 |
| 07.04.2026 | 19,06 | 19,69 | 18,84 | 19,56 | -2,76% | 77.655,00 |
| 02.04.2026 | 18,79 | 20,23 | 18,79 | 20,11 | 3,48% | 40.920,00 |
| 01.04.2026 | 19,77 | 20,12 | 19,29 | 19,43 | -0,99% | 51.210,00 |
| 31.03.2026 | 18,50 | 19,72 | 18,38 | 19,63 | 7,01% | 61.832,00 |
| 30.03.2026 | 19,05 | 19,38 | 18,09 | 18,34 | -3,43% | 54.815,00 |
| 27.03.2026 | 19,56 | 19,59 | 18,58 | 18,99 | -2,10% | 72.866,00 |
| 26.03.2026 | 20,55 | 20,64 | 18,96 | 19,40 | -7,07% | 123.762,00 |
| 25.03.2026 | 19,47 | 20,94 | 19,44 | 20,88 | 8,82% | 150.371,00 |
| 24.03.2026 | 18,71 | 19,46 | 18,11 | 19,19 | 3,07% | 75.006,00 |
| 23.03.2026 | 16,53 | 19,07 | 16,43 | 18,61 | 2,99% | 134.544,00 |
| 20.03.2026 | 21,18 | 21,79 | 17,58 | 18,07 | -31,83% | 229.260,00 |
| 19.03.2026 | 26,52 | 26,68 | 25,92 | 26,51 | -0,24% | 42.671,00 |
| 18.03.2026 | 27,67 | 27,76 | 26,44 | 26,58 | -2,78% | 38.264,00 |
| 17.03.2026 | 27,60 | 28,42 | 27,31 | 27,34 | -1,55% | 24.224,00 |
| 16.03.2026 | 27,22 | 28,14 | 26,93 | 27,77 | 3,37% | 46.539,00 |
| 13.03.2026 | 26,89 | 27,23 | 26,42 | 26,86 | 0,02% | 51.363,00 |
| 12.03.2026 | 27,38 | 27,57 | 26,75 | 26,86 | -2,13% | 34.849,00 |
| 11.03.2026 | 27,50 | 28,53 | 27,28 | 27,44 | -0,27% | 63.511,00 |
| 10.03.2026 | 27,36 | 27,83 | 27,14 | 27,51 | 0,39% | 41.004,00 |
| 09.03.2026 | 26,48 | 27,67 | 25,79 | 27,41 | 1,60% | 46.525,00 |
| 06.03.2026 | 27,93 | 28,00 | 26,85 | 26,97 | -2,75% | 52.939,00 |
| 05.03.2026 | 27,92 | 28,93 | 27,17 | 27,74 | -0,87% | 51.082,00 |
| 04.03.2026 | 26,05 | 28,31 | 25,99 | 27,98 | 6,31% | 75.285,00 |
| 03.03.2026 | 26,65 | 26,96 | 25,65 | 26,32 | -3,03% | 86.742,00 |
| 02.03.2026 | 26,42 | 27,37 | 26,09 | 27,14 | -0,66% | 48.988,00 |
| 27.02.2026 | 27,33 | 27,98 | 26,61 | 27,32 | -0,48% | 57.007,00 |
| 26.02.2026 | 28,29 | 28,47 | 26,45 | 27,45 | -4,03% | 65.979,00 |
| 25.02.2026 | 26,36 | 28,86 | 26,29 | 28,61 | 8,42% | 56.274,00 |
| 24.02.2026 | 26,22 | 26,63 | 25,72 | 26,38 | 1,01% | 48.123,00 |
| 23.02.2026 | 27,00 | 27,31 | 25,93 | 26,12 | -4,72% | 27.602,00 |
| 20.02.2026 | 27,35 | 27,91 | 26,67 | 27,41 | 0,65% | 64.759,00 |
| 19.02.2026 | 25,41 | 27,39 | 25,05 | 27,24 | 7,85% | 90.112,00 |
| 18.02.2026 | 25,71 | 25,90 | 24,91 | 25,26 | -0,82% | 73.938,00 |
| 17.02.2026 | 25,63 | 25,96 | 25,06 | 25,47 | -0,70% | 33.146,00 |
| 16.02.2026 | 25,75 | 26,19 | 25,50 | 25,65 | -0,10% | 19.564,00 |
| 13.02.2026 | 25,61 | 26,31 | 25,51 | 25,67 | -0,17% | 73.141,00 |
| 12.02.2026 | 27,18 | 27,21 | 25,55 | 25,72 | -4,99% | 52.407,00 |
| 11.02.2026 | 27,90 | 28,72 | 26,62 | 27,07 | -3,06% | 55.821,00 |
| 10.02.2026 | 28,08 | 28,90 | 27,76 | 27,92 | -0,46% | 51.485,00 |
| 09.02.2026 | 28,97 | 29,07 | 27,42 | 28,05 | -2,74% | 72.545,00 |
| 06.02.2026 | 25,68 | 29,35 | 25,68 | 28,84 | 12,37% | 117.623,00 |
| 05.02.2026 | 28,37 | 28,84 | 24,92 | 25,67 | -10,14% | 115.782,00 |
| 04.02.2026 | 27,43 | 29,57 | 26,85 | 28,56 | 6,29% | 181.786,00 |
| 03.02.2026 | 25,96 | 27,81 | 24,28 | 26,87 | 4,65% | 113.301,00 |
| 02.02.2026 | 23,79 | 26,26 | 23,72 | 25,68 | 4,29% | 61.235,00 |
| 30.01.2026 | 24,85 | 25,53 | 24,38 | 24,62 | -1,58% | 66.077,00 |