30,540€
6,07%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.01.2026 | 26,13 | 26,24 | 24,50 | 25,02 | -4,52% | 100.177,00 |
| 28.01.2026 | 26,57 | 27,06 | 25,93 | 26,20 | 0,92% | 40.834,00 |
| 27.01.2026 | 26,23 | 26,30 | 25,03 | 25,96 | 0,02% | 21.167,00 |
| 26.01.2026 | 26,46 | 26,70 | 25,81 | 25,96 | -3,35% | 23.932,00 |
| 23.01.2026 | 28,04 | 28,74 | 26,57 | 26,86 | -3,78% | 77.971,00 |
| 22.01.2026 | 27,85 | 28,55 | 27,27 | 27,91 | 0,72% | 67.294,00 |
| 21.01.2026 | 26,94 | 27,96 | 26,46 | 27,71 | 3,65% | 114.124,00 |
| 20.01.2026 | 27,09 | 27,19 | 25,80 | 26,74 | -1,56% | 85.518,00 |
| 19.01.2026 | 27,26 | 27,50 | 26,83 | 27,16 | -3,94% | 23.870,00 |
| 16.01.2026 | 25,71 | 28,44 | 25,53 | 28,28 | 11,30% | 122.666,00 |
| 15.01.2026 | 24,51 | 25,73 | 24,46 | 25,41 | 4,48% | 111.903,00 |
| 14.01.2026 | 24,53 | 24,67 | 23,82 | 24,32 | -0,80% | 51.219,00 |
| 13.01.2026 | 25,86 | 25,87 | 23,87 | 24,51 | -5,00% | 93.366,00 |
| 12.01.2026 | 25,59 | 26,14 | 25,46 | 25,80 | -0,56% | 58.378,00 |
| 09.01.2026 | 25,63 | 26,67 | 25,42 | 25,95 | 1,21% | 68.039,00 |
| 08.01.2026 | 25,46 | 25,78 | 25,05 | 25,64 | -0,27% | 27.155,00 |
| 07.01.2026 | 25,97 | 26,23 | 25,49 | 25,71 | -1,40% | 43.820,00 |
| 06.01.2026 | 26,05 | 26,30 | 25,18 | 26,07 | 1,11% | 83.924,00 |
| 05.01.2026 | 26,94 | 27,44 | 25,59 | 25,79 | -2,73% | 66.078,00 |
| 02.01.2026 | 25,27 | 26,75 | 25,26 | 26,51 | 2,36% | 67.907,00 |
| 30.12.2025 | 25,58 | 26,04 | 25,53 | 25,90 | 1,49% | 16.426,00 |
| 29.12.2025 | 25,80 | 26,43 | 25,32 | 25,52 | -2,32% | 28.584,00 |
| 23.12.2025 | 26,28 | 26,42 | 25,71 | 26,13 | -1,23% | 23.882,00 |
| 22.12.2025 | 27,07 | 27,19 | 26,26 | 26,45 | -0,49% | 31.451,00 |
| 19.12.2025 | 25,32 | 26,68 | 25,20 | 26,58 | 6,68% | 41.752,00 |
| 18.12.2025 | 25,63 | 26,32 | 24,80 | 24,92 | -1,91% | 71.950,00 |
| 17.12.2025 | 27,01 | 27,37 | 25,35 | 25,40 | -5,66% | 41.663,00 |
| 16.12.2025 | 26,09 | 27,07 | 26,03 | 26,93 | 0,65% | 45.178,00 |
| 15.12.2025 | 27,67 | 28,01 | 26,60 | 26,75 | -2,89% | 58.469,00 |
| 12.12.2025 | 28,91 | 29,47 | 27,38 | 27,55 | -5,03% | 56.854,00 |
| 11.12.2025 | 29,11 | 29,61 | 28,01 | 29,01 | -2,54% | 52.133,00 |
| 10.12.2025 | 30,13 | 30,22 | 29,36 | 29,76 | -1,39% | 43.017,00 |
| 09.12.2025 | 30,57 | 30,64 | 29,74 | 30,18 | -1,36% | 30.260,00 |
| 08.12.2025 | 30,03 | 30,83 | 29,85 | 30,60 | 2,72% | 74.532,00 |
| 05.12.2025 | 29,44 | 29,89 | 28,72 | 29,79 | 2,30% | 30.102,00 |