25,905€
2,92%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 25,62 | 26,15 | 25,46 | 25,99 | 3,26% | 43.300,00 |
| 08.01.2026 | 25,56 | 25,74 | 25,09 | 25,17 | -2,21% | 61.928,00 |
| 07.01.2026 | 26,07 | 26,21 | 25,53 | 25,74 | 0,98% | 35.029,00 |
| 06.01.2026 | 26,01 | 26,23 | 25,37 | 25,49 | -2,30% | 53.190,00 |
| 05.01.2026 | 26,90 | 27,38 | 26,09 | 26,09 | -2,06% | 50.394,00 |
| 02.01.2026 | 25,33 | 26,64 | 25,25 | 26,64 | 2,74% | 50.656,00 |
| 30.12.2025 | 25,61 | 26,02 | 25,60 | 25,93 | -0,54% | 51.684,00 |
| 29.12.2025 | 25,77 | 26,41 | 25,38 | 26,07 | 0,27% | 55.744,00 |
| 23.12.2025 | 26,38 | 26,41 | 25,79 | 26,00 | -1,85% | 29.626,00 |
| 22.12.2025 | 27,04 | 27,21 | 26,47 | 26,49 | 2,12% | 43.275,00 |
| 19.12.2025 | 25,41 | 25,94 | 25,24 | 25,94 | 0,86% | 70.268,00 |
| 18.12.2025 | 25,79 | 26,29 | 25,40 | 25,72 | 0,47% | 93.246,00 |
| 17.12.2025 | 27,03 | 27,36 | 25,56 | 25,60 | -4,16% | 37.674,00 |
| 16.12.2025 | 26,34 | 27,04 | 26,05 | 26,71 | -1,29% | 82.616,00 |
| 15.12.2025 | 27,58 | 28,01 | 26,81 | 27,06 | -3,39% | 40.983,00 |
| 12.12.2025 | 28,86 | 29,36 | 27,80 | 28,01 | -0,25% | 40.473,00 |
| 11.12.2025 | 29,26 | 29,58 | 28,04 | 28,08 | -5,58% | 40.128,00 |
| 10.12.2025 | 30,17 | 30,23 | 29,38 | 29,74 | -1,33% | 40.611,00 |
| 09.12.2025 | 30,62 | 30,67 | 29,84 | 30,14 | 0,23% | 27.003,00 |
| 08.12.2025 | 29,98 | 30,41 | 29,90 | 30,07 | 1,90% | 31.775,00 |
| 05.12.2025 | 29,57 | 29,71 | 28,82 | 29,51 | 1,03% | 37.246,00 |
| 04.12.2025 | 28,87 | 29,31 | 28,39 | 29,21 | 2,74% | 28.418,00 |
| 03.12.2025 | 28,46 | 28,77 | 28,13 | 28,43 | -0,77% | 59.544,00 |
| 02.12.2025 | 28,76 | 29,52 | 28,62 | 28,65 | 0,49% | 38.792,00 |
| 01.12.2025 | 28,78 | 28,94 | 28,08 | 28,51 | -0,90% | 44.779,00 |
| 28.11.2025 | 28,40 | 28,93 | 28,40 | 28,77 | 1,55% | 22.547,00 |
| 27.11.2025 | 28,25 | 28,41 | 28,14 | 28,33 | 0,25% | 14.956,00 |
| 26.11.2025 | 28,71 | 28,83 | 27,93 | 28,26 | 1,40% | 82.130,00 |
| 25.11.2025 | 28,71 | 28,71 | 26,98 | 27,87 | -2,48% | 68.693,00 |
| 24.11.2025 | 28,57 | 28,80 | 27,80 | 28,58 | 3,74% | 56.042,00 |
| 21.11.2025 | 27,38 | 28,26 | 26,61 | 27,55 | -5,52% | 144.480,00 |
| 20.11.2025 | 31,56 | 31,59 | 29,16 | 29,16 | -0,21% | 108.604,00 |
| 19.11.2025 | 30,09 | 30,57 | 29,22 | 29,22 | -2,14% | 54.196,00 |
| 18.11.2025 | 29,01 | 29,94 | 28,94 | 29,86 | -0,80% | 85.454,00 |
| 17.11.2025 | 31,84 | 32,54 | 29,76 | 30,10 | -5,46% | 88.226,00 |
| 14.11.2025 | 29,99 | 31,88 | 28,98 | 31,84 | 3,14% | 156.836,00 |
| 13.11.2025 | 32,98 | 32,98 | 30,52 | 30,87 | -7,13% | 81.395,00 |
| 12.11.2025 | 33,89 | 34,38 | 33,06 | 33,24 | -1,01% | 75.339,00 |
| 11.11.2025 | 34,81 | 35,02 | 33,34 | 33,58 | -3,31% | 50.418,00 |
| 10.11.2025 | 35,92 | 36,17 | 34,70 | 34,73 | 3,70% | 45.698,00 |
| 07.11.2025 | 35,37 | 35,58 | 33,04 | 33,49 | -5,98% | 55.608,00 |
| 06.11.2025 | 36,97 | 37,35 | 35,62 | 35,62 | -5,37% | 78.620,00 |
| 05.11.2025 | 37,17 | 39,86 | 37,17 | 37,64 | -10,87% | 153.137,00 |
| 04.11.2025 | 43,18 | 43,29 | 41,49 | 42,23 | -6,57% | 71.266,00 |
| 03.11.2025 | 45,26 | 46,13 | 44,80 | 45,20 | 1,80% | 21.698,00 |
| 31.10.2025 | 44,25 | 45,85 | 43,84 | 44,40 | -0,16% | 33.538,00 |
| 30.10.2025 | 45,64 | 45,64 | 44,20 | 44,47 | -2,71% | 33.175,00 |
| 29.10.2025 | 45,92 | 47,15 | 45,26 | 45,71 | -1,27% | 36.394,00 |
| 28.10.2025 | 44,47 | 46,30 | 44,09 | 46,30 | 6,10% | 50.462,00 |
| 27.10.2025 | 42,72 | 44,23 | 42,63 | 43,64 | 3,88% | 30.665,00 |
| 24.10.2025 | 41,99 | 42,59 | 41,70 | 42,01 | -0,47% | 15.807,00 |
| 23.10.2025 | 45,59 | 45,60 | 40,79 | 42,21 | -2,67% | 66.683,00 |
| 22.10.2025 | 47,18 | 47,38 | 43,37 | 43,37 | -8,33% | 22.178,00 |
| 21.10.2025 | 47,53 | 47,79 | 46,81 | 47,31 | 0,19% | 25.988,00 |
| 20.10.2025 | 45,63 | 48,29 | 45,38 | 47,22 | 5,95% | 47.632,00 |
| 17.10.2025 | 44,45 | 45,89 | 43,86 | 44,57 | -5,99% | 57.558,00 |
| 16.10.2025 | 46,51 | 47,93 | 46,32 | 47,41 | 2,31% | 32.595,00 |
| 15.10.2025 | 46,60 | 47,36 | 46,34 | 46,34 | -0,83% | 18.078,00 |
| 14.10.2025 | 46,33 | 48,31 | 45,52 | 46,73 | -1,77% | 36.180,00 |
| 13.10.2025 | 47,01 | 47,97 | 46,75 | 47,57 | 1,02% | 38.237,00 |
| 10.10.2025 | 50,10 | 50,50 | 47,09 | 47,09 | -6,20% | 18.597,00 |
| 09.10.2025 | 50,80 | 50,80 | 49,48 | 50,20 | 1,19% | 28.126,00 |
| 08.10.2025 | 47,39 | 49,73 | 46,96 | 49,61 | 6,39% | 13.528,00 |
| 07.10.2025 | 46,65 | 49,17 | 46,48 | 46,63 | 0,13% | 46.105,00 |
| 06.10.2025 | 44,81 | 47,89 | 44,69 | 46,57 | 4,46% | 30.723,00 |
| 03.10.2025 | 44,80 | 45,32 | 44,45 | 44,58 | 0,29% | 32.961,00 |
| 02.10.2025 | 44,44 | 45,09 | 43,82 | 44,45 | 4,61% | 32.982,00 |
| 01.10.2025 | 39,94 | 42,49 | 39,72 | 42,49 | 6,09% | 32.828,00 |
| 30.09.2025 | 39,37 | 41,00 | 39,27 | 40,05 | 0,96% | 23.298,00 |
| 29.09.2025 | 39,28 | 40,26 | 39,25 | 39,67 | 4,12% | 13.457,00 |
| 26.09.2025 | 39,41 | 39,52 | 38,05 | 38,10 | -2,16% | 26.381,00 |
| 25.09.2025 | 39,25 | 39,52 | 37,87 | 38,94 | -3,66% | 17.150,00 |
| 24.09.2025 | 39,85 | 41,00 | 39,85 | 40,42 | 1,33% | 27.913,00 |
| 23.09.2025 | 39,76 | 40,52 | 39,67 | 39,89 | 1,71% | 18.623,00 |
| 22.09.2025 | 38,95 | 39,61 | 38,36 | 39,22 | 0,98% | 12.202,00 |
| 19.09.2025 | 38,81 | 39,38 | 38,74 | 38,84 | 0,54% | 9.608,00 |
| 18.09.2025 | 38,25 | 38,74 | 38,00 | 38,63 | 2,60% | 15.386,00 |
| 17.09.2025 | 37,93 | 38,18 | 37,50 | 37,65 | -1,34% | 12.235,00 |
| 16.09.2025 | 38,58 | 38,72 | 37,59 | 38,16 | 0,08% | 8.251,00 |
| 15.09.2025 | 38,70 | 38,71 | 37,70 | 38,13 | -1,27% | 24.423,00 |
| 12.09.2025 | 38,98 | 40,10 | 38,36 | 38,62 | 2,99% | 62.889,00 |
| 11.09.2025 | 37,51 | 37,97 | 37,17 | 37,50 | -2,62% | 18.960,00 |
| 10.09.2025 | 37,38 | 38,78 | 37,06 | 38,51 | 7,93% | 23.725,00 |
| 09.09.2025 | 34,24 | 35,68 | 34,20 | 35,68 | 3,75% | 10.047,00 |
| 08.09.2025 | 34,61 | 34,85 | 34,18 | 34,39 | 0,23% | 8.710,00 |
| 05.09.2025 | 34,84 | 35,09 | 33,97 | 34,31 | -1,21% | 7.228,00 |
| 04.09.2025 | 34,61 | 35,02 | 34,25 | 34,73 | 0,87% | 7.715,00 |
| 03.09.2025 | 35,06 | 35,49 | 34,39 | 34,43 | 0,82% | 13.076,00 |
| 02.09.2025 | 35,08 | 35,27 | 34,00 | 34,15 | -2,96% | 30.911,00 |
| 01.09.2025 | 34,97 | 35,19 | 34,74 | 35,19 | -2,11% | 13.150,00 |
| 29.08.2025 | 37,45 | 37,45 | 35,52 | 35,95 | -5,34% | 17.479,00 |
| 28.08.2025 | 37,85 | 38,80 | 37,82 | 37,98 | -1,48% | 15.974,00 |
| 27.08.2025 | 38,29 | 38,78 | 38,02 | 38,55 | 2,69% | 10.733,00 |
| 26.08.2025 | 37,92 | 38,01 | 37,54 | 37,54 | -2,04% | 6.522,00 |
| 25.08.2025 | 37,50 | 38,32 | 37,22 | 38,32 | 2,84% | 6.812,00 |
| 22.08.2025 | 35,99 | 37,39 | 35,82 | 37,26 | 1,64% | 39.078,00 |
| 21.08.2025 | 36,93 | 36,93 | 36,30 | 36,66 | 0,94% | 7.864,00 |
| 20.08.2025 | 36,71 | 37,23 | 35,44 | 36,32 | -4,57% | 23.391,00 |
| 19.08.2025 | 39,26 | 39,35 | 37,67 | 38,06 | -3,79% | 10.168,00 |
| 18.08.2025 | 38,90 | 39,86 | 38,56 | 39,56 | 3,45% | 8.717,00 |