44,640€
11,46%
Echtzeit-Aktienkurs Super Micro Computer
Bid:
Ask:
Aktienkurse zur Super Micro Computer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 39,06 | 39,11 | 38,21 | 38,24 | -0,88% | 6.128,00 |
| 14.08.2025 | 39,47 | 39,53 | 38,43 | 38,58 | -1,25% | 12.094,00 |
| 13.08.2025 | 39,78 | 39,92 | 39,07 | 39,07 | -0,86% | 16.397,00 |
| 12.08.2025 | 38,98 | 39,55 | 38,52 | 39,41 | 0,13% | 14.043,00 |
| 11.08.2025 | 38,57 | 39,82 | 37,95 | 39,36 | 1,23% | 47.194,00 |
| 08.08.2025 | 40,08 | 40,50 | 38,70 | 38,88 | -4,26% | 16.522,00 |
| 07.08.2025 | 40,16 | 41,81 | 40,05 | 40,61 | 4,75% | 48.158,00 |
| 06.08.2025 | 39,85 | 41,79 | 38,77 | 38,77 | -21,44% | 132.317,00 |
| 05.08.2025 | 51,04 | 51,36 | 49,25 | 49,35 | -2,47% | 22.857,00 |
| 04.08.2025 | 49,94 | 50,90 | 49,68 | 50,60 | 2,95% | 36.650,00 |
| 01.08.2025 | 50,44 | 50,54 | 47,72 | 49,15 | -6,74% | 46.561,00 |
| 31.07.2025 | 54,20 | 54,60 | 52,50 | 52,70 | -0,15% | 20.487,00 |
| 30.07.2025 | 51,18 | 54,32 | 51,10 | 52,78 | 3,01% | 29.039,00 |
| 29.07.2025 | 52,58 | 53,14 | 51,12 | 51,24 | 3,10% | 43.207,00 |
| 28.07.2025 | 47,25 | 50,72 | 47,21 | 49,70 | 9,74% | 59.308,00 |
| 25.07.2025 | 44,56 | 45,62 | 44,37 | 45,29 | 2,10% | 8.541,00 |
| 24.07.2025 | 44,42 | 44,53 | 43,82 | 44,36 | 0,32% | 9.479,00 |
| 23.07.2025 | 42,76 | 44,33 | 42,67 | 44,22 | 4,42% | 10.127,00 |
| 22.07.2025 | 44,34 | 44,54 | 41,78 | 42,35 | -7,17% | 24.620,00 |
| 21.07.2025 | 44,87 | 46,01 | 44,52 | 45,62 | 0,93% | 11.520,00 |
| 18.07.2025 | 45,54 | 46,20 | 45,08 | 45,20 | -2,61% | 13.380,00 |
| 17.07.2025 | 46,27 | 46,59 | 45,44 | 46,41 | 4,86% | 30.042,00 |
| 16.07.2025 | 45,70 | 46,20 | 44,26 | 44,26 | -2,81% | 14.481,00 |
| 15.07.2025 | 43,82 | 45,90 | 43,39 | 45,54 | 8,30% | 36.811,00 |
| 14.07.2025 | 41,86 | 42,60 | 41,82 | 42,05 | -1,29% | 10.463,00 |
| 11.07.2025 | 42,76 | 42,93 | 42,07 | 42,60 | -1,80% | 14.911,00 |
| 10.07.2025 | 42,52 | 43,99 | 42,46 | 43,38 | 3,88% | 34.412,00 |
| 09.07.2025 | 42,05 | 42,34 | 40,99 | 41,76 | 1,02% | 26.823,00 |
| 08.07.2025 | 40,30 | 41,59 | 40,15 | 41,34 | 3,87% | 16.757,00 |
| 07.07.2025 | 40,91 | 41,10 | 39,54 | 39,80 | -3,77% | 13.958,00 |
| 04.07.2025 | 41,11 | 41,36 | 40,40 | 41,36 | -0,60% | 9.984,00 |
| 03.07.2025 | 41,62 | 42,14 | 41,40 | 41,61 | 1,71% | 19.705,00 |
| 02.07.2025 | 40,76 | 41,13 | 39,97 | 40,91 | 1,61% | 12.085,00 |
| 01.07.2025 | 41,48 | 41,48 | 39,49 | 40,26 | -4,21% | 18.501,00 |
| 30.06.2025 | 41,55 | 43,00 | 41,24 | 42,03 | 1,13% | 25.440,00 |
| 27.06.2025 | 42,37 | 43,19 | 41,15 | 41,56 | 0,10% | 26.020,00 |
| 26.06.2025 | 40,25 | 41,79 | 39,45 | 41,52 | 7,48% | 49.505,00 |
| 25.06.2025 | 37,15 | 40,41 | 37,05 | 38,63 | 5,37% | 24.927,00 |
| 24.06.2025 | 36,57 | 36,93 | 35,40 | 36,66 | -1,69% | 50.671,00 |
| 23.06.2025 | 38,75 | 39,37 | 36,53 | 37,29 | -5,02% | 51.548,00 |
| 20.06.2025 | 38,65 | 40,07 | 38,54 | 39,26 | 3,86% | 44.276,00 |
| 19.06.2025 | 38,23 | 38,36 | 37,67 | 37,80 | -1,33% | 12.117,00 |
| 18.06.2025 | 37,76 | 38,44 | 37,51 | 38,31 | 1,22% | 19.143,00 |
| 17.06.2025 | 37,41 | 38,25 | 37,15 | 37,85 | -0,73% | 16.941,00 |
| 16.06.2025 | 36,25 | 38,32 | 36,22 | 38,13 | 4,64% | 17.208,00 |
| 13.06.2025 | 36,21 | 36,87 | 35,77 | 36,44 | -3,78% | 38.937,00 |
| 12.06.2025 | 37,39 | 38,02 | 36,49 | 37,87 | -1,56% | 24.336,00 |
| 11.06.2025 | 37,40 | 38,71 | 37,35 | 38,47 | 3,25% | 29.285,00 |
| 10.06.2025 | 37,72 | 37,95 | 37,20 | 37,26 | -0,13% | 32.975,00 |
| 09.06.2025 | 36,72 | 38,00 | 36,51 | 37,31 | 1,06% | 19.358,00 |
| 06.06.2025 | 36,72 | 37,14 | 36,26 | 36,92 | -1,81% | 22.192,00 |
| 05.06.2025 | 38,29 | 38,76 | 36,96 | 37,60 | -2,13% | 27.951,00 |
| 04.06.2025 | 38,23 | 39,14 | 37,59 | 38,42 | 1,61% | 56.900,00 |
| 03.06.2025 | 35,96 | 37,96 | 35,76 | 37,81 | 6,81% | 38.116,00 |
| 02.06.2025 | 34,56 | 35,56 | 34,30 | 35,40 | 0,83% | 27.885,00 |
| 30.05.2025 | 36,08 | 36,48 | 34,80 | 35,11 | -4,23% | 38.167,00 |
| 29.05.2025 | 38,82 | 39,18 | 36,31 | 36,66 | -1,43% | 46.701,00 |
| 28.05.2025 | 37,23 | 37,52 | 36,26 | 37,19 | -1,46% | 30.369,00 |
| 27.05.2025 | 36,34 | 38,00 | 36,01 | 37,74 | 4,28% | 38.979,00 |
| 26.05.2025 | 36,60 | 36,62 | 35,92 | 36,19 | 3,55% | 31.455,00 |
| 23.05.2025 | 36,46 | 36,85 | 34,70 | 34,95 | -5,72% | 65.485,00 |
| 22.05.2025 | 36,93 | 37,54 | 36,39 | 37,07 | -3,76% | 57.980,00 |
| 21.05.2025 | 37,68 | 39,11 | 37,22 | 38,52 | -0,98% | 59.625,00 |
| 20.05.2025 | 39,72 | 40,33 | 38,50 | 38,90 | -2,85% | 15.416,00 |
| 19.05.2025 | 39,98 | 41,01 | 38,89 | 40,04 | -4,05% | 103.417,00 |
| 16.05.2025 | 39,28 | 42,73 | 39,10 | 41,73 | 6,78% | 270.221,00 |
| 15.05.2025 | 39,69 | 40,38 | 37,10 | 39,08 | -4,40% | 117.430,00 |