34,380€
-3,48%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |