44,530€
-4,05%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 37,95 | 42,03 | 36,58 | 40,88 | 20,59% | 270.236,00 |
| 13.05.2025 | 30,15 | 34,40 | 29,92 | 33,90 | 12,85% | 108.255,00 |
| 12.05.2025 | 29,65 | 31,48 | 29,61 | 30,04 | 5,81% | 118.877,00 |
| 09.05.2025 | 28,70 | 29,12 | 28,28 | 28,39 | -2,10% | 35.545,00 |
| 08.05.2025 | 28,99 | 29,20 | 28,29 | 29,00 | 6,23% | 45.075,00 |
| 07.05.2025 | 27,69 | 28,03 | 26,95 | 27,30 | -5,37% | 37.812,00 |
| 06.05.2025 | 28,30 | 28,85 | 27,85 | 28,85 | 0,10% | 44.365,00 |
| 05.05.2025 | 29,52 | 29,52 | 28,69 | 28,82 | -2,04% | 64.930,00 |
| 02.05.2025 | 28,96 | 29,67 | 28,72 | 29,42 | 8,60% | 88.366,00 |
| 30.04.2025 | 26,90 | 27,35 | 25,27 | 27,09 | -14,86% | 245.659,00 |
| 29.04.2025 | 32,79 | 33,04 | 31,61 | 31,82 | -0,31% | 33.347,00 |
| 28.04.2025 | 32,20 | 33,12 | 31,75 | 31,92 | 1,82% | 47.010,00 |
| 25.04.2025 | 32,29 | 32,52 | 31,10 | 31,35 | 3,64% | 43.941,00 |
| 24.04.2025 | 28,98 | 30,57 | 28,52 | 30,25 | 3,10% | 27.479,00 |
| 23.04.2025 | 28,15 | 30,62 | 27,87 | 29,34 | 10,68% | 67.615,00 |
| 22.04.2025 | 26,39 | 26,70 | 25,90 | 26,51 | -1,60% | 20.457,00 |
| 17.04.2025 | 28,79 | 28,94 | 26,80 | 26,94 | -8,02% | 33.230,00 |
| 16.04.2025 | 28,29 | 29,59 | 27,85 | 29,29 | -1,31% | 27.498,00 |
| 15.04.2025 | 29,42 | 30,43 | 29,21 | 29,68 | -0,50% | 12.085,00 |
| 14.04.2025 | 30,42 | 31,10 | 29,76 | 29,83 | 2,65% | 27.507,00 |
| 11.04.2025 | 30,47 | 30,49 | 28,80 | 29,06 | -5,06% | 19.477,00 |
| 10.04.2025 | 33,42 | 33,42 | 30,61 | 30,61 | 5,19% | 43.799,00 |
| 09.04.2025 | 28,72 | 29,94 | 27,91 | 29,10 | -5,70% | 39.410,00 |
| 08.04.2025 | 31,07 | 32,44 | 30,78 | 30,86 | 5,22% | 42.564,00 |
| 07.04.2025 | 23,51 | 31,01 | 23,26 | 29,33 | 9,73% | 96.967,00 |
| 04.04.2025 | 29,26 | 29,46 | 25,49 | 26,73 | -8,36% | 51.963,00 |
| 03.04.2025 | 30,32 | 30,75 | 28,50 | 29,17 | -10,08% | 63.050,00 |
| 02.04.2025 | 32,39 | 32,91 | 31,21 | 32,44 | -1,52% | 37.264,00 |
| 01.04.2025 | 31,59 | 33,02 | 31,51 | 32,94 | 5,04% | 25.118,00 |
| 31.03.2025 | 30,39 | 31,84 | 29,59 | 31,36 | -2,73% | 71.622,00 |
| 28.03.2025 | 32,33 | 33,56 | 31,39 | 32,24 | -3,82% | 54.588,00 |
| 27.03.2025 | 34,26 | 34,48 | 32,85 | 33,52 | -4,56% | 39.109,00 |
| 26.03.2025 | 37,60 | 37,81 | 34,95 | 35,12 | -6,84% | 45.938,00 |
| 25.03.2025 | 38,07 | 40,00 | 37,70 | 37,70 | -0,50% | 39.501,00 |
| 24.03.2025 | 39,86 | 39,97 | 37,00 | 37,89 | -1,61% | 124.770,00 |
| 21.03.2025 | 35,88 | 38,51 | 35,79 | 38,51 | 6,41% | 46.173,00 |
| 20.03.2025 | 37,41 | 37,51 | 36,09 | 36,19 | 1,26% | 39.728,00 |
| 19.03.2025 | 35,34 | 36,84 | 35,14 | 35,74 | -3,64% | 31.867,00 |
| 18.03.2025 | 38,49 | 38,85 | 35,83 | 37,09 | -1,98% | 46.674,00 |
| 17.03.2025 | 38,57 | 39,66 | 37,63 | 37,84 | 0,16% | 24.112,00 |
| 14.03.2025 | 36,75 | 38,57 | 36,70 | 37,78 | 3,20% | 41.256,00 |
| 13.03.2025 | 38,36 | 39,52 | 36,61 | 36,61 | -6,96% | 52.197,00 |
| 12.03.2025 | 37,91 | 41,13 | 37,49 | 39,35 | 9,58% | 81.983,00 |
| 11.03.2025 | 33,77 | 36,56 | 33,53 | 35,91 | 1,58% | 44.910,00 |
| 10.03.2025 | 34,75 | 36,27 | 33,93 | 35,35 | 6,00% | 88.068,00 |
| 07.03.2025 | 34,10 | 34,98 | 33,35 | 33,35 | -5,20% | 66.626,00 |
| 06.03.2025 | 35,70 | 36,59 | 33,13 | 35,18 | -2,39% | 58.134,00 |
| 05.03.2025 | 38,25 | 38,27 | 35,66 | 36,04 | -0,28% | 77.502,00 |
| 04.03.2025 | 33,85 | 36,14 | 31,57 | 36,14 | -2,72% | 120.875,00 |
| 03.03.2025 | 40,38 | 41,29 | 36,96 | 37,15 | -8,45% | 92.376,00 |
| 28.02.2025 | 40,26 | 41,70 | 37,47 | 40,58 | -9,44% | 140.498,00 |
| 27.02.2025 | 46,90 | 48,58 | 42,57 | 44,81 | -13,26% | 96.342,00 |
| 26.02.2025 | 54,60 | 55,40 | 49,68 | 51,66 | 17,73% | 178.389,00 |