30,445€
-0,54%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 30,58 | 30,58 | 30,38 | 30,42 | -0,64% | - |
| 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 |
| 25.02.2025 | 46,20 | 53,12 | 42,69 | 43,88 | -15,29% | 185.529,00 |
| 24.02.2025 | 54,60 | 55,16 | 48,20 | 51,80 | -9,09% | 99.998,00 |
| 21.02.2025 | 56,72 | 59,50 | 56,00 | 56,98 | 3,49% | 97.131,00 |
| 20.02.2025 | 56,90 | 58,40 | 52,34 | 55,06 | -3,06% | 184.114,00 |
| 19.02.2025 | 55,20 | 58,20 | 53,50 | 56,80 | 10,03% | 273.749,00 |
| 18.02.2025 | 47,68 | 52,80 | 46,80 | 51,62 | 12,66% | 198.550,00 |
| 17.02.2025 | 47,54 | 48,02 | 45,60 | 45,82 | 3,45% | 61.496,00 |
| 14.02.2025 | 40,88 | 45,01 | 40,29 | 44,29 | 10,59% | 142.633,00 |
| 13.02.2025 | 37,14 | 40,05 | 36,20 | 40,05 | 1,55% | 128.014,00 |
| 12.02.2025 | 39,66 | 42,88 | 37,78 | 39,44 | 0,08% | 223.921,00 |
| 11.02.2025 | 40,94 | 41,11 | 38,00 | 39,41 | 1,39% | 223.186,00 |
| 10.02.2025 | 36,27 | 38,87 | 36,07 | 38,87 | 14,32% | 180.003,00 |
| 07.02.2025 | 32,89 | 35,47 | 32,23 | 34,00 | 4,42% | 140.222,00 |
| 06.02.2025 | 31,22 | 33,18 | 30,59 | 32,56 | 7,11% | 159.454,00 |
| 05.02.2025 | 27,78 | 31,61 | 27,29 | 30,40 | 9,16% | 101.241,00 |
| 04.02.2025 | 28,16 | 28,19 | 26,53 | 27,85 | 4,94% | 78.656,00 |
| 03.02.2025 | 26,70 | 27,36 | 25,10 | 26,54 | -9,17% | 75.342,00 |
| 31.01.2025 | 27,73 | 29,60 | 27,28 | 29,22 | 7,39% | - |
| 30.01.2025 | 27,14 | 27,48 | 26,65 | 27,21 | 0,02% | - |
| 29.01.2025 | 27,83 | 27,94 | 26,55 | 27,21 | 0,95% | 56.491,00 |
| 28.01.2025 | 28,73 | 28,73 | 26,28 | 26,95 | -3,41% | 171.374,00 |
| 27.01.2025 | 30,00 | 30,35 | 27,86 | 27,90 | -14,00% | 390.721,00 |
| 24.01.2025 | 32,18 | 33,06 | 31,91 | 32,44 | 0,03% | 73.417,00 |
| 23.01.2025 | 32,23 | 32,50 | 31,65 | 32,43 | 0,59% | 39.773,00 |
| 22.01.2025 | 31,95 | 33,50 | 31,48 | 32,24 | 4,88% | 104.407,00 |
| 21.01.2025 | 30,21 | 32,20 | 29,97 | 30,74 | 0,75% | 90.496,00 |
| 20.01.2025 | 29,98 | 30,52 | 29,89 | 30,51 | 0,30% | 15.724,00 |
| 17.01.2025 | 30,49 | 30,91 | 30,06 | 30,42 | 0,80% | 35.103,00 |
| 16.01.2025 | 31,23 | 31,87 | 30,18 | 30,18 | 0,60% | 58.429,00 |
| 15.01.2025 | 29,80 | 30,76 | 29,61 | 30,00 | 0,07% | 82.068,00 |
| 14.01.2025 | 30,73 | 31,47 | 29,78 | 29,98 | -0,10% | 67.832,00 |
| 13.01.2025 | 31,67 | 31,67 | 28,47 | 30,01 | -7,18% | 128.624,00 |
| 10.01.2025 | 31,90 | 33,16 | 31,00 | 32,33 | -1,22% | 59.554,00 |
| 09.01.2025 | 31,22 | 32,73 | 31,20 | 32,73 | 4,04% | 8.262,00 |
| 08.01.2025 | 33,48 | 34,04 | 31,40 | 31,46 | -9,83% | 68.718,00 |
| 07.01.2025 | 35,02 | 35,68 | 33,22 | 34,89 | -1,30% | 54.889,00 |
| 06.01.2025 | 32,66 | 37,04 | 32,60 | 35,35 | 14,51% | 104.309,00 |
| 03.01.2025 | 29,57 | 31,12 | 29,07 | 30,87 | 3,18% | 29.821,00 |
| 02.01.2025 | 29,68 | 30,33 | 29,45 | 29,92 | -0,43% | 36.179,00 |
| 30.12.2024 | 30,39 | 30,82 | 29,90 | 30,05 | -2,21% | 6.039,00 |
| 27.12.2024 | 32,13 | 32,40 | 30,53 | 30,73 | 0,75% | 20.013,00 |
| 23.12.2024 | 31,27 | 31,35 | 30,44 | 30,50 | -2,59% | 35.712,00 |
| 20.12.2024 | 29,99 | 32,11 | 28,50 | 31,31 | 1,36% | 48.065,00 |
| 19.12.2024 | 31,26 | 32,98 | 29,72 | 30,89 | -4,84% | 63.184,00 |
| 18.12.2024 | 32,35 | 33,13 | 31,43 | 32,46 | 0,06% | 34.614,00 |
| 17.12.2024 | 31,79 | 33,80 | 31,01 | 32,44 | 0,65% | 122.596,00 |
| 16.12.2024 | 29,81 | 33,66 | 29,49 | 32,23 | -7,17% | 265.537,00 |
| 13.12.2024 | 36,27 | 36,44 | 33,91 | 34,72 | -4,25% | 31.411,00 |
| 12.12.2024 | 36,09 | 37,80 | 35,71 | 36,26 | 2,43% | 42.627,00 |
| 11.12.2024 | 38,51 | 38,70 | 34,34 | 35,40 | -8,34% | 75.176,00 |
| 10.12.2024 | 42,48 | 42,80 | 37,86 | 38,62 | -11,91% | 66.416,00 |
| 09.12.2024 | 44,90 | 46,74 | 42,07 | 43,84 | 6,41% | 121.876,00 |
| 06.12.2024 | 39,38 | 41,74 | 39,07 | 41,20 | 3,18% | 127.417,00 |
| 05.12.2024 | 39,57 | 40,77 | 38,77 | 39,93 | 2,60% | 57.377,00 |
| 04.12.2024 | 37,82 | 39,71 | 37,14 | 38,92 | -0,56% | 56.383,00 |
| 03.12.2024 | 42,70 | 43,99 | 36,85 | 39,14 | -0,03% | 349.110,00 |
| 02.12.2024 | 30,88 | 39,50 | 29,75 | 39,15 | 26,78% | 90.262,00 |
| 29.11.2024 | 33,70 | 33,98 | 27,70 | 30,88 | -7,02% | 43.117,00 |
| 28.11.2024 | 33,68 | 33,68 | 32,89 | 33,21 | 1,07% | 13.178,00 |
| 27.11.2024 | 33,48 | 34,90 | 32,63 | 32,86 | -1,62% | 53.807,00 |
| 26.11.2024 | 35,64 | 36,97 | 32,50 | 33,40 | -6,68% | 94.523,00 |
| 25.11.2024 | 33,78 | 37,36 | 32,60 | 35,79 | 16,20% | 226.949,00 |
| 22.11.2024 | 27,97 | 32,84 | 27,63 | 30,80 | 11,39% | 150.111,00 |
| 21.11.2024 | 24,53 | 27,65 | 23,80 | 27,65 | 10,78% | 69.621,00 |
| 20.11.2024 | 27,15 | 27,40 | 24,58 | 24,96 | -6,73% | 50.241,00 |
| 19.11.2024 | 28,90 | 28,90 | 24,44 | 26,76 | 29,90% | 239.169,00 |
| 18.11.2024 | 21,01 | 21,20 | 19,00 | 20,60 | 23,24% | 52.543,00 |