26,850€
-0,81%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 27,24 | 27,24 | 26,89 | 27,07 | -2,56% | 4.685,00 |
| 11.03.2026 | 27,39 | 28,46 | 27,39 | 27,78 | 1,20% | 784,00 |
| 10.03.2026 | 27,16 | 27,71 | 27,16 | 27,45 | 2,20% | 1.980,00 |
| 09.03.2026 | 26,59 | 26,86 | 25,90 | 26,86 | -2,33% | 1.029,00 |
| 06.03.2026 | 27,97 | 27,97 | 27,00 | 27,50 | -3,78% | 73.385,00 |
| 05.03.2026 | 27,99 | 28,87 | 27,80 | 28,58 | 3,55% | 38.501,00 |
| 04.03.2026 | 26,20 | 27,61 | 26,19 | 27,60 | 5,54% | 30.394,00 |
| 03.03.2026 | 26,54 | 26,65 | 25,65 | 26,15 | -1,77% | 58.244,00 |
| 02.03.2026 | 26,25 | 27,21 | 26,10 | 26,62 | -3,79% | 85.958,00 |
| 27.02.2026 | 27,35 | 27,93 | 26,60 | 27,67 | 2,44% | 23.826,00 |
| 26.02.2026 | 28,31 | 28,55 | 26,48 | 27,01 | -1,75% | 162.452,00 |
| 25.02.2026 | 26,42 | 27,49 | 26,42 | 27,49 | 5,61% | 15.030,00 |
| 24.02.2026 | 26,25 | 26,57 | 25,75 | 26,03 | -1,74% | 17.074,00 |
| 23.02.2026 | 27,07 | 27,26 | 26,40 | 26,49 | -3,95% | 19.506,00 |
| 20.02.2026 | 27,36 | 27,88 | 26,66 | 27,58 | 3,33% | 38.967,00 |
| 19.02.2026 | 25,45 | 27,23 | 25,12 | 26,69 | 3,97% | 43.122,00 |
| 18.02.2026 | 25,77 | 25,89 | 25,08 | 25,67 | -0,77% | 36.040,00 |
| 17.02.2026 | 25,66 | 25,87 | 25,10 | 25,87 | 1,41% | 30.320,00 |
| 16.02.2026 | 26,08 | 26,11 | 25,43 | 25,51 | -2,07% | 25.584,00 |
| 13.02.2026 | 25,67 | 26,27 | 25,48 | 26,05 | 1,17% | 44.566,00 |
| 12.02.2026 | 27,21 | 27,23 | 25,75 | 25,75 | -6,19% | 38.323,00 |
| 11.02.2026 | 27,97 | 28,67 | 27,09 | 27,45 | -4,12% | 34.491,00 |
| 10.02.2026 | 28,16 | 28,80 | 28,00 | 28,63 | 1,63% | 33.551,00 |
| 09.02.2026 | 29,00 | 29,09 | 27,47 | 28,17 | -2,12% | 72.289,00 |
| 06.02.2026 | 25,87 | 29,14 | 25,80 | 28,78 | 10,91% | 129.631,00 |
| 05.02.2026 | 28,41 | 28,87 | 24,92 | 25,95 | -7,91% | 119.408,00 |
| 04.02.2026 | 28,02 | 29,50 | 26,98 | 28,18 | 13,40% | 363.985,00 |
| 03.02.2026 | 25,77 | 25,97 | 24,66 | 24,85 | -2,66% | 64.691,00 |
| 02.02.2026 | 24,11 | 25,53 | 24,02 | 25,53 | 1,43% | 48.734,00 |
| 30.01.2026 | 24,71 | 25,52 | 24,55 | 25,17 | 1,33% | - |
| 29.01.2026 | 26,22 | 26,23 | 24,43 | 24,84 | -6,49% | - |
| 28.01.2026 | 26,49 | 27,05 | 26,26 | 26,57 | 2,25% | - |
| 27.01.2026 | 26,27 | 26,32 | 25,04 | 25,98 | -1,01% | - |
| 26.01.2026 | 26,58 | 26,67 | 25,95 | 26,25 | -3,40% | - |
| 23.01.2026 | 27,97 | 28,56 | 26,97 | 27,17 | -3,55% | 1.132,00 |
| 22.01.2026 | 27,76 | 28,41 | 27,76 | 28,17 | 1,33% | 7.670,00 |
| 21.01.2026 | 26,84 | 27,87 | 26,60 | 27,80 | 4,28% | 10.144,00 |
| 20.01.2026 | 27,00 | 27,00 | 25,89 | 26,66 | -1,51% | 7.504,00 |
| 19.01.2026 | 27,41 | 27,41 | 26,90 | 27,07 | 0,15% | 7.208,00 |
| 16.01.2026 | 25,72 | 27,67 | 25,59 | 27,03 | 5,83% | 99.784,00 |
| 15.01.2026 | 24,54 | 25,54 | 24,54 | 25,54 | 4,07% | 34.669,00 |
| 14.01.2026 | 24,53 | 24,55 | 23,83 | 24,54 | 0,70% | 72.416,00 |
| 13.01.2026 | 25,74 | 25,82 | 23,88 | 24,37 | -6,09% | 191.991,00 |
| 12.01.2026 | 25,56 | 26,13 | 25,44 | 25,95 | -0,15% | 75.197,00 |
| 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 |