31,300€
-2,73%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2026 | 32,21 | 32,27 | 31,47 | 31,55 | -1,96% | - |
| 31.08.2026 | 32,00 | 32,36 | 31,30 | 32,18 | -1,89% | 28.071,00 |
| 28.08.2026 | 32,54 | 33,22 | 32,32 | 32,80 | 0,49% | 80.884,00 |
| 27.08.2026 | 33,00 | 33,82 | 32,38 | 32,64 | 0,12% | 45.472,00 |
| 26.08.2026 | 32,98 | 33,10 | 32,30 | 32,60 | -0,79% | 32.833,00 |
| 25.08.2026 | 30,70 | 32,86 | 30,50 | 32,86 | 9,17% | 61.731,00 |
| 24.08.2026 | 31,36 | 31,36 | 29,34 | 30,10 | -5,35% | 67.498,00 |
| 21.08.2026 | 31,52 | 32,18 | 31,16 | 31,80 | 3,31% | 34.394,00 |
| 20.08.2026 | 31,80 | 33,06 | 30,78 | 30,78 | -4,23% | 81.932,00 |
| 19.08.2026 | 31,56 | 32,34 | 30,74 | 32,14 | 1,52% | 70.171,00 |
| 18.08.2026 | 32,18 | 32,90 | 31,26 | 31,66 | -5,04% | 112.819,00 |
| 17.08.2026 | 35,12 | 35,22 | 32,66 | 33,34 | -1,48% | 92.834,00 |
| 14.08.2026 | 33,84 | 35,00 | 33,60 | 33,84 | -5,74% | 109.709,00 |
| 13.08.2026 | 32,56 | 36,62 | 32,10 | 35,90 | 15,73% | 153.689,00 |
| 12.08.2026 | 30,00 | 32,08 | 29,40 | 31,02 | 13,54% | 334.772,00 |
| 11.08.2026 | 27,64 | 28,00 | 27,32 | 27,32 | -2,15% | 54.770,00 |
| 10.08.2026 | 27,42 | 28,70 | 27,42 | 27,92 | 5,20% | 140.656,00 |
| 07.08.2026 | 25,92 | 26,58 | 25,72 | 26,54 | 0,61% | 50.717,00 |
| 06.08.2026 | 26,12 | 26,80 | 25,46 | 26,38 | -1,57% | 67.540,00 |
| 05.08.2026 | 27,86 | 27,86 | 26,34 | 26,80 | 1,90% | 77.012,00 |
| 04.08.2026 | 25,26 | 26,30 | 25,20 | 26,30 | 6,22% | 57.228,00 |
| 03.08.2026 | 25,04 | 25,08 | 23,84 | 24,76 | 2,82% | 51.127,00 |
| 31.07.2026 | 24,56 | 25,50 | 23,74 | 24,08 | -0,08% | 80.039,00 |
| 30.07.2026 | 22,66 | 24,40 | 22,50 | 24,10 | 2,64% | 157.470,00 |
| 29.07.2026 | 24,72 | 25,06 | 23,48 | 23,48 | -6,45% | 143.169,00 |
| 28.07.2026 | 25,32 | 25,42 | 23,90 | 25,10 | -1,03% | 228.281,00 |
| 27.07.2026 | 27,12 | 27,36 | 25,18 | 25,36 | -5,16% | 102.197,00 |
| 24.07.2026 | 27,14 | 27,48 | 25,74 | 26,74 | -2,69% | 67.908,00 |
| 23.07.2026 | 26,86 | 28,28 | 26,46 | 27,48 | -0,87% | 123.805,00 |
| 22.07.2026 | 25,98 | 27,94 | 24,96 | 27,72 | 26,23% | 436.903,00 |
| 21.07.2026 | 21,52 | 22,00 | 21,30 | 21,96 | 3,58% | 52.387,00 |
| 20.07.2026 | 21,26 | 21,78 | 20,90 | 21,20 | 0,95% | 59.065,00 |
| 17.07.2026 | 20,94 | 21,44 | 20,48 | 21,00 | -5,49% | 230.242,00 |
| 16.07.2026 | 23,28 | 23,34 | 22,10 | 22,22 | -5,61% | 54.601,00 |
| 15.07.2026 | 24,56 | 24,72 | 23,48 | 23,54 | -2,89% | 36.918,00 |
| 14.07.2026 | 24,50 | 24,80 | 23,92 | 24,24 | -0,57% | 58.951,00 |
| 13.07.2026 | 24,26 | 24,68 | 24,10 | 24,38 | -2,87% | 62.868,00 |
| 10.07.2026 | 24,60 | 25,34 | 24,50 | 25,10 | -0,08% | 37.380,00 |
| 09.07.2026 | 24,74 | 25,46 | 24,68 | 25,12 | 7,81% | 93.978,00 |
| 08.07.2026 | 22,90 | 24,02 | 22,44 | 23,30 | 3,10% | 71.432,00 |
| 07.07.2026 | 23,38 | 23,54 | 22,24 | 22,60 | -5,44% | 408.266,00 |
| 06.07.2026 | 24,34 | 24,36 | 23,70 | 23,90 | -1,81% | 113.882,00 |
| 03.07.2026 | 24,22 | 24,54 | 24,20 | 24,34 | -0,16% | 19.145,00 |
| 02.07.2026 | 24,24 | 25,50 | 23,96 | 24,38 | -1,14% | 164.332,00 |
| 01.07.2026 | 25,54 | 25,68 | 24,14 | 24,66 | -3,37% | 67.211,00 |
| 30.06.2026 | 25,24 | 26,06 | 24,76 | 25,52 | -3,11% | 103.570,00 |
| 29.06.2026 | 27,38 | 28,58 | 25,64 | 26,34 | -3,52% | 190.412,00 |
| 26.06.2026 | 27,22 | 27,66 | 26,70 | 27,30 | -2,36% | 103.439,00 |
| 25.06.2026 | 29,54 | 29,66 | 27,70 | 27,96 | -4,31% | 413.629,00 |
| 24.06.2026 | 29,90 | 30,10 | 28,72 | 29,22 | -1,88% | 78.372,00 |
| 23.06.2026 | 29,46 | 31,40 | 28,80 | 29,78 | -4,37% | 270.322,00 |
| 22.06.2026 | 26,90 | 31,20 | 26,90 | 31,14 | 17,16% | 246.025,00 |
| 19.06.2026 | 26,62 | 26,62 | 26,22 | 26,58 | 0,99% | 60.095,00 |
| 18.06.2026 | 25,00 | 26,48 | 24,82 | 26,32 | 4,53% | 88.488,00 |
| 17.06.2026 | 25,70 | 25,84 | 25,08 | 25,18 | -1,64% | 150.302,00 |
| 16.06.2026 | 26,66 | 26,94 | 25,16 | 25,60 | -4,90% | 55.488,00 |
| 15.06.2026 | 27,68 | 27,80 | 26,66 | 26,92 | 0,67% | 139.967,00 |
| 12.06.2026 | 26,98 | 27,40 | 25,62 | 26,74 | 5,03% | 129.199,00 |
| 11.06.2026 | 25,84 | 28,44 | 24,70 | 25,46 | -12,02% | 827.601,00 |
| 10.06.2026 | 32,52 | 32,64 | 28,74 | 28,94 | -17,03% | 213.236,00 |
| 09.06.2026 | 38,70 | 38,94 | 34,88 | 34,88 | -6,99% | 96.611,00 |
| 08.06.2026 | 35,68 | 38,90 | 35,64 | 37,50 | 1,90% | 123.599,00 |
| 05.06.2026 | 39,14 | 39,42 | 36,80 | 36,80 | -9,27% | 94.697,00 |
| 04.06.2026 | 39,36 | 41,00 | 37,70 | 40,56 | 0,45% | 103.430,00 |
| 03.06.2026 | 42,76 | 43,10 | 40,16 | 40,38 | -6,61% | 55.252,00 |
| 02.06.2026 | 42,34 | 44,00 | 41,66 | 43,24 | 6,82% | 84.671,00 |
| 01.06.2026 | 40,64 | 41,02 | 39,00 | 40,48 | 1,20% | 64.474,00 |
| 29.05.2026 | 39,46 | 41,44 | 37,88 | 40,00 | 8,52% | 142.193,00 |
| 28.05.2026 | 32,50 | 36,98 | 32,22 | 36,86 | 14,97% | 74.698,00 |
| 27.05.2026 | 32,00 | 33,20 | 31,62 | 32,06 | 1,58% | 106.285,00 |
| 26.05.2026 | 30,86 | 31,56 | 30,50 | 31,56 | 0,51% | 32.430,00 |
| 25.05.2026 | 31,42 | 31,50 | 31,02 | 31,40 | 3,90% | 15.505,00 |
| 22.05.2026 | 28,94 | 30,50 | 28,84 | 30,22 | 8,01% | 46.561,00 |
| 21.05.2026 | 28,68 | 29,10 | 27,88 | 27,98 | -2,30% | 43.696,00 |
| 20.05.2026 | 26,60 | 28,64 | 26,54 | 28,64 | 11,09% | 79.762,00 |
| 19.05.2026 | 26,30 | 26,56 | 25,42 | 25,78 | 0,00% | 183.658,00 |
| 18.05.2026 | 26,50 | 26,86 | 25,42 | 25,78 | -3,81% | 120.309,00 |
| 15.05.2026 | 27,72 | 27,76 | 26,46 | 26,80 | -6,69% | 69.310,00 |
| 14.05.2026 | 27,52 | 28,90 | 27,00 | 28,72 | 4,66% | 78.568,00 |
| 13.05.2026 | 28,26 | 28,62 | 27,32 | 27,44 | 1,18% | 67.451,00 |
| 12.05.2026 | 28,28 | 28,48 | 26,98 | 27,12 | -9,84% | 83.762,00 |
| 11.05.2026 | 30,14 | 30,72 | 29,52 | 30,08 | 0,20% | 87.780,00 |
| 08.05.2026 | 28,82 | 30,14 | 27,46 | 30,02 | -0,27% | 82.442,00 |
| 07.05.2026 | 29,46 | 30,14 | 28,38 | 30,10 | 9,14% | 96.374,00 |
| 06.05.2026 | 28,34 | 28,54 | 26,30 | 27,58 | 15,98% | 328.114,00 |
| 05.05.2026 | 24,10 | 24,32 | 23,54 | 23,78 | 0,34% | 41.581,00 |
| 04.05.2026 | 23,34 | 24,28 | 23,18 | 23,70 | 1,98% | 98.165,00 |
| 30.04.2026 | 22,42 | 23,26 | 22,36 | 23,24 | 4,97% | 98.644,00 |
| 29.04.2026 | 23,36 | 23,42 | 21,84 | 22,14 | -3,32% | 112.481,00 |
| 28.04.2026 | 23,72 | 23,72 | 22,70 | 22,90 | -2,88% | 91.310,00 |
| 27.04.2026 | 24,76 | 25,00 | 23,48 | 23,58 | -4,07% | 103.013,00 |
| 24.04.2026 | 23,16 | 25,18 | 23,16 | 24,58 | 5,40% | 121.290,00 |
| 23.04.2026 | 24,64 | 24,78 | 22,00 | 23,32 | -6,12% | 308.411,00 |
| 22.04.2026 | 24,74 | 24,96 | 24,60 | 24,84 | -0,96% | 33.804,00 |
| 21.04.2026 | 24,62 | 25,40 | 24,56 | 25,08 | 3,38% | 69.356,00 |
| 20.04.2026 | 23,94 | 24,30 | 23,60 | 24,26 | -0,16% | 92.670,00 |
| 17.04.2026 | 24,04 | 24,60 | 23,84 | 24,30 | 2,02% | 98.912,00 |
| 16.04.2026 | 23,44 | 23,88 | 22,70 | 23,82 | 2,85% | 73.363,00 |
| 15.04.2026 | 23,06 | 23,78 | 23,00 | 23,16 | -0,17% | 45.198,00 |
| 14.04.2026 | 22,26 | 23,46 | 22,26 | 23,20 | 6,42% | 119.596,00 |