30,650€
9,54%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.04.2026 | 21,34 | 21,80 | 20,92 | 21,80 | 3,32% | 52.133,00 |
| 10.04.2026 | 19,92 | 21,40 | 19,87 | 21,10 | 5,29% | 68.907,00 |
| 09.04.2026 | 19,93 | 20,38 | 19,76 | 20,04 | 0,70% | 56.201,00 |
| 08.04.2026 | 20,32 | 20,62 | 19,57 | 19,90 | 4,30% | 73.108,00 |
| 07.04.2026 | 19,03 | 19,40 | 18,85 | 19,08 | -4,74% | 112.396,00 |
| 02.04.2026 | 18,97 | 20,06 | 18,81 | 20,03 | 1,65% | 65.175,00 |
| 01.04.2026 | 19,91 | 20,11 | 19,62 | 19,71 | 4,90% | 91.891,00 |
| 31.03.2026 | 18,56 | 18,96 | 18,42 | 18,79 | -2,31% | 52.097,00 |
| 30.03.2026 | 19,16 | 19,34 | 18,60 | 19,23 | 1,67% | 60.976,00 |
| 27.03.2026 | 19,42 | 19,42 | 18,68 | 18,92 | -0,71% | 82.661,00 |
| 26.03.2026 | 20,56 | 20,67 | 19,05 | 19,05 | -7,79% | 113.342,00 |
| 25.03.2026 | 19,62 | 20,71 | 19,50 | 20,66 | 11,19% | 84.985,00 |
| 24.03.2026 | 18,83 | 18,98 | 18,14 | 18,58 | -0,59% | 98.263,00 |
| 23.03.2026 | 16,91 | 18,95 | 16,77 | 18,69 | -2,50% | 423.660,00 |
| 20.03.2026 | 21,67 | 21,78 | 19,00 | 19,17 | -26,27% | 398.690,00 |
| 19.03.2026 | 26,47 | 26,53 | 25,98 | 26,00 | -2,80% | 346.559,00 |
| 18.03.2026 | 27,75 | 27,77 | 26,75 | 26,75 | -3,25% | 31.253,00 |
| 17.03.2026 | 27,59 | 28,33 | 27,54 | 27,65 | 0,55% | 12.560,00 |
| 16.03.2026 | 27,17 | 27,82 | 26,96 | 27,50 | 2,88% | 16.589,00 |
| 13.03.2026 | 26,71 | 26,97 | 26,71 | 26,73 | -1,26% | 530,00 |
| 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 |