39,030€
0,80%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 38,66 | 38,97 | 38,40 | 38,94 | 0,57% | - |
| 05.10.2026 | 39,20 | 39,38 | 38,36 | 38,72 | 0,94% | 27.066,00 |
| 02.10.2026 | 37,40 | 39,50 | 37,34 | 38,36 | 6,26% | 32.465,00 |
| 01.10.2026 | 36,84 | 36,98 | 35,58 | 36,10 | 0,89% | 26.558,00 |
| 30.09.2026 | 36,06 | 37,16 | 35,68 | 35,78 | -1,92% | 31.702,00 |
| 29.09.2026 | 36,78 | 37,56 | 36,48 | 36,48 | 0,05% | 13.178,00 |
| 28.09.2026 | 37,30 | 37,84 | 36,10 | 36,46 | -3,44% | 30.500,00 |
| 25.09.2026 | 36,90 | 38,04 | 36,80 | 37,76 | 6,91% | 39.320,00 |
| 24.09.2026 | 35,92 | 36,14 | 35,10 | 35,32 | -3,29% | 30.908,00 |
| 23.09.2026 | 36,46 | 37,36 | 35,80 | 36,52 | 2,82% | 52.329,00 |
| 22.09.2026 | 35,68 | 36,02 | 35,24 | 35,52 | -0,73% | 34.519,00 |
| 21.09.2026 | 34,84 | 36,12 | 34,74 | 35,78 | 6,24% | 53.428,00 |
| 18.09.2026 | 35,60 | 35,76 | 33,62 | 33,68 | -4,32% | 43.948,00 |
| 17.09.2026 | 32,46 | 35,66 | 32,46 | 35,20 | 10,69% | 45.010,00 |
| 16.09.2026 | 31,42 | 32,04 | 30,66 | 31,80 | 0,13% | 27.226,00 |
| 15.09.2026 | 31,88 | 32,48 | 31,54 | 31,76 | -3,29% | 26.993,00 |
| 14.09.2026 | 33,40 | 33,52 | 31,74 | 32,84 | -3,35% | 85.506,00 |
| 11.09.2026 | 32,52 | 34,72 | 32,40 | 33,98 | 2,66% | 40.818,00 |
| 10.09.2026 | 33,38 | 33,72 | 32,38 | 33,10 | -2,47% | 53.977,00 |
| 09.09.2026 | 34,60 | 34,72 | 33,84 | 33,94 | -4,29% | 40.934,00 |
| 08.09.2026 | 33,94 | 35,64 | 33,64 | 35,46 | 4,73% | 40.489,00 |
| 07.09.2026 | 34,46 | 34,48 | 33,82 | 33,86 | -1,28% | 9.335,00 |
| 04.09.2026 | 32,80 | 34,30 | 32,70 | 34,30 | 8,00% | 48.768,00 |
| 03.09.2026 | 31,62 | 31,78 | 30,82 | 31,76 | 1,73% | 51.330,00 |
| 02.09.2026 | 32,02 | 32,58 | 30,74 | 31,22 | -1,70% | 38.543,00 |
| 01.09.2026 | 32,12 | 32,20 | 30,90 | 31,76 | -1,31% | 40.417,00 |
| 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 |