Super Micro Computer
[WKN: A40MRM | ISIN: US86800U3023]
Aktienkurse
41,540$ -5,53%
Echtzeit-Aktienkurs Super Micro Computer
Bid: Ask:

Aktienkurse zur Super Micro Computer Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
29.08.2025 42,80 42,86 41,44 41,54 -5,53% 36.592.060,00
28.08.2025 44,82 45,34 43,91 43,97 -1,76% 21.662.714,00
27.08.2025 44,37 45,01 43,87 44,76 0,90% 17.819.039,00
26.08.2025 44,06 44,39 43,64 44,36 0,66% 18.025.631,00
25.08.2025 43,60 44,93 43,28 44,07 0,43% 18.677.132,00
22.08.2025 41,65 44,10 41,63 43,88 3,71% 23.907.112,00
21.08.2025 42,60 42,96 41,82 42,31 -0,70% 16.461.259,00
20.08.2025 43,30 43,47 41,31 42,61 -1,46% 31.221.133,00
19.08.2025 45,85 45,85 43,17 43,24 -5,71% 28.184.366,00
18.08.2025 45,28 46,64 45,18 45,86 1,08% 22.515.565,00
15.08.2025 45,26 45,57 44,16 45,37 -0,26% 27.304.014,00
14.08.2025 45,35 45,67 44,67 45,49 -1,26% 22.667.136,00
13.08.2025 46,43 46,64 45,56 46,07 -0,78% 25.817.889,00
12.08.2025 45,67 46,60 44,80 46,43 2,72% 29.985.543,00
11.08.2025 45,08 46,48 44,98 45,20 1,35% 31.611.735,00
08.08.2025 46,91 47,37 44,53 44,60 -4,44% 43.478.687,00
07.08.2025 47,15 48,82 46,57 46,67 -0,26% 42.230.842,00
06.08.2025 47,33 48,13 44,83 46,79 -18,29% 114.240.433,00
05.08.2025 58,81 59,40 56,79 57,26 -1,67% 39.057.324,00
04.08.2025 58,16 59,19 57,62 58,23 2,81% 32.246.990,00
01.08.2025 57,11 58,05 55,07 56,64 -3,95% 40.679.348,00
31.07.2025 62,11 62,36 58,46 58,97 -2,87% 46.120.052,00
30.07.2025 59,56 62,28 59,02 60,71 3,55% 52.155.106,00
29.07.2025 59,73 61,48 58,15 58,63 -2,36% 57.189.538,00
28.07.2025 55,81 60,08 55,30 60,05 10,24% 71.619.937,00
25.07.2025 52,15 54,52 51,62 54,47 3,71% 33.894.774,00
24.07.2025 51,82 53,35 51,33 52,52 1,59% 36.282.350,00
23.07.2025 50,70 52,16 50,58 51,70 3,69% 24.967.071,00
22.07.2025 51,84 51,86 48,85 49,86 -3,18% 31.575.553,00
21.07.2025 52,69 53,98 51,40 51,50 -0,52% 36.961.283,00
18.07.2025 53,33 53,87 51,27 51,77 -1,86% 31.472.715,00
17.07.2025 53,51 54,15 52,61 52,75 -0,88% 31.318.343,00
16.07.2025 53,05 53,29 51,42 53,22 0,09% 29.900.267,00
15.07.2025 51,87 54,20 51,53 53,17 6,92% 61.705.256,00
14.07.2025 49,24 50,66 48,78 49,73 1,00% 25.509.290,00
11.07.2025 49,76 50,26 49,08 49,24 -2,22% 24.745.770,00
10.07.2025 50,80 51,70 49,68 50,36 0,68% 33.104.158,00
09.07.2025 48,75 50,20 48,37 50,02 1,85% 34.712.670,00
08.07.2025 47,44 49,26 47,36 49,11 4,25% 28.774.895,00
07.07.2025 48,23 48,35 46,22 47,11 -2,99% 32.852.172,00
03.07.2025 49,23 49,63 48,42 48,56 -0,37% 18.665.575,00
02.07.2025 47,19 48,88 47,07 48,74 3,26% 27.546.742,00
01.07.2025 48,24 48,67 46,37 47,20 -3,67% 41.942.457,00
30.06.2025 48,70 50,55 48,23 49,00 2,98% 48.980.982,00
27.06.2025 49,48 49,97 46,86 47,58 -3,43% 51.840.728,00
26.06.2025 47,06 49,52 46,07 49,27 5,71% 71.877.085,00
25.06.2025 43,34 46,93 43,12 46,61 8,80% 85.560.188,00
24.06.2025 41,39 43,15 41,06 42,84 4,77% 57.495.229,00
23.06.2025 43,47 43,60 40,78 40,89 -9,77% 67.092.033,00
20.06.2025 45,70 46,18 44,14 45,32 1,91% 51.043.801,00
18.06.2025 43,07 45,67 42,79 44,47 3,15% 40.654.629,00
17.06.2025 43,24 44,22 42,91 43,11 -1,33% 20.526.458,00
16.06.2025 42,28 44,42 42,07 43,69 5,13% 33.558.710,00
13.06.2025 42,03 42,47 40,75 41,56 -4,15% 36.301.919,00
12.06.2025 42,65 44,08 42,32 43,36 0,35% 24.494.902,00
11.06.2025 43,65 44,55 42,78 43,21 0,70% 33.765.988,00
10.06.2025 43,19 43,65 42,34 42,91 -0,49% 21.368.559,00
09.06.2025 42,24 43,37 41,88 43,12 3,78% 27.208.391,00
06.06.2025 42,04 42,42 41,39 41,55 1,91% 25.281.965,00
05.06.2025 43,59 44,18 40,34 40,77 -7,61% 39.873.743,00
04.06.2025 43,93 44,72 42,88 44,13 2,18% 30.848.529,00
03.06.2025 41,33 43,90 41,13 43,19 4,83% 41.365.710,00
02.06.2025 39,65 41,24 39,51 41,20 2,95% 25.703.344,00
30.05.2025 40,71 40,93 39,05 40,02 -2,75% 34.561.990,00
29.05.2025 43,17 43,97 41,04 41,15 -1,93% 35.582.062,00
28.05.2025 41,93 42,94 40,95 41,96 0,94% 36.245.950,00
27.05.2025 41,41 43,09 40,81 41,57 3,69% 39.683.239,00
23.05.2025 39,77 40,48 39,11 40,09 -2,98% 37.900.688,00
22.05.2025 41,69 42,44 41,18 41,32 -0,79% 30.199.999,00
21.05.2025 43,53 44,33 41,23 41,65 -2,62% 54.333.290,00
20.05.2025 44,79 44,83 42,40 42,77 -4,51% 42.712.065,00
19.05.2025 44,23 46,41 44,14 44,79 -2,95% 45.104.541,00
16.05.2025 45,50 47,80 45,03 46,15 4,98% 99.288.866,00
15.05.2025 44,05 45,38 41,41 43,96 -2,31% 87.035.064,00
14.05.2025 45,93 46,57 43,08 45,00 15,71% 169.224.142,00
13.05.2025 34,46 39,10 34,18 38,89 16,02% 96.751.993,00
12.05.2025 33,89 35,07 32,95 33,52 4,78% 51.333.927,00
09.05.2025 32,13 32,84 31,20 31,99 -0,37% 31.459.202,00
08.05.2025 32,93 33,19 31,95 32,11 -1,14% 42.736.601,00
07.05.2025 31,10 32,97 30,54 32,48 -1,40% 58.616.872,00
06.05.2025 31,72 33,34 31,52 32,94 2,39% 44.675.879,00
05.05.2025 33,10 33,50 32,12 32,17 -4,57% 33.477.394,00
02.05.2025 32,94 34,13 32,69 33,71 2,99% 45.306.805,00
01.05.2025 32,15 33,78 31,15 32,73 2,73% 55.087.522,00
30.04.2025 29,12 32,00 28,78 31,86 -11,50% 98.230.510,00
29.04.2025 36,92 37,29 35,94 36,00 -3,41% 43.312.256,00
28.04.2025 36,54 37,82 36,06 37,27 2,19% 42.508.717,00
25.04.2025 35,91 36,74 35,30 36,47 1,84% 38.163.413,00
24.04.2025 33,65 36,48 33,51 35,81 8,84% 50.380.410,00
23.04.2025 33,02 34,99 32,63 32,90 7,59% 56.445.107,00
22.04.2025 30,08 31,05 29,57 30,58 3,63% 32.367.197,00
21.04.2025 30,75 30,91 28,90 29,51 -6,33% 35.384.428,00
17.04.2025 32,08 32,25 30,44 31,51 -1,21% 26.958.502,00
16.04.2025 31,86 33,65 30,92 31,89 -4,75% 38.843.481,00
15.04.2025 33,22 34,59 33,07 33,48 1,09% 27.661.282,00
14.04.2025 35,03 35,12 32,97 33,12 -0,09% 33.565.630,00
11.04.2025 34,08 34,33 32,57 33,15 -1,57% 27.608.719,00
10.04.2025 35,09 35,48 32,50 33,68 -8,25% 38.130.449,00
09.04.2025 32,00 37,39 31,41 36,71 15,77% 69.891.782,00
08.04.2025 35,14 35,49 30,92 31,71 -3,91% 61.430.949,00