33,850$
3,11%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 33,33 | 33,86 | 32,88 | 33,85 | 3,11% | 10.740.351,00 |
| 26.11.2025 | 33,19 | 33,42 | 32,45 | 32,83 | 1,08% | 21.642.423,00 |
| 25.11.2025 | 32,16 | 32,63 | 31,17 | 32,48 | -2,55% | 21.469.252,00 |
| 24.11.2025 | 32,39 | 33,54 | 31,99 | 33,33 | 5,61% | 27.486.031,00 |
| 20.11.2025 | 35,53 | 35,54 | 31,45 | 31,56 | -6,43% | 37.286.085,00 |
| 19.11.2025 | 34,55 | 34,97 | 33,20 | 33,73 | -3,35% | 26.283.412,00 |
| 18.11.2025 | 34,31 | 35,78 | 33,55 | 34,90 | 2,35% | 27.898.821,00 |
| 17.11.2025 | 35,58 | 35,82 | 33,64 | 34,10 | -2,82% | 32.253.518,00 |
| 13.11.2025 | 37,76 | 37,80 | 34,78 | 35,09 | -7,44% | 37.072.855,00 |
| 12.11.2025 | 39,19 | 39,45 | 37,57 | 37,91 | -2,34% | 24.514.181,00 |
| 11.11.2025 | 39,99 | 39,99 | 38,58 | 38,82 | -3,41% | 21.479.973,00 |
| 10.11.2025 | 41,46 | 41,63 | 39,90 | 40,19 | 1,08% | 26.089.756,00 |
| 07.11.2025 | 39,85 | 40,09 | 38,14 | 39,76 | -1,43% | 32.753.535,00 |
| 06.11.2025 | 42,50 | 42,82 | 40,30 | 40,34 | -4,03% | 31.827.407,00 |
| 05.11.2025 | 44,98 | 46,34 | 42,02 | 42,03 | -11,33% | 60.771.069,00 |
| 04.11.2025 | 48,63 | 49,43 | 46,86 | 47,40 | -6,60% | 31.929.320,00 |
| 03.11.2025 | 52,87 | 53,01 | 50,55 | 50,75 | -2,33% | 23.605.868,00 |
| 31.10.2025 | 51,39 | 52,99 | 50,80 | 51,96 | 3,16% | 19.685.290,00 |
| 30.10.2025 | 51,90 | 52,32 | 50,34 | 50,37 | -4,40% | 17.489.054,00 |
| 29.10.2025 | 53,80 | 54,08 | 51,56 | 52,69 | 0,63% | 24.527.970,00 |
| 28.10.2025 | 51,67 | 54,03 | 51,37 | 52,36 | 1,53% | 27.577.193,00 |
| 27.10.2025 | 49,72 | 51,63 | 49,72 | 51,57 | 6,79% | 25.459.849,00 |
| 24.10.2025 | 48,88 | 49,64 | 48,21 | 48,29 | 0,77% | 25.057.697,00 |
| 23.10.2025 | 51,73 | 51,84 | 47,38 | 47,92 | -8,72% | 56.568.936,00 |
| 22.10.2025 | 54,49 | 54,53 | 50,03 | 52,50 | -4,23% | 34.188.929,00 |
| 21.10.2025 | 55,16 | 55,35 | 53,91 | 54,82 | -0,40% | 28.908.757,00 |
| 20.10.2025 | 55,04 | 56,60 | 54,60 | 55,04 | 5,48% | 34.651.900,00 |
| 17.10.2025 | 53,07 | 53,63 | 51,62 | 52,18 | -3,08% | 20.547.835,00 |
| 16.10.2025 | 54,00 | 56,23 | 53,27 | 53,84 | -0,19% | 24.550.213,00 |
| 15.10.2025 | 54,50 | 55,07 | 52,86 | 53,94 | 1,56% | 16.318.272,00 |
| 14.10.2025 | 54,13 | 55,21 | 52,98 | 53,11 | -3,00% | 19.592.131,00 |
| 13.10.2025 | 54,81 | 55,65 | 54,02 | 54,75 | 3,58% | 23.382.376,00 |
| 10.10.2025 | 58,24 | 58,51 | 52,56 | 52,86 | -8,83% | 43.842.419,00 |
| 09.10.2025 | 57,63 | 58,78 | 57,26 | 57,98 | -1,19% | 29.663.270,00 |
| 08.10.2025 | 55,27 | 58,69 | 54,58 | 58,68 | 6,56% | 44.421.273,00 |
| 07.10.2025 | 56,26 | 57,48 | 53,60 | 55,07 | 0,82% | 37.422.810,00 |
| 06.10.2025 | 54,08 | 56,11 | 53,96 | 54,62 | 4,04% | 40.053.495,00 |
| 02.10.2025 | 52,45 | 52,93 | 51,06 | 52,50 | 0,21% | 32.441.349,00 |
| 01.10.2025 | 47,57 | 52,48 | 47,36 | 52,39 | 9,28% | 47.757.001,00 |
| 30.09.2025 | 46,22 | 48,20 | 46,20 | 47,94 | 3,41% | 31.981.399,00 |
| 29.09.2025 | 46,28 | 47,38 | 45,94 | 46,36 | 1,18% | 24.894.660,00 |
| 26.09.2025 | 45,64 | 45,97 | 44,40 | 45,82 | -0,91% | 22.598.537,00 |
| 25.09.2025 | 45,06 | 47,16 | 44,20 | 46,24 | 0,09% | 24.220.145,00 |
| 24.09.2025 | 47,23 | 48,15 | 46,17 | 46,20 | -1,68% | 24.676.244,00 |
| 23.09.2025 | 47,39 | 47,70 | 45,86 | 46,99 | 0,26% | 26.900.836,00 |
| 22.09.2025 | 45,40 | 48,53 | 45,17 | 46,87 | 2,31% | 39.573.041,00 |
| 19.09.2025 | 46,00 | 46,52 | 45,45 | 45,81 | -0,28% | 28.517.508,00 |
| 18.09.2025 | 45,42 | 46,33 | 44,54 | 45,94 | 2,32% | 26.048.117,00 |
| 17.09.2025 | 44,60 | 45,40 | 43,69 | 44,90 | -0,02% | 22.426.635,00 |
| 16.09.2025 | 45,55 | 45,82 | 44,50 | 44,91 | -1,04% | 18.038.751,00 |
| 15.09.2025 | 45,23 | 45,77 | 44,20 | 45,38 | 0,84% | 22.313.159,00 |
| 12.09.2025 | 46,56 | 47,00 | 44,63 | 45,00 | 2,39% | 37.917.133,00 |
| 11.09.2025 | 44,29 | 44,51 | 43,46 | 43,95 | 0,09% | 22.162.601,00 |
| 10.09.2025 | 44,00 | 45,57 | 43,33 | 43,91 | 2,31% | 40.668.594,00 |
| 09.09.2025 | 40,24 | 43,00 | 40,17 | 42,92 | 7,19% | 36.385.123,00 |
| 08.09.2025 | 40,90 | 41,12 | 39,89 | 40,04 | -0,92% | 18.833.068,00 |
| 05.09.2025 | 40,99 | 41,18 | 39,74 | 40,41 | -0,71% | 21.679.047,00 |
| 04.09.2025 | 40,28 | 40,80 | 39,75 | 40,70 | 1,45% | 22.325.356,00 |
| 03.09.2025 | 40,90 | 40,98 | 39,77 | 40,12 | -1,62% | 20.361.824,00 |
| 02.09.2025 | 40,03 | 40,86 | 39,56 | 40,78 | -1,83% | 29.781.464,00 |
| 29.08.2025 | 42,80 | 42,86 | 41,44 | 41,54 | -5,53% | 36.835.946,00 |
| 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 |