31,310$
-2,88%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 31,44 | 32,41 | 31,12 | 31,31 | -2,88% | 20.932.183,00 |
| 05.03.2026 | 32,32 | 33,51 | 31,47 | 32,24 | -1,26% | 26.808.655,00 |
| 04.03.2026 | 30,96 | 32,96 | 30,85 | 32,65 | 6,42% | 31.183.813,00 |
| 03.03.2026 | 30,89 | 31,33 | 29,68 | 30,68 | -3,61% | 26.010.806,00 |
| 02.03.2026 | 30,90 | 31,98 | 30,55 | 31,83 | -1,73% | 28.617.589,00 |
| 27.02.2026 | 31,86 | 33,04 | 31,38 | 32,39 | 0,34% | 27.073.574,00 |
| 26.02.2026 | 33,22 | 33,45 | 31,16 | 32,28 | -3,93% | 28.054.603,00 |
| 25.02.2026 | 31,47 | 33,86 | 31,46 | 33,60 | 7,93% | 31.418.957,00 |
| 24.02.2026 | 31,05 | 31,37 | 30,29 | 31,13 | -3,98% | 17.870.097,00 |
| 20.02.2026 | 31,42 | 32,91 | 31,42 | 32,42 | 0,81% | 25.968.028,00 |
| 19.02.2026 | 31,25 | 32,20 | 30,99 | 32,16 | 8,25% | 42.086.634,00 |
| 18.02.2026 | 30,20 | 30,42 | 29,35 | 29,71 | -1,33% | 16.685.207,00 |
| 17.02.2026 | 30,31 | 30,75 | 29,58 | 30,11 | -1,41% | 20.264.802,00 |
| 13.02.2026 | 30,64 | 31,22 | 30,26 | 30,54 | 0,36% | 21.660.684,00 |
| 12.02.2026 | 32,19 | 32,32 | 30,42 | 30,43 | -5,02% | 25.361.614,00 |
| 11.02.2026 | 33,89 | 33,91 | 31,64 | 32,04 | -3,87% | 24.425.181,00 |
| 10.02.2026 | 33,85 | 34,39 | 33,01 | 33,33 | -0,60% | 24.548.269,00 |
| 09.02.2026 | 33,21 | 33,91 | 32,65 | 33,53 | -2,47% | 32.071.475,00 |
| 06.02.2026 | 31,84 | 34,70 | 31,22 | 34,38 | 11,44% | 48.882.977,00 |
| 05.02.2026 | 33,02 | 33,49 | 29,37 | 30,85 | -8,62% | 56.409.921,00 |
| 04.02.2026 | 32,95 | 34,94 | 31,70 | 33,76 | 13,78% | 115.005.930,00 |
| 03.02.2026 | 30,00 | 30,17 | 28,64 | 29,67 | -0,13% | 31.800.826,00 |
| 02.02.2026 | 29,03 | 30,96 | 28,80 | 29,71 | 2,06% | 26.320.846,00 |
| 30.01.2026 | 30,19 | 30,37 | 28,90 | 29,11 | -3,35% | 23.928.587,00 |
| 29.01.2026 | 30,72 | 30,76 | 29,14 | 30,12 | -3,49% | 27.718.296,00 |
| 28.01.2026 | 31,59 | 32,33 | 30,97 | 31,21 | 0,03% | 23.995.869,00 |
| 27.01.2026 | 30,83 | 31,29 | 29,90 | 31,20 | 1,30% | 20.605.585,00 |
| 26.01.2026 | 31,48 | 31,55 | 30,66 | 30,80 | -5,08% | 19.102.414,00 |
| 22.01.2026 | 33,00 | 33,49 | 32,37 | 32,45 | 0,65% | 29.068.458,00 |
| 21.01.2026 | 31,66 | 32,68 | 30,96 | 32,24 | 2,64% | 37.557.145,00 |
| 20.01.2026 | 31,21 | 31,73 | 30,22 | 31,41 | -3,77% | 39.444.414,00 |
| 16.01.2026 | 29,72 | 32,98 | 29,60 | 32,64 | 10,94% | 79.038.202,00 |
| 15.01.2026 | 28,71 | 29,86 | 28,57 | 29,42 | 4,07% | 32.798.501,00 |
| 14.01.2026 | 28,26 | 28,76 | 27,75 | 28,27 | -1,15% | 24.820.213,00 |
| 13.01.2026 | 29,89 | 29,89 | 27,80 | 28,60 | -5,05% | 52.157.204,00 |
| 12.01.2026 | 29,93 | 30,54 | 29,77 | 30,12 | -0,13% | 24.649.175,00 |
| 09.01.2026 | 30,03 | 31,03 | 29,55 | 30,16 | 0,87% | 27.047.822,00 |
| 08.01.2026 | 30,04 | 30,06 | 29,21 | 29,90 | -0,37% | 21.415.812,00 |
| 07.01.2026 | 30,63 | 30,63 | 29,78 | 30,01 | -1,74% | 22.592.598,00 |
| 06.01.2026 | 30,65 | 30,66 | 29,43 | 30,54 | 1,56% | 28.734.412,00 |
| 05.01.2026 | 31,68 | 32,04 | 29,98 | 30,07 | -2,87% | 36.323.008,00 |
| 02.01.2026 | 29,96 | 31,40 | 29,93 | 30,96 | 5,77% | 30.128.146,00 |
| 31.12.2025 | 29,71 | 29,87 | 29,02 | 29,27 | -1,28% | 24.844.990,00 |
| 30.12.2025 | 30,36 | 30,36 | 29,64 | 29,65 | -1,43% | 21.183.844,00 |
| 29.12.2025 | 30,07 | 31,14 | 29,94 | 30,08 | -1,83% | 19.377.424,00 |
| 26.12.2025 | 30,64 | 30,85 | 30,14 | 30,64 | 0,29% | 14.080.405,00 |
| 24.12.2025 | 30,65 | 30,80 | 30,34 | 30,55 | -0,68% | 6.805.570,00 |
| 23.12.2025 | 30,94 | 31,11 | 30,27 | 30,76 | -1,00% | 17.220.895,00 |
| 22.12.2025 | 31,17 | 31,69 | 30,87 | 31,07 | -0,13% | 21.017.601,00 |
| 19.12.2025 | 29,59 | 31,24 | 29,59 | 31,11 | 5,92% | 37.779.020,00 |
| 18.12.2025 | 30,71 | 30,91 | 29,10 | 29,37 | -1,58% | 25.047.742,00 |
| 17.12.2025 | 31,49 | 31,91 | 29,84 | 29,84 | -5,75% | 24.106.225,00 |
| 16.12.2025 | 31,30 | 31,91 | 30,95 | 31,66 | 0,92% | 15.516.283,00 |
| 15.12.2025 | 32,80 | 32,86 | 31,24 | 31,37 | -2,97% | 18.287.981,00 |
| 12.12.2025 | 33,75 | 34,60 | 32,23 | 32,33 | -4,97% | 22.254.151,00 |
| 11.12.2025 | 34,15 | 34,16 | 32,91 | 34,02 | -2,58% | 22.952.032,00 |
| 10.12.2025 | 34,97 | 35,13 | 34,18 | 34,92 | -0,29% | 17.456.463,00 |
| 09.12.2025 | 35,47 | 35,50 | 34,58 | 35,02 | -0,99% | 17.393.591,00 |
| 08.12.2025 | 35,15 | 35,88 | 34,72 | 35,37 | 1,96% | 20.983.522,00 |
| 05.12.2025 | 33,85 | 34,79 | 33,45 | 34,69 | 1,34% | 19.268.485,00 |
| 04.12.2025 | 33,50 | 34,41 | 33,08 | 34,23 | 1,63% | 17.007.536,00 |
| 03.12.2025 | 33,00 | 33,71 | 32,67 | 33,68 | 2,31% | 16.118.103,00 |
| 02.12.2025 | 33,59 | 34,33 | 32,89 | 32,92 | -1,47% | 19.093.756,00 |
| 01.12.2025 | 33,37 | 33,95 | 32,57 | 33,41 | -1,30% | 20.797.814,00 |
| 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 |