35,515€
-5,61%
Echtzeit-Aktienkurs Super Micro Computer
Bid:
Ask:
Aktienkurse zur Super Micro Computer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 37,39 | 37,48 | 35,42 | 35,50 | -5,66% | 91.949,00 |
| 28.08.2025 | 37,76 | 38,87 | 37,57 | 37,63 | -2,29% | 62.444,00 |
| 27.08.2025 | 38,47 | 38,80 | 37,87 | 38,51 | 1,04% | 51.562,00 |
| 26.08.2025 | 37,88 | 38,13 | 37,45 | 38,11 | 0,42% | 24.268,00 |
| 25.08.2025 | 37,43 | 38,54 | 37,05 | 37,95 | 1,35% | 33.103,00 |
| 22.08.2025 | 36,08 | 37,60 | 35,61 | 37,45 | 2,93% | 60.238,00 |
| 21.08.2025 | 36,99 | 37,09 | 36,01 | 36,38 | -0,49% | 26.292,00 |
| 20.08.2025 | 36,68 | 37,24 | 35,43 | 36,56 | -1,51% | 53.315,00 |
| 19.08.2025 | 39,54 | 39,54 | 37,07 | 37,12 | -5,62% | 53.763,00 |
| 18.08.2025 | 38,81 | 39,96 | 38,51 | 39,33 | 1,38% | 35.828,00 |
| 15.08.2025 | 38,64 | 39,15 | 37,74 | 38,80 | -0,74% | 71.280,00 |
| 14.08.2025 | 39,55 | 39,62 | 38,35 | 39,09 | -0,72% | 37.631,00 |
| 13.08.2025 | 39,82 | 39,96 | 38,94 | 39,37 | -0,99% | 77.232,00 |
| 12.08.2025 | 38,91 | 39,91 | 38,48 | 39,77 | 2,08% | 49.137,00 |
| 11.08.2025 | 38,66 | 40,03 | 37,61 | 38,96 | 1,62% | 68.254,00 |
| 08.08.2025 | 40,19 | 40,56 | 38,21 | 38,34 | -4,20% | 95.705,00 |
| 07.08.2025 | 40,01 | 41,90 | 39,97 | 40,02 | -0,37% | 112.351,00 |
| 06.08.2025 | 40,80 | 41,81 | 38,50 | 40,17 | -18,82% | 493.187,00 |
| 05.08.2025 | 50,98 | 51,38 | 49,19 | 49,48 | -1,64% | 88.191,00 |
| 04.08.2025 | 49,59 | 51,16 | 49,51 | 50,30 | 2,67% | 99.692,00 |
| 01.08.2025 | 50,72 | 51,40 | 47,65 | 48,99 | -5,09% | 138.856,00 |
| 31.07.2025 | 54,40 | 54,64 | 51,14 | 51,62 | -2,90% | 105.995,00 |
| 30.07.2025 | 51,20 | 54,31 | 51,02 | 53,16 | 4,93% | 128.459,00 |
| 29.07.2025 | 52,32 | 53,25 | 50,35 | 50,66 | -2,16% | 162.465,00 |
| 28.07.2025 | 47,43 | 51,82 | 47,16 | 51,78 | 11,61% | 178.474,00 |
| 25.07.2025 | 44,99 | 46,42 | 44,09 | 46,40 | 3,91% | 63.096,00 |
| 24.07.2025 | 44,46 | 45,35 | 43,59 | 44,65 | 1,72% | 74.388,00 |
| 23.07.2025 | 42,86 | 44,36 | 42,64 | 43,90 | 3,46% | 75.248,00 |
| 22.07.2025 | 44,31 | 44,48 | 41,79 | 42,43 | -3,70% | 90.607,00 |
| 21.07.2025 | 44,69 | 46,07 | 43,98 | 44,06 | -1,07% | 93.060,00 |
| 18.07.2025 | 45,69 | 46,24 | 44,10 | 44,53 | -2,11% | 66.041,00 |
| 17.07.2025 | 45,75 | 46,80 | 45,21 | 45,49 | -0,46% | 98.669,00 |
| 16.07.2025 | 45,93 | 46,23 | 44,01 | 45,70 | -0,31% | 91.959,00 |
| 15.07.2025 | 43,67 | 46,71 | 43,51 | 45,84 | 7,54% | 200.098,00 |
| 14.07.2025 | 42,07 | 43,44 | 41,78 | 42,63 | 1,16% | 68.597,00 |
| 11.07.2025 | 42,84 | 43,06 | 42,04 | 42,14 | -2,17% | 63.894,00 |
| 10.07.2025 | 42,39 | 44,19 | 42,36 | 43,07 | 0,95% | 97.677,00 |
| 09.07.2025 | 42,09 | 42,83 | 40,85 | 42,67 | 1,86% | 160.432,00 |
| 08.07.2025 | 40,45 | 41,99 | 40,10 | 41,89 | 4,32% | 113.437,00 |
| 07.07.2025 | 40,81 | 41,29 | 39,54 | 40,15 | -1,38% | 72.639,00 |
| 04.07.2025 | 41,04 | 41,40 | 40,31 | 40,71 | -1,43% | 14.380,00 |
| 03.07.2025 | 41,67 | 42,17 | 41,08 | 41,30 | 0,04% | 51.522,00 |
| 02.07.2025 | 40,84 | 41,45 | 39,94 | 41,29 | 3,12% | 64.741,00 |
| 01.07.2025 | 41,79 | 41,79 | 39,39 | 40,04 | -3,96% | 106.972,00 |
| 30.06.2025 | 41,68 | 43,06 | 41,01 | 41,69 | 2,52% | 91.960,00 |
| 27.06.2025 | 42,43 | 43,23 | 40,10 | 40,66 | -3,39% | 118.943,00 |
| 26.06.2025 | 40,16 | 42,28 | 39,41 | 42,09 | 5,25% | 184.112,00 |
| 25.06.2025 | 37,15 | 40,41 | 36,95 | 39,99 | 8,55% | 187.945,00 |
| 24.06.2025 | 36,69 | 37,11 | 35,38 | 36,84 | 4,35% | 164.643,00 |
| 23.06.2025 | 38,71 | 39,36 | 35,23 | 35,30 | -10,35% | 150.749,00 |
| 20.06.2025 | 38,36 | 39,95 | 38,29 | 39,38 | 3,44% | 69.920,00 |
| 19.06.2025 | 38,46 | 38,61 | 37,71 | 38,07 | -1,73% | 23.686,00 |
| 18.06.2025 | 37,84 | 39,70 | 37,28 | 38,74 | 3,18% | 69.400,00 |
| 17.06.2025 | 37,60 | 38,26 | 37,15 | 37,54 | -0,50% | 31.115,00 |
| 16.06.2025 | 36,16 | 38,35 | 36,11 | 37,73 | 4,86% | 89.654,00 |
| 13.06.2025 | 36,28 | 36,89 | 35,33 | 35,98 | -3,82% | 110.828,00 |
| 12.06.2025 | 37,36 | 38,08 | 36,46 | 37,41 | -0,56% | 50.334,00 |
| 11.06.2025 | 37,44 | 38,82 | 37,35 | 37,62 | 0,15% | 77.679,00 |
| 10.06.2025 | 37,49 | 38,14 | 37,08 | 37,57 | -0,46% | 118.117,00 |
| 09.06.2025 | 36,46 | 38,04 | 36,46 | 37,74 | 3,57% | 70.874,00 |
| 06.06.2025 | 36,45 | 37,26 | 36,16 | 36,44 | 2,10% | 77.981,00 |
| 05.06.2025 | 38,32 | 38,72 | 35,25 | 35,69 | -7,68% | 105.042,00 |
| 04.06.2025 | 38,31 | 39,23 | 37,53 | 38,66 | 1,75% | 86.736,00 |
| 03.06.2025 | 36,12 | 38,62 | 35,72 | 38,00 | 5,57% | 133.190,00 |
| 02.06.2025 | 34,74 | 36,04 | 34,20 | 35,99 | 2,04% | 66.546,00 |
| 30.05.2025 | 36,22 | 36,48 | 34,41 | 35,27 | -2,52% | 91.693,00 |
| 29.05.2025 | 39,08 | 39,23 | 36,08 | 36,18 | -2,66% | 133.833,00 |
| 28.05.2025 | 37,16 | 38,05 | 36,17 | 37,17 | 1,54% | 118.885,00 |
| 27.05.2025 | 36,23 | 38,01 | 35,91 | 36,61 | 1,64% | 89.685,00 |
| 26.05.2025 | 36,45 | 37,48 | 35,84 | 36,02 | 2,14% | 54.047,00 |
| 23.05.2025 | 36,41 | 36,90 | 34,46 | 35,26 | -3,65% | 224.312,00 |
| 22.05.2025 | 36,68 | 37,58 | 36,29 | 36,60 | -0,56% | 83.836,00 |
| 21.05.2025 | 37,68 | 39,14 | 36,40 | 36,80 | -2,93% | 245.666,00 |
| 20.05.2025 | 39,97 | 40,34 | 37,58 | 37,91 | -4,81% | 207.596,00 |
| 19.05.2025 | 39,92 | 41,26 | 38,55 | 39,83 | -3,90% | 191.521,00 |
| 16.05.2025 | 39,22 | 42,75 | 38,94 | 41,44 | 5,53% | 288.438,00 |
| 15.05.2025 | 40,19 | 40,53 | 37,05 | 39,27 | -2,56% | 300.090,00 |
| 14.05.2025 | 38,05 | 41,99 | 36,51 | 40,30 | 16,14% | 577.636,00 |
| 13.05.2025 | 30,19 | 34,91 | 29,96 | 34,70 | 14,71% | 200.990,00 |
| 12.05.2025 | 28,75 | 31,49 | 28,75 | 30,25 | 6,33% | 170.784,00 |
| 09.05.2025 | 28,56 | 29,10 | 27,76 | 28,45 | -0,42% | 152.404,00 |
| 08.05.2025 | 28,85 | 29,48 | 28,30 | 28,57 | -0,80% | 115.211,00 |
| 07.05.2025 | 28,00 | 29,00 | 26,92 | 28,80 | -0,45% | 163.045,00 |
| 06.05.2025 | 28,44 | 29,27 | 27,78 | 28,93 | 1,40% | 81.241,00 |
| 05.05.2025 | 29,79 | 29,79 | 28,48 | 28,53 | -4,20% | 73.557,00 |
| 02.05.2025 | 28,81 | 30,19 | 28,75 | 29,78 | 5,38% | 134.476,00 |
| 30.04.2025 | 26,69 | 28,26 | 25,21 | 28,26 | -10,63% | 410.901,00 |
| 29.04.2025 | 32,82 | 33,05 | 31,57 | 31,62 | -3,66% | 109.290,00 |
| 28.04.2025 | 32,13 | 33,22 | 31,55 | 32,82 | 2,15% | 103.608,00 |
| 25.04.2025 | 32,30 | 32,46 | 31,07 | 32,13 | 2,16% | 153.661,00 |
| 24.04.2025 | 29,26 | 32,05 | 28,41 | 31,45 | 8,34% | 135.853,00 |
| 23.04.2025 | 28,02 | 30,74 | 27,75 | 29,03 | 8,36% | 135.406,00 |
| 22.04.2025 | 25,80 | 27,07 | 25,10 | 26,79 | -3,39% | 80.871,00 |
| 17.04.2025 | 28,31 | 28,99 | 26,84 | 27,73 | -1,03% | 80.263,00 |
| 16.04.2025 | 28,49 | 29,60 | 27,20 | 28,02 | -5,72% | 87.359,00 |
| 15.04.2025 | 29,49 | 30,50 | 29,01 | 29,72 | 1,92% | 40.097,00 |
| 14.04.2025 | 30,99 | 31,15 | 29,10 | 29,16 | -0,10% | 134.206,00 |
| 11.04.2025 | 29,65 | 30,77 | 28,80 | 29,19 | -2,83% | 68.299,00 |
| 10.04.2025 | 33,17 | 33,88 | 29,03 | 30,04 | -10,73% | 180.471,00 |
| 09.04.2025 | 27,00 | 34,14 | 26,50 | 33,65 | 16,28% | 282.569,00 |