44,685€
-1,77%
Echtzeit-Aktienkurs Super Micro Computer
Bid:
Ask:
Aktienkurse zur Super Micro Computer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 31,00 | 32,49 | 28,25 | 28,94 | -4,08% | 240.495,00 |
| 07.04.2025 | 24,94 | 31,09 | 22,81 | 30,17 | 10,72% | 303.412,00 |
| 04.04.2025 | 28,57 | 29,50 | 25,25 | 27,25 | -6,74% | 174.396,00 |
| 03.04.2025 | 31,04 | 31,12 | 28,65 | 29,22 | -10,06% | 110.128,00 |
| 02.04.2025 | 32,42 | 33,21 | 31,31 | 32,49 | 0,62% | 41.904,00 |
| 01.04.2025 | 31,46 | 33,10 | 31,41 | 32,29 | 1,83% | 51.802,00 |
| 31.03.2025 | 31,25 | 31,94 | 29,54 | 31,71 | 0,19% | 113.444,00 |
| 28.03.2025 | 32,47 | 33,49 | 31,31 | 31,65 | -2,59% | 92.539,00 |
| 27.03.2025 | 34,18 | 34,60 | 32,07 | 32,49 | -5,94% | 105.555,00 |
| 26.03.2025 | 37,73 | 38,11 | 34,13 | 34,54 | -8,55% | 108.685,00 |
| 25.03.2025 | 38,23 | 40,01 | 37,17 | 37,77 | -1,97% | 86.317,00 |
| 24.03.2025 | 39,51 | 40,30 | 36,89 | 38,53 | -1,48% | 210.083,00 |
| 21.03.2025 | 35,65 | 39,40 | 35,60 | 39,11 | 8,52% | 104.074,00 |
| 20.03.2025 | 37,37 | 37,70 | 35,64 | 36,04 | -1,69% | 74.417,00 |
| 19.03.2025 | 35,19 | 37,80 | 35,05 | 36,66 | 5,31% | 120.654,00 |
| 18.03.2025 | 38,58 | 38,80 | 34,61 | 34,81 | -9,40% | 107.574,00 |
| 17.03.2025 | 38,88 | 39,69 | 37,56 | 38,42 | 0,00% | 97.837,00 |
| 14.03.2025 | 36,85 | 38,77 | 36,59 | 38,42 | 5,96% | 92.527,00 |
| 13.03.2025 | 38,70 | 39,65 | 35,93 | 36,26 | -7,07% | 138.049,00 |
| 12.03.2025 | 38,00 | 41,20 | 37,43 | 39,02 | 3,50% | 208.213,00 |
| 11.03.2025 | 33,50 | 37,78 | 33,17 | 37,70 | 11,77% | 158.209,00 |
| 10.03.2025 | 34,80 | 36,28 | 33,32 | 33,73 | -4,72% | 133.251,00 |
| 07.03.2025 | 34,20 | 35,42 | 32,69 | 35,40 | 3,21% | 97.149,00 |
| 06.03.2025 | 35,88 | 36,62 | 32,96 | 34,30 | -4,96% | 173.736,00 |
| 05.03.2025 | 38,09 | 38,48 | 35,66 | 36,09 | -2,20% | 276.382,00 |
| 04.03.2025 | 34,20 | 38,18 | 31,57 | 36,90 | 7,55% | 487.976,00 |
| 03.03.2025 | 40,99 | 41,35 | 34,03 | 34,31 | -13,51% | 305.929,00 |
| 28.02.2025 | 40,90 | 41,70 | 37,29 | 39,67 | -3,15% | 299.225,00 |
| 27.02.2025 | 47,36 | 48,99 | 40,87 | 40,96 | -15,91% | 328.928,00 |
| 26.02.2025 | 54,20 | 55,50 | 47,76 | 48,71 | 12,83% | 630.914,00 |