25,615€
-0,33%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 25,43 | 25,75 | 25,43 | 25,65 | -0,21% | 1.636,00 |
| 16.02.2026 | 26,09 | 26,12 | 25,50 | 25,70 | 0,43% | 16.528,00 |
| 13.02.2026 | 25,68 | 26,31 | 25,51 | 25,59 | -0,52% | 25.939,00 |
| 12.02.2026 | 27,40 | 27,50 | 25,68 | 25,73 | -4,86% | 67.437,00 |
| 11.02.2026 | 27,96 | 28,70 | 26,63 | 27,04 | -3,26% | 71.004,00 |
| 10.02.2026 | 27,93 | 28,89 | 27,75 | 27,95 | -0,37% | 41.878,00 |
| 09.02.2026 | 29,08 | 29,09 | 27,43 | 28,06 | -3,74% | 56.874,00 |
| 06.02.2026 | 25,61 | 29,35 | 25,61 | 29,15 | 11,71% | 156.852,00 |
| 05.02.2026 | 28,31 | 28,87 | 24,93 | 26,09 | -9,09% | 172.626,00 |
| 04.02.2026 | 27,54 | 29,50 | 27,01 | 28,70 | 14,02% | 398.921,00 |
| 03.02.2026 | 25,84 | 26,04 | 24,27 | 25,17 | 0,32% | 75.593,00 |
| 02.02.2026 | 24,01 | 26,24 | 23,53 | 25,09 | 2,32% | 142.077,00 |
| 30.01.2026 | 24,86 | 25,52 | 24,52 | 24,52 | -2,47% | 43.818,00 |
| 29.01.2026 | 26,19 | 26,33 | 24,44 | 25,14 | -3,90% | 66.950,00 |
| 28.01.2026 | 26,58 | 27,05 | 25,93 | 26,16 | 1,36% | 63.568,00 |
| 27.01.2026 | 26,35 | 26,36 | 25,04 | 25,81 | -0,31% | 23.871,00 |
| 26.01.2026 | 26,68 | 26,70 | 25,81 | 25,89 | -3,02% | 38.998,00 |
| 23.01.2026 | 28,17 | 28,73 | 26,57 | 26,70 | -3,24% | 54.999,00 |
| 22.01.2026 | 27,88 | 28,55 | 27,57 | 27,59 | 1,08% | 77.505,00 |
| 21.01.2026 | 26,87 | 27,96 | 26,46 | 27,30 | 1,71% | 76.956,00 |
| 20.01.2026 | 27,08 | 27,36 | 25,84 | 26,84 | -0,98% | 76.508,00 |
| 19.01.2026 | 27,02 | 27,50 | 26,62 | 27,10 | -3,78% | 108.653,00 |
| 16.01.2026 | 25,67 | 28,43 | 25,57 | 28,17 | 11,24% | 184.934,00 |
| 15.01.2026 | 24,48 | 25,72 | 24,41 | 25,32 | 4,52% | 145.867,00 |
| 14.01.2026 | 24,47 | 24,66 | 23,86 | 24,23 | -1,44% | 93.711,00 |
| 13.01.2026 | 25,88 | 25,93 | 23,90 | 24,58 | -5,21% | 155.126,00 |
| 12.01.2026 | 25,67 | 26,12 | 25,46 | 25,93 | 0,19% | 88.574,00 |
| 09.01.2026 | 25,49 | 26,65 | 25,47 | 25,88 | 0,78% | 120.789,00 |
| 08.01.2026 | 25,65 | 25,77 | 25,05 | 25,68 | -0,23% | 63.966,00 |
| 07.01.2026 | 26,08 | 26,23 | 25,46 | 25,74 | -1,36% | 102.581,00 |
| 06.01.2026 | 26,16 | 26,27 | 25,17 | 26,10 | 1,46% | 118.342,00 |
| 05.01.2026 | 26,81 | 27,38 | 25,59 | 25,72 | -2,76% | 81.290,00 |
| 02.01.2026 | 25,49 | 26,74 | 25,18 | 26,45 | 2,06% | 67.405,00 |
| 30.12.2025 | 25,58 | 26,04 | 25,37 | 25,92 | 1,31% | 39.582,00 |
| 29.12.2025 | 25,92 | 26,28 | 25,33 | 25,58 | -1,65% | 54.409,00 |
| 23.12.2025 | 26,59 | 26,59 | 25,76 | 26,01 | -1,57% | 56.265,00 |
| 22.12.2025 | 27,24 | 27,29 | 26,27 | 26,43 | -0,45% | 90.619,00 |
| 19.12.2025 | 25,33 | 26,67 | 25,22 | 26,55 | 5,23% | 62.423,00 |
| 18.12.2025 | 25,73 | 26,28 | 24,83 | 25,23 | -0,92% | 65.935,00 |
| 17.12.2025 | 27,07 | 27,38 | 25,46 | 25,46 | -5,48% | 87.431,00 |
| 16.12.2025 | 26,29 | 27,05 | 26,01 | 26,94 | 0,84% | 74.703,00 |
| 15.12.2025 | 27,80 | 28,02 | 26,60 | 26,71 | -3,07% | 64.277,00 |
| 12.12.2025 | 28,82 | 29,45 | 27,48 | 27,56 | -4,82% | 60.764,00 |
| 11.12.2025 | 29,28 | 29,59 | 28,02 | 28,95 | -2,90% | 60.077,00 |
| 10.12.2025 | 30,20 | 30,22 | 29,37 | 29,82 | -0,80% | 42.105,00 |
| 09.12.2025 | 30,71 | 30,78 | 29,76 | 30,06 | -0,82% | 60.178,00 |
| 08.12.2025 | 29,96 | 30,85 | 29,81 | 30,31 | 1,81% | 78.704,00 |
| 05.12.2025 | 29,61 | 29,89 | 28,77 | 29,77 | 1,16% | 52.772,00 |
| 04.12.2025 | 28,99 | 29,53 | 28,35 | 29,43 | 2,44% | 74.762,00 |
| 03.12.2025 | 28,56 | 28,81 | 28,05 | 28,73 | 1,34% | 27.173,00 |
| 02.12.2025 | 29,28 | 29,52 | 28,35 | 28,35 | -1,46% | 57.329,00 |
| 01.12.2025 | 28,93 | 29,25 | 28,02 | 28,77 | -2,04% | 57.270,00 |
| 28.11.2025 | 28,60 | 29,77 | 28,41 | 29,37 | 2,51% | 48.907,00 |
| 27.11.2025 | 28,26 | 28,79 | 28,01 | 28,65 | 0,74% | 12.225,00 |
| 26.11.2025 | 28,47 | 28,86 | 27,91 | 28,44 | 1,21% | 48.688,00 |
| 25.11.2025 | 28,67 | 28,79 | 26,99 | 28,10 | -2,94% | 59.594,00 |
| 24.11.2025 | 28,31 | 29,10 | 27,77 | 28,95 | 3,67% | 54.613,00 |
| 21.11.2025 | 27,60 | 28,30 | 26,64 | 27,92 | 1,07% | 104.029,00 |
| 20.11.2025 | 31,86 | 31,86 | 27,53 | 27,63 | -5,51% | 129.851,00 |
| 19.11.2025 | 30,10 | 30,59 | 28,81 | 29,24 | -3,63% | 51.461,00 |
| 18.11.2025 | 28,78 | 30,89 | 28,58 | 30,34 | 3,16% | 68.960,00 |
| 17.11.2025 | 31,97 | 32,55 | 29,04 | 29,41 | -6,02% | 79.799,00 |
| 14.11.2025 | 29,88 | 32,17 | 28,96 | 31,29 | 3,59% | 101.501,00 |
| 13.11.2025 | 33,29 | 33,29 | 29,90 | 30,21 | -7,60% | 84.003,00 |
| 12.11.2025 | 33,69 | 34,38 | 32,44 | 32,69 | -2,46% | 57.820,00 |
| 11.11.2025 | 34,98 | 35,07 | 33,29 | 33,52 | -3,58% | 57.527,00 |
| 10.11.2025 | 36,30 | 36,51 | 34,58 | 34,76 | 1,13% | 84.643,00 |
| 07.11.2025 | 35,21 | 35,59 | 32,95 | 34,37 | -1,90% | 86.000,00 |
| 06.11.2025 | 37,01 | 37,40 | 34,92 | 35,04 | -4,67% | 100.656,00 |
| 05.11.2025 | 37,50 | 40,20 | 36,64 | 36,75 | -12,20% | 128.100,00 |
| 04.11.2025 | 42,97 | 43,35 | 41,46 | 41,86 | -5,05% | 53.803,00 |
| 03.11.2025 | 45,32 | 46,18 | 43,87 | 44,08 | -2,24% | 52.310,00 |
| 31.10.2025 | 44,27 | 45,93 | 43,85 | 45,09 | 2,65% | 42.143,00 |
| 30.10.2025 | 45,34 | 45,85 | 43,44 | 43,93 | -3,50% | 43.815,00 |
| 29.10.2025 | 45,80 | 47,18 | 44,53 | 45,52 | 1,43% | 74.293,00 |
| 28.10.2025 | 44,39 | 46,30 | 44,07 | 44,88 | 0,25% | 75.274,00 |
| 27.10.2025 | 42,50 | 45,88 | 42,50 | 44,77 | 7,43% | 96.352,00 |
| 24.10.2025 | 42,18 | 42,64 | 41,50 | 41,68 | 0,90% | 59.047,00 |
| 23.10.2025 | 45,60 | 45,71 | 40,10 | 41,31 | -8,68% | 105.924,00 |
| 22.10.2025 | 47,14 | 47,44 | 43,13 | 45,23 | -3,69% | 58.109,00 |
| 21.10.2025 | 47,41 | 47,72 | 46,46 | 46,97 | -0,62% | 37.015,00 |
| 20.10.2025 | 45,87 | 48,60 | 45,35 | 47,26 | 5,35% | 79.242,00 |
| 17.10.2025 | 44,53 | 45,96 | 43,20 | 44,86 | -2,14% | 66.713,00 |
| 16.10.2025 | 46,43 | 48,17 | 45,65 | 45,84 | -1,06% | 69.652,00 |
| 15.10.2025 | 46,35 | 47,35 | 45,48 | 46,33 | -0,16% | 51.621,00 |
| 14.10.2025 | 46,41 | 47,69 | 45,56 | 46,41 | -1,88% | 80.245,00 |
| 13.10.2025 | 46,55 | 48,02 | 46,55 | 47,30 | 3,31% | 81.789,00 |
| 10.10.2025 | 50,08 | 50,53 | 45,25 | 45,78 | -9,53% | 123.232,00 |
| 09.10.2025 | 50,66 | 50,88 | 49,42 | 50,60 | 0,48% | 97.256,00 |
| 08.10.2025 | 47,79 | 50,40 | 46,93 | 50,36 | 6,65% | 65.049,00 |
| 07.10.2025 | 46,89 | 49,25 | 45,93 | 47,22 | 1,30% | 113.519,00 |
| 06.10.2025 | 44,79 | 47,93 | 44,50 | 46,62 | 5,38% | 107.378,00 |
| 03.10.2025 | 44,83 | 45,46 | 43,28 | 44,24 | -1,05% | 55.442,00 |
| 02.10.2025 | 44,51 | 45,14 | 43,58 | 44,71 | 0,18% | 97.011,00 |
| 01.10.2025 | 40,52 | 44,65 | 39,50 | 44,63 | 9,36% | 120.555,00 |
| 30.09.2025 | 39,45 | 41,06 | 39,20 | 40,81 | 3,21% | 65.468,00 |
| 29.09.2025 | 39,35 | 40,29 | 38,40 | 39,54 | 0,98% | 65.321,00 |
| 26.09.2025 | 39,52 | 39,58 | 37,96 | 39,15 | -1,22% | 69.074,00 |
| 25.09.2025 | 39,40 | 40,46 | 37,78 | 39,64 | -0,23% | 123.112,00 |
| 24.09.2025 | 39,79 | 41,03 | 39,20 | 39,73 | -0,05% | 56.574,00 |