26,095€
-1,23%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.09.2025 | 39,83 | 40,63 | 38,84 | 39,75 | 0,13% | 60.155,00 |
| 22.09.2025 | 39,05 | 41,17 | 38,34 | 39,70 | 1,80% | 89.924,00 |
| 19.09.2025 | 38,91 | 39,57 | 38,68 | 39,00 | -0,08% | 65.691,00 |
| 18.09.2025 | 38,31 | 39,30 | 37,92 | 39,03 | 2,93% | 107.340,00 |
| 17.09.2025 | 37,63 | 38,28 | 36,91 | 37,92 | 0,12% | 61.689,00 |
| 16.09.2025 | 38,86 | 38,86 | 37,55 | 37,87 | -1,94% | 42.312,00 |
| 15.09.2025 | 38,72 | 38,94 | 37,59 | 38,62 | 0,66% | 97.794,00 |
| 12.09.2025 | 38,99 | 40,13 | 38,04 | 38,37 | 1,84% | 119.746,00 |
| 11.09.2025 | 37,55 | 38,06 | 37,06 | 37,67 | 0,03% | 27.830,00 |
| 10.09.2025 | 37,39 | 38,87 | 37,00 | 37,66 | 2,87% | 101.157,00 |
| 09.09.2025 | 33,96 | 36,73 | 33,96 | 36,61 | 6,87% | 47.405,00 |
| 08.09.2025 | 34,60 | 34,95 | 34,11 | 34,26 | -0,68% | 32.258,00 |
| 05.09.2025 | 35,07 | 35,07 | 33,88 | 34,49 | -1,26% | 41.172,00 |
| 04.09.2025 | 34,66 | 35,06 | 34,12 | 34,93 | 1,51% | 14.369,00 |
| 03.09.2025 | 35,24 | 35,52 | 34,12 | 34,41 | -1,77% | 40.588,00 |
| 02.09.2025 | 35,01 | 35,24 | 33,90 | 35,03 | -1,13% | 54.271,00 |
| 01.09.2025 | 35,25 | 35,59 | 34,50 | 35,43 | -0,18% | 60.053,00 |
| 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 |