29,290€
-9,40%
Echtzeit-Aktienkurs Super Micro Computer
Bid:
Ask:
Aktienkurse zur Super Micro Computer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 30,34 | 30,84 | 28,45 | 29,29 | -9,42% | 110.128,00 |
| 02.04.2025 | 32,54 | 33,22 | 31,22 | 32,33 | -0,35% | 41.904,00 |
| 01.04.2025 | 31,80 | 33,22 | 31,42 | 32,45 | 2,32% | 51.802,00 |
| 31.03.2025 | 30,52 | 31,96 | 29,54 | 31,71 | 0,38% | 113.319,00 |
| 28.03.2025 | 32,37 | 33,51 | 31,31 | 31,59 | -2,71% | 92.539,00 |
| 27.03.2025 | 34,35 | 34,61 | 32,07 | 32,47 | -6,18% | 105.555,00 |
| 26.03.2025 | 37,67 | 38,12 | 34,05 | 34,61 | -8,37% | 108.485,00 |
| 25.03.2025 | 38,43 | 40,08 | 37,17 | 37,77 | -1,81% | 86.317,00 |
| 24.03.2025 | 40,05 | 40,34 | 36,83 | 38,47 | -1,84% | 210.083,00 |
| 21.03.2025 | 35,94 | 39,40 | 35,60 | 39,19 | 8,50% | 103.920,00 |
| 20.03.2025 | 37,37 | 37,70 | 35,56 | 36,12 | -1,70% | 74.402,00 |
| 19.03.2025 | 35,27 | 37,86 | 35,03 | 36,74 | 5,30% | 120.654,00 |
| 18.03.2025 | 38,51 | 38,82 | 34,60 | 34,89 | -9,05% | 107.574,00 |
| 17.03.2025 | 38,45 | 39,70 | 37,52 | 38,36 | -0,51% | 97.837,00 |
| 14.03.2025 | 36,76 | 38,83 | 36,59 | 38,56 | 6,55% | 92.527,00 |
| 13.03.2025 | 38,36 | 39,65 | 35,89 | 36,19 | -7,15% | 137.979,00 |
| 12.03.2025 | 37,89 | 41,29 | 37,43 | 38,97 | 3,71% | 208.203,00 |
| 11.03.2025 | 33,40 | 37,93 | 33,17 | 37,58 | 10,97% | 158.199,00 |
| 10.03.2025 | 34,99 | 36,38 | 33,26 | 33,86 | -4,02% | 133.251,00 |
| 07.03.2025 | 34,18 | 35,47 | 32,61 | 35,28 | 2,86% | 97.149,00 |
| 06.03.2025 | 35,69 | 36,63 | 32,96 | 34,30 | -5,00% | 169.236,00 |
| 05.03.2025 | 38,20 | 38,48 | 35,55 | 36,11 | -2,21% | 276.382,00 |
| 04.03.2025 | 34,33 | 38,21 | 31,55 | 36,92 | 7,39% | 487.976,00 |
| 03.03.2025 | 40,76 | 41,35 | 34,03 | 34,38 | -13,32% | 305.929,00 |
| 28.02.2025 | 40,82 | 41,74 | 37,29 | 39,67 | -3,22% | 298.975,00 |
| 27.02.2025 | 47,36 | 48,99 | 40,87 | 40,99 | -15,89% | 328.222,00 |
| 26.02.2025 | 54,49 | 55,50 | 47,75 | 48,73 | 12,85% | 630.914,00 |
| 25.02.2025 | 48,32 | 53,48 | 41,92 | 43,18 | -12,66% | 464.815,00 |
| 24.02.2025 | 54,66 | 55,37 | 48,04 | 49,44 | -7,74% | 339.139,00 |
| 21.02.2025 | 56,42 | 59,52 | 52,64 | 53,58 | -5,15% | 419.905,00 |
| 20.02.2025 | 56,60 | 59,56 | 51,94 | 56,49 | -2,33% | 717.262,00 |
| 19.02.2025 | 55,00 | 63,60 | 53,38 | 57,84 | 8,23% | 1.213.487,00 |
| 18.02.2025 | 48,21 | 53,82 | 47,06 | 53,44 | 13,46% | 577.301,00 |
| 17.02.2025 | 46,60 | 48,63 | 45,75 | 47,10 | 2,94% | 276.207,00 |
| 14.02.2025 | 40,77 | 45,89 | 40,20 | 45,76 | 13,18% | 458.969,00 |
| 13.02.2025 | 37,72 | 41,58 | 36,20 | 40,43 | 5,66% | 499.398,00 |
| 12.02.2025 | 39,56 | 42,94 | 37,49 | 38,26 | 2,52% | 650.692,00 |
| 11.02.2025 | 41,40 | 41,40 | 37,24 | 37,32 | -9,60% | 596.684,00 |
| 10.02.2025 | 36,29 | 41,59 | 35,57 | 41,29 | 17,54% | 588.044,00 |
| 07.02.2025 | 32,89 | 35,59 | 32,12 | 35,13 | 7,91% | 284.392,00 |
| 06.02.2025 | 31,14 | 33,21 | 30,55 | 32,55 | 7,44% | 305.594,00 |
| 05.02.2025 | 27,58 | 31,76 | 27,29 | 30,30 | 7,64% | 295.475,00 |
| 04.02.2025 | 28,00 | 28,39 | 26,42 | 28,15 | 7,75% | 167.335,00 |
| 03.02.2025 | 26,80 | 27,37 | 25,08 | 26,12 | -4,98% | 196.889,00 |
| 31.01.2025 | 27,60 | 29,61 | 27,27 | 27,49 | -0,20% | 197.076,00 |
| 30.01.2025 | 27,14 | 27,63 | 26,65 | 27,55 | 3,13% | 76.404,00 |
| 29.01.2025 | 27,60 | 27,98 | 26,56 | 26,71 | -1,22% | 136.825,00 |
| 28.01.2025 | 28,43 | 28,88 | 26,11 | 27,04 | -2,06% | 227.381,00 |
| 27.01.2025 | 30,28 | 30,43 | 27,12 | 27,61 | -13,26% | 267.966,00 |
| 24.01.2025 | 31,95 | 33,04 | 31,54 | 31,83 | -0,41% | 97.693,00 |
| 23.01.2025 | 32,28 | 32,50 | 31,51 | 31,96 | -1,81% | 121.495,00 |
| 22.01.2025 | 32,19 | 33,52 | 31,41 | 32,55 | 4,70% | 229.235,00 |
| 21.01.2025 | 30,45 | 32,20 | 29,91 | 31,09 | 3,81% | 160.164,00 |
| 20.01.2025 | 30,49 | 30,50 | 29,70 | 29,95 | -0,33% | 62.711,00 |
| 17.01.2025 | 30,18 | 30,94 | 30,00 | 30,05 | -0,76% | 63.639,00 |
| 16.01.2025 | 30,79 | 31,91 | 30,01 | 30,28 | 0,30% | 105.566,00 |
| 15.01.2025 | 29,77 | 30,67 | 29,56 | 30,19 | 1,89% | 80.610,00 |
| 14.01.2025 | 30,98 | 31,49 | 29,55 | 29,63 | -2,53% | 96.813,00 |
| 13.01.2025 | 32,10 | 32,10 | 28,44 | 30,40 | -5,00% | 108.860,00 |
| 10.01.2025 | 32,40 | 33,18 | 31,01 | 32,00 | 0,00% | 99.902,00 |
| 09.01.2025 | 31,41 | 32,96 | 31,21 | 32,00 | 1,14% | 52.945,00 |
| 08.01.2025 | 33,69 | 34,15 | 30,78 | 31,64 | -4,93% | 103.571,00 |
| 07.01.2025 | 35,25 | 35,43 | 32,88 | 33,28 | -5,40% | 116.319,00 |
| 06.01.2025 | 32,79 | 37,10 | 32,61 | 35,18 | 8,92% | 219.907,00 |
| 03.01.2025 | 29,49 | 32,40 | 29,16 | 32,30 | 10,39% | 113.016,00 |
| 02.01.2025 | 29,60 | 30,41 | 29,18 | 29,26 | -2,37% | 73.982,00 |
| 30.12.2024 | 30,10 | 30,70 | 29,86 | 29,97 | -2,06% | 44.070,00 |
| 27.12.2024 | 31,96 | 32,38 | 30,40 | 30,60 | -1,77% | 110.944,00 |
| 23.12.2024 | 30,73 | 31,29 | 30,34 | 31,15 | 2,74% | 73.572,00 |
| 20.12.2024 | 29,88 | 32,19 | 28,36 | 30,32 | 0,40% | 148.497,00 |
| 19.12.2024 | 31,39 | 32,19 | 29,70 | 30,20 | -2,89% | 148.130,00 |
| 18.12.2024 | 32,23 | 33,11 | 30,89 | 31,10 | -3,09% | 199.164,00 |
| 17.12.2024 | 31,55 | 33,64 | 31,02 | 32,09 | 0,88% | 129.284,00 |
| 16.12.2024 | 30,95 | 33,50 | 29,47 | 31,81 | -8,43% | 495.572,00 |
| 13.12.2024 | 36,40 | 36,49 | 33,95 | 34,74 | -3,87% | 289.057,00 |
| 12.12.2024 | 36,01 | 37,80 | 35,60 | 36,14 | -1,01% | 180.231,00 |
| 11.12.2024 | 38,52 | 38,99 | 34,31 | 36,51 | -5,22% | 439.779,00 |
| 10.12.2024 | 42,19 | 42,99 | 37,82 | 38,52 | -8,04% | 426.824,00 |
| 09.12.2024 | 45,30 | 46,60 | 41,88 | 41,89 | 0,58% | 706.018,00 |
| 06.12.2024 | 39,39 | 42,50 | 39,10 | 41,65 | 7,43% | 406.133,00 |
| 05.12.2024 | 39,34 | 40,78 | 38,69 | 38,77 | -2,59% | 236.939,00 |
| 04.12.2024 | 37,98 | 40,35 | 37,50 | 39,80 | 3,92% | 436.777,00 |
| 03.12.2024 | 41,70 | 43,79 | 37,10 | 38,30 | -4,37% | 1.584.171,00 |
| 02.12.2024 | 30,90 | 41,95 | 29,79 | 40,05 | 29,65% | 996.923,00 |
| 29.11.2024 | 33,48 | 33,72 | 27,60 | 30,89 | -7,51% | 393.674,00 |
| 28.11.2024 | 33,11 | 33,54 | 33,11 | 33,40 | 0,51% | 46.455,00 |
| 27.11.2024 | 33,19 | 35,18 | 32,61 | 33,23 | 1,68% | 313.405,00 |
| 26.11.2024 | 35,97 | 36,89 | 32,40 | 32,68 | -10,81% | 477.541,00 |
| 25.11.2024 | 33,29 | 37,38 | 32,75 | 36,64 | 15,15% | 875.537,00 |
| 22.11.2024 | 28,20 | 32,99 | 27,58 | 31,82 | 12,44% | 733.497,00 |
| 21.11.2024 | 24,37 | 29,09 | 24,01 | 28,30 | 15,79% | 486.584,00 |
| 20.11.2024 | 27,00 | 27,49 | 23,62 | 24,44 | -8,26% | 491.966,00 |
| 19.11.2024 | 28,42 | 30,51 | 24,00 | 26,64 | 30,59% | 1.227.542,00 |
| 18.11.2024 | 20,60 | 22,54 | 18,50 | 20,40 | 14,74% | 805.178,00 |
| 15.11.2024 | 16,76 | 17,86 | 16,38 | 17,78 | 3,58% | 207.924,00 |
| 14.11.2024 | 17,80 | 18,18 | 16,47 | 17,17 | -10,76% | 489.026,00 |
| 13.11.2024 | 20,30 | 20,59 | 19,24 | 19,24 | -5,43% | 267.200,00 |
| 12.11.2024 | 21,75 | 21,94 | 20,33 | 20,34 | -6,48% | 198.979,00 |
| 11.11.2024 | 22,81 | 23,30 | 20,04 | 21,75 | -4,81% | 419.051,00 |
| 08.11.2024 | 23,55 | 25,99 | 22,16 | 22,85 | -2,97% | 468.111,00 |