34,460€
-1,64%
Echtzeit-Aktienkurs Super Micro Computer
Bid:
Ask:
Aktienkurse zur Super Micro Computer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |