39,030€
1,38%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 38,76 | 38,97 | 38,39 | 38,86 | 0,94% | 8.137,00 |
| 05.10.2026 | 39,40 | 39,40 | 38,23 | 38,50 | -0,49% | 63.717,00 |
| 02.10.2026 | 37,58 | 39,53 | 37,22 | 38,69 | 3,70% | 180.602,00 |
| 01.10.2026 | 36,75 | 37,38 | 35,57 | 37,31 | 2,50% | 59.329,00 |
| 30.09.2026 | 36,24 | 37,56 | 35,67 | 36,40 | 0,69% | 60.335,00 |
| 29.09.2026 | 36,52 | 37,64 | 36,05 | 36,15 | -1,63% | 75.780,00 |
| 28.09.2026 | 37,61 | 37,88 | 36,08 | 36,75 | -2,88% | 58.501,00 |
| 25.09.2026 | 36,98 | 38,40 | 36,76 | 37,84 | 3,76% | 176.607,00 |
| 24.09.2026 | 36,16 | 37,17 | 35,04 | 36,47 | 0,50% | 61.917,00 |
| 23.09.2026 | 36,46 | 37,36 | 35,77 | 36,29 | 0,28% | 113.774,00 |
| 22.09.2026 | 35,66 | 36,46 | 35,22 | 36,19 | 0,67% | 63.900,00 |
| 21.09.2026 | 34,60 | 36,36 | 34,30 | 35,95 | 6,74% | 95.831,00 |
| 18.09.2026 | 35,54 | 35,87 | 33,42 | 33,68 | -4,13% | 59.237,00 |
| 17.09.2026 | 32,56 | 35,70 | 32,24 | 35,13 | 9,71% | 169.402,00 |
| 16.09.2026 | 31,19 | 32,21 | 30,56 | 32,02 | 3,59% | 81.639,00 |
| 15.09.2026 | 32,16 | 32,52 | 30,83 | 30,91 | -2,92% | 40.154,00 |
| 14.09.2026 | 33,48 | 33,79 | 31,63 | 31,84 | -7,92% | 118.229,00 |
| 11.09.2026 | 32,64 | 34,86 | 32,34 | 34,58 | 6,20% | 74.999,00 |
| 10.09.2026 | 33,56 | 33,75 | 32,31 | 32,56 | -3,21% | 53.764,00 |
| 09.09.2026 | 34,78 | 34,78 | 33,40 | 33,64 | -3,17% | 81.507,00 |
| 08.09.2026 | 34,02 | 35,69 | 33,62 | 34,74 | 2,81% | 68.972,00 |
| 07.09.2026 | 34,22 | 34,50 | 33,66 | 33,79 | -0,85% | 14.265,00 |
| 04.09.2026 | 32,72 | 35,22 | 32,69 | 34,08 | 4,60% | 108.605,00 |
| 03.09.2026 | 31,48 | 32,85 | 30,76 | 32,58 | 1,94% | 51.634,00 |
| 02.09.2026 | 32,18 | 32,58 | 30,74 | 31,96 | 0,95% | 97.720,00 |
| 01.09.2026 | 32,02 | 32,36 | 30,78 | 31,66 | -1,55% | 90.753,00 |
| 31.08.2026 | 32,06 | 32,37 | 31,14 | 32,16 | 0,50% | 49.507,00 |
| 28.08.2026 | 32,60 | 33,47 | 31,84 | 32,00 | -2,97% | 94.371,00 |
| 27.08.2026 | 32,74 | 33,81 | 32,22 | 32,98 | 3,06% | 112.923,00 |
| 26.08.2026 | 33,16 | 33,16 | 31,96 | 32,00 | -1,96% | 50.512,00 |
| 25.08.2026 | 30,60 | 33,06 | 30,36 | 32,64 | 8,19% | 95.494,00 |
| 24.08.2026 | 31,36 | 31,56 | 29,25 | 30,17 | -5,42% | 91.126,00 |
| 21.08.2026 | 31,40 | 32,21 | 31,20 | 31,90 | 2,11% | 67.105,00 |
| 20.08.2026 | 31,78 | 33,02 | 30,48 | 31,24 | 0,00% | 108.820,00 |
| 19.08.2026 | 31,42 | 32,40 | 30,64 | 31,24 | -3,64% | 94.703,00 |
| 18.08.2026 | 32,20 | 32,92 | 31,28 | 32,42 | -2,08% | 122.098,00 |
| 17.08.2026 | 35,18 | 35,46 | 32,51 | 33,11 | -4,08% | 184.304,00 |
| 14.08.2026 | 33,94 | 35,06 | 33,44 | 34,52 | 0,97% | 192.916,00 |
| 13.08.2026 | 32,78 | 36,64 | 32,08 | 34,19 | 4,02% | 439.913,00 |
| 12.08.2026 | 29,60 | 33,10 | 29,38 | 32,87 | 20,93% | 599.810,00 |
| 11.08.2026 | 27,52 | 28,50 | 26,80 | 27,18 | -0,22% | 158.687,00 |
| 10.08.2026 | 27,46 | 28,86 | 27,22 | 27,24 | 1,23% | 148.611,00 |
| 07.08.2026 | 25,76 | 27,12 | 25,69 | 26,91 | 4,99% | 42.827,00 |
| 06.08.2026 | 26,28 | 26,80 | 25,44 | 25,63 | -2,51% | 38.423,00 |
| 05.08.2026 | 28,06 | 28,48 | 26,26 | 26,29 | -4,47% | 100.796,00 |
| 04.08.2026 | 25,24 | 27,56 | 25,10 | 27,52 | 10,57% | 79.557,00 |
| 03.08.2026 | 25,15 | 25,40 | 23,87 | 24,89 | 1,10% | 54.542,00 |
| 31.07.2026 | 24,96 | 25,49 | 23,73 | 24,62 | 2,54% | 85.991,00 |
| 30.07.2026 | 22,68 | 24,47 | 22,52 | 24,01 | 6,76% | 113.431,00 |
| 29.07.2026 | 24,70 | 25,11 | 22,49 | 22,49 | -9,82% | 106.755,00 |
| 28.07.2026 | 25,06 | 25,48 | 23,87 | 24,94 | -4,74% | 90.696,00 |
| 27.07.2026 | 27,02 | 27,34 | 25,13 | 26,18 | -1,24% | 87.436,00 |
| 24.07.2026 | 27,14 | 27,62 | 25,74 | 26,51 | -2,68% | 161.229,00 |
| 23.07.2026 | 27,17 | 28,64 | 26,44 | 27,24 | 1,30% | 241.225,00 |
| 22.07.2026 | 26,24 | 28,29 | 24,93 | 26,89 | 20,37% | 427.787,00 |
| 21.07.2026 | 21,26 | 22,38 | 21,18 | 22,34 | 6,58% | 104.345,00 |
| 20.07.2026 | 21,28 | 21,88 | 20,88 | 20,96 | -1,04% | 64.835,00 |
| 17.07.2026 | 21,28 | 21,98 | 20,50 | 21,18 | -2,04% | 96.152,00 |
| 16.07.2026 | 23,28 | 23,90 | 21,52 | 21,62 | -8,00% | 107.406,00 |
| 15.07.2026 | 24,56 | 24,70 | 22,96 | 23,50 | -2,89% | 48.457,00 |
| 14.07.2026 | 24,24 | 24,76 | 23,88 | 24,20 | -0,41% | 27.252,00 |
| 13.07.2026 | 24,32 | 24,64 | 23,98 | 24,30 | -2,02% | 52.189,00 |
| 10.07.2026 | 24,84 | 25,34 | 24,22 | 24,80 | 0,40% | 106.859,00 |
| 09.07.2026 | 24,56 | 25,46 | 24,56 | 24,70 | 0,57% | 83.153,00 |
| 08.07.2026 | 23,00 | 24,56 | 22,36 | 24,56 | 7,25% | 96.251,00 |
| 07.07.2026 | 23,40 | 23,68 | 22,24 | 22,90 | -3,62% | 105.786,00 |
| 06.07.2026 | 24,44 | 24,62 | 23,40 | 23,76 | -3,41% | 110.131,00 |
| 03.07.2026 | 23,64 | 24,70 | 23,64 | 24,60 | 3,36% | 18.419,00 |
| 02.07.2026 | 24,46 | 25,50 | 23,38 | 23,80 | -2,14% | 130.474,00 |
| 01.07.2026 | 25,60 | 25,80 | 24,12 | 24,32 | -5,30% | 209.608,00 |
| 30.06.2026 | 25,22 | 26,12 | 24,76 | 25,68 | 4,39% | 166.816,00 |
| 29.06.2026 | 26,96 | 28,48 | 24,36 | 24,60 | -8,69% | 203.842,00 |
| 26.06.2026 | 26,80 | 27,74 | 26,52 | 26,94 | -2,74% | 53.710,00 |
| 25.06.2026 | 29,90 | 29,98 | 27,60 | 27,70 | -2,60% | 90.186,00 |
| 24.06.2026 | 30,00 | 30,16 | 27,74 | 28,44 | -2,94% | 80.680,00 |
| 23.06.2026 | 29,90 | 30,56 | 28,34 | 29,30 | -5,30% | 229.487,00 |
| 22.06.2026 | 26,62 | 32,14 | 26,60 | 30,94 | 16,75% | 293.064,00 |
| 19.06.2026 | 26,68 | 26,68 | 26,22 | 26,50 | -0,97% | 42.344,00 |
| 18.06.2026 | 24,60 | 26,96 | 24,60 | 26,76 | 10,95% | 114.769,00 |
| 17.06.2026 | 25,64 | 25,90 | 24,12 | 24,12 | -4,13% | 92.137,00 |
| 16.06.2026 | 26,78 | 26,90 | 25,12 | 25,16 | -5,27% | 90.347,00 |
| 15.06.2026 | 27,76 | 27,90 | 26,56 | 26,56 | 1,37% | 143.177,00 |
| 12.06.2026 | 27,78 | 27,88 | 25,50 | 26,20 | -4,80% | 188.925,00 |
| 11.06.2026 | 25,78 | 28,48 | 24,76 | 27,52 | 8,43% | 374.794,00 |
| 10.06.2026 | 32,30 | 32,70 | 25,28 | 25,38 | -27,65% | 314.601,00 |
| 09.06.2026 | 38,58 | 38,92 | 33,02 | 35,08 | -7,93% | 128.726,00 |
| 08.06.2026 | 35,46 | 39,22 | 35,24 | 38,10 | 5,66% | 81.971,00 |
| 05.06.2026 | 39,70 | 39,70 | 35,64 | 36,06 | -11,09% | 111.447,00 |
| 04.06.2026 | 39,50 | 41,18 | 37,54 | 40,56 | -0,59% | 112.750,00 |
| 03.06.2026 | 42,90 | 43,10 | 39,44 | 40,80 | -5,34% | 123.631,00 |
| 02.06.2026 | 41,92 | 44,00 | 41,60 | 43,10 | 6,74% | 168.934,00 |
| 01.06.2026 | 40,26 | 41,28 | 38,86 | 40,38 | 2,07% | 162.847,00 |
| 29.05.2026 | 39,06 | 41,46 | 38,16 | 39,56 | 11,63% | 256.267,00 |
| 28.05.2026 | 31,80 | 37,34 | 31,80 | 35,44 | 8,05% | 175.906,00 |
| 27.05.2026 | 32,00 | 33,26 | 31,60 | 32,80 | 2,89% | 105.933,00 |
| 26.05.2026 | 31,32 | 32,60 | 30,48 | 31,88 | 1,53% | 97.572,00 |
| 25.05.2026 | 31,04 | 31,48 | 31,00 | 31,40 | 2,88% | 36.654,00 |
| 22.05.2026 | 29,00 | 30,94 | 28,80 | 30,52 | 6,05% | 114.268,00 |
| 21.05.2026 | 28,98 | 29,16 | 27,90 | 28,78 | -0,07% | 94.185,00 |
| 20.05.2026 | 26,38 | 29,20 | 26,38 | 28,80 | 9,51% | 120.917,00 |