32,050€
0,16%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 32,06 | 32,37 | 31,14 | 32,03 | 0,09% | 44.377,00 |
| 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 |
| 19.05.2026 | 26,02 | 26,90 | 25,42 | 26,30 | -0,45% | 63.934,00 |
| 18.05.2026 | 26,54 | 26,80 | 25,40 | 26,42 | -1,05% | 91.311,00 |
| 15.05.2026 | 27,88 | 27,88 | 26,40 | 26,70 | -4,44% | 45.691,00 |
| 14.05.2026 | 27,70 | 28,94 | 27,08 | 27,94 | 2,27% | 56.733,00 |
| 13.05.2026 | 28,40 | 28,64 | 27,14 | 27,32 | -1,66% | 42.433,00 |
| 12.05.2026 | 28,20 | 28,50 | 26,64 | 27,78 | -2,32% | 95.448,00 |
| 11.05.2026 | 30,64 | 30,84 | 28,40 | 28,44 | -5,20% | 80.973,00 |
| 08.05.2026 | 28,98 | 30,26 | 27,48 | 30,00 | 4,75% | 110.589,00 |
| 07.05.2026 | 29,40 | 30,18 | 28,06 | 28,64 | -3,11% | 127.829,00 |
| 06.05.2026 | 27,92 | 29,56 | 26,30 | 29,56 | 23,89% | 444.571,00 |
| 05.05.2026 | 24,12 | 24,40 | 23,46 | 23,86 | -0,67% | 90.154,00 |
| 04.05.2026 | 23,40 | 24,34 | 23,10 | 24,02 | 2,65% | 85.967,00 |
| 30.04.2026 | 22,52 | 23,44 | 22,22 | 23,40 | 3,72% | 80.951,00 |
| 29.04.2026 | 23,30 | 23,54 | 21,80 | 22,56 | -2,93% | 107.603,00 |
| 28.04.2026 | 23,78 | 23,80 | 22,74 | 23,24 | -2,11% | 41.478,00 |
| 27.04.2026 | 24,80 | 25,10 | 23,44 | 23,74 | -4,27% | 116.503,00 |
| 24.04.2026 | 23,16 | 25,14 | 23,16 | 24,80 | 8,30% | 144.194,00 |
| 23.04.2026 | 24,88 | 24,90 | 21,88 | 22,90 | -7,96% | 186.764,00 |
| 22.04.2026 | 24,70 | 25,12 | 24,52 | 24,88 | 2,64% | 41.898,00 |
| 21.04.2026 | 24,50 | 25,42 | 24,24 | 24,24 | -0,82% | 55.474,00 |
| 20.04.2026 | 23,80 | 24,46 | 23,52 | 24,44 | 0,91% | 100.005,00 |
| 17.04.2026 | 24,02 | 24,60 | 23,80 | 24,22 | 0,58% | 107.614,00 |
| 16.04.2026 | 23,40 | 24,38 | 22,66 | 24,08 | 4,15% | 105.237,00 |
| 15.04.2026 | 23,28 | 23,74 | 22,84 | 23,12 | 0,26% | 135.734,00 |
| 14.04.2026 | 22,44 | 23,52 | 22,18 | 23,06 | 4,63% | 154.458,00 |
| 13.04.2026 | 21,06 | 22,14 | 20,92 | 22,04 | 2,32% | 103.278,00 |