25,050€
1,95%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 24,56 | 25,46 | 24,56 | 25,11 | 2,20% | 73.393,00 |
| 08.07.2026 | 23,10 | 24,57 | 22,40 | 24,57 | 6,83% | 96.251,00 |
| 07.07.2026 | 23,48 | 23,68 | 22,24 | 23,00 | -3,20% | 105.786,00 |
| 06.07.2026 | 24,62 | 24,62 | 23,39 | 23,76 | -2,66% | 105.513,00 |
| 03.07.2026 | 24,04 | 24,70 | 23,92 | 24,41 | 2,52% | 18.419,00 |
| 02.07.2026 | 24,66 | 25,51 | 23,37 | 23,81 | -2,94% | 130.275,00 |
| 01.07.2026 | 25,80 | 25,80 | 24,11 | 24,53 | -4,44% | 202.636,00 |
| 30.06.2026 | 25,28 | 26,18 | 24,75 | 25,67 | 3,09% | 166.816,00 |
| 29.06.2026 | 27,56 | 28,56 | 24,30 | 24,90 | -7,54% | 200.521,00 |
| 26.06.2026 | 26,90 | 27,74 | 26,62 | 26,93 | -3,09% | 53.010,00 |
| 25.06.2026 | 29,65 | 29,98 | 27,56 | 27,79 | -2,35% | 90.126,00 |
| 24.06.2026 | 29,82 | 30,16 | 27,65 | 28,46 | -1,86% | 80.157,00 |
| 23.06.2026 | 29,00 | 30,83 | 28,34 | 29,00 | -6,57% | 227.874,00 |
| 22.06.2026 | 26,80 | 32,20 | 26,74 | 31,04 | 17,35% | 293.064,00 |
| 19.06.2026 | 26,68 | 26,68 | 26,01 | 26,45 | -1,49% | 40.458,00 |
| 18.06.2026 | 24,88 | 26,97 | 24,66 | 26,85 | 8,00% | 114.619,00 |
| 17.06.2026 | 25,52 | 25,90 | 24,74 | 24,86 | -1,47% | 78.870,00 |
| 16.06.2026 | 26,60 | 26,95 | 25,12 | 25,23 | -5,04% | 89.421,00 |
| 15.06.2026 | 27,58 | 27,83 | 26,54 | 26,57 | 1,10% | 142.991,00 |
| 12.06.2026 | 27,58 | 27,60 | 25,50 | 26,28 | -1,98% | 186.772,00 |
| 11.06.2026 | 25,80 | 28,48 | 24,70 | 26,81 | 3,55% | 360.386,00 |
| 10.06.2026 | 32,26 | 32,70 | 25,69 | 25,89 | -25,58% | 299.785,00 |
| 09.06.2026 | 38,54 | 38,93 | 33,02 | 34,79 | -8,81% | 126.869,00 |
| 08.06.2026 | 35,46 | 39,22 | 35,24 | 38,15 | 5,21% | 80.121,00 |
| 05.06.2026 | 39,20 | 39,50 | 35,63 | 36,26 | -10,89% | 110.838,00 |
| 04.06.2026 | 39,32 | 41,18 | 37,55 | 40,69 | 0,47% | 109.438,00 |
| 03.06.2026 | 42,96 | 43,13 | 39,37 | 40,50 | -6,14% | 122.291,00 |
| 02.06.2026 | 42,18 | 44,06 | 41,60 | 43,15 | 5,81% | 167.212,00 |
| 01.06.2026 | 40,32 | 41,31 | 38,92 | 40,78 | 3,53% | 160.904,00 |
| 29.05.2026 | 39,20 | 41,46 | 38,15 | 39,39 | 10,09% | 250.862,00 |
| 28.05.2026 | 32,32 | 37,34 | 32,18 | 35,78 | 9,19% | 172.632,00 |
| 27.05.2026 | 32,20 | 33,29 | 31,60 | 32,77 | 3,25% | 105.673,00 |
| 26.05.2026 | 31,18 | 32,60 | 30,48 | 31,74 | 1,34% | 95.608,00 |
| 25.05.2026 | 31,40 | 31,48 | 31,02 | 31,32 | 2,89% | 36.654,00 |
| 22.05.2026 | 29,00 | 30,94 | 28,80 | 30,44 | 6,58% | 114.268,00 |
| 21.05.2026 | 28,74 | 29,17 | 27,85 | 28,56 | -1,35% | 74.209,00 |
| 20.05.2026 | 26,54 | 29,21 | 26,42 | 28,95 | 9,91% | 120.739,00 |
| 19.05.2026 | 26,02 | 26,99 | 25,40 | 26,34 | -0,15% | 63.834,00 |
| 18.05.2026 | 26,40 | 26,86 | 25,38 | 26,38 | -1,46% | 91.311,00 |
| 15.05.2026 | 27,47 | 27,80 | 26,40 | 26,77 | -5,17% | 45.481,00 |
| 14.05.2026 | 27,70 | 28,95 | 27,04 | 28,23 | 3,22% | 56.733,00 |
| 13.05.2026 | 28,04 | 28,64 | 27,14 | 27,35 | -1,97% | 42.358,00 |
| 12.05.2026 | 28,50 | 28,50 | 26,65 | 27,90 | -1,97% | 97.796,00 |
| 11.05.2026 | 30,58 | 30,86 | 28,43 | 28,46 | -3,92% | 80.223,00 |
| 08.05.2026 | 28,98 | 30,27 | 27,48 | 29,62 | 4,85% | 110.001,00 |
| 07.05.2026 | 29,38 | 30,21 | 28,05 | 28,25 | -3,42% | 124.727,00 |
| 06.05.2026 | 28,36 | 29,56 | 26,27 | 29,25 | 22,64% | 442.415,00 |
| 05.05.2026 | 24,18 | 24,38 | 23,44 | 23,85 | -0,17% | 89.165,00 |
| 04.05.2026 | 23,54 | 24,33 | 23,10 | 23,89 | 2,27% | 85.967,00 |
| 30.04.2026 | 22,52 | 23,45 | 22,21 | 23,36 | 3,59% | 80.701,00 |
| 29.04.2026 | 23,54 | 23,54 | 21,79 | 22,55 | -3,14% | 107.603,00 |
| 28.04.2026 | 23,80 | 23,80 | 22,69 | 23,28 | -1,73% | 41.478,00 |
| 27.04.2026 | 24,84 | 25,10 | 23,41 | 23,69 | -4,21% | 116.503,00 |
| 24.04.2026 | 23,32 | 25,17 | 23,16 | 24,73 | 7,99% | 134.415,00 |
| 23.04.2026 | 24,78 | 24,90 | 21,88 | 22,90 | -7,85% | 186.734,00 |
| 22.04.2026 | 24,68 | 25,13 | 24,52 | 24,85 | 2,56% | 41.898,00 |
| 21.04.2026 | 24,46 | 25,43 | 24,21 | 24,23 | -0,78% | 55.474,00 |
| 20.04.2026 | 23,52 | 24,50 | 23,52 | 24,42 | 0,87% | 99.505,00 |
| 17.04.2026 | 24,06 | 24,61 | 23,83 | 24,21 | 0,46% | 87.464,00 |
| 16.04.2026 | 23,52 | 24,38 | 22,66 | 24,10 | 4,56% | 105.187,00 |
| 15.04.2026 | 23,08 | 23,80 | 22,84 | 23,05 | -0,09% | 105.271,00 |
| 14.04.2026 | 22,36 | 23,52 | 22,18 | 23,07 | 4,53% | 154.458,00 |
| 13.04.2026 | 21,18 | 22,14 | 20,91 | 22,07 | 2,41% | 103.229,00 |
| 10.04.2026 | 19,91 | 21,82 | 19,80 | 21,55 | 8,81% | 137.224,00 |
| 09.04.2026 | 20,02 | 20,47 | 19,76 | 19,81 | -1,12% | 55.833,00 |
| 08.04.2026 | 20,30 | 20,64 | 19,56 | 20,03 | 2,96% | 123.479,00 |
| 07.04.2026 | 19,06 | 19,52 | 18,84 | 19,46 | -2,75% | 136.332,00 |
| 02.04.2026 | 18,64 | 20,23 | 18,64 | 20,01 | 2,95% | 103.141,00 |
| 01.04.2026 | 19,76 | 20,11 | 19,30 | 19,43 | -1,42% | 58.551,00 |
| 31.03.2026 | 18,51 | 19,71 | 18,36 | 19,71 | 7,44% | 93.168,00 |
| 30.03.2026 | 19,10 | 19,38 | 18,11 | 18,35 | -3,59% | 60.794,00 |
| 27.03.2026 | 19,50 | 19,50 | 18,57 | 19,03 | -2,00% | 83.245,00 |
| 26.03.2026 | 20,99 | 20,99 | 18,95 | 19,42 | -7,12% | 143.166,00 |
| 25.03.2026 | 19,48 | 20,95 | 19,36 | 20,91 | 8,92% | 189.318,00 |
| 24.03.2026 | 18,73 | 19,46 | 18,14 | 19,19 | 3,13% | 157.521,00 |
| 23.03.2026 | 17,84 | 19,09 | 16,35 | 18,61 | 2,10% | 303.604,00 |
| 20.03.2026 | 21,23 | 21,76 | 17,59 | 18,23 | -31,42% | 806.797,00 |
| 19.03.2026 | 26,30 | 26,70 | 25,93 | 26,58 | 0,11% | 63.825,00 |
| 18.03.2026 | 27,76 | 27,87 | 26,44 | 26,55 | -2,93% | 54.831,00 |
| 17.03.2026 | 27,83 | 28,35 | 27,31 | 27,35 | -1,16% | 35.081,00 |
| 16.03.2026 | 27,04 | 28,06 | 26,93 | 27,67 | 3,05% | 54.034,00 |
| 13.03.2026 | 26,80 | 27,24 | 26,43 | 26,85 | 0,45% | 34.275,00 |
| 12.03.2026 | 27,17 | 27,57 | 26,73 | 26,73 | -2,53% | 23.832,00 |
| 11.03.2026 | 27,60 | 28,50 | 27,28 | 27,43 | 0,22% | 34.144,00 |
| 10.03.2026 | 27,70 | 27,84 | 27,14 | 27,37 | -0,87% | 45.411,00 |
| 09.03.2026 | 26,58 | 27,63 | 25,80 | 27,61 | 1,58% | 38.416,00 |
| 06.03.2026 | 28,19 | 28,19 | 26,85 | 27,18 | -1,58% | 44.242,00 |
| 05.03.2026 | 27,76 | 28,94 | 27,17 | 27,61 | -1,45% | 55.283,00 |
| 04.03.2026 | 26,01 | 28,30 | 25,97 | 28,02 | 5,84% | 60.864,00 |
| 03.03.2026 | 26,80 | 26,97 | 25,65 | 26,47 | -2,79% | 76.880,00 |
| 02.03.2026 | 26,41 | 27,38 | 26,09 | 27,23 | -0,18% | 48.359,00 |
| 27.02.2026 | 27,30 | 27,98 | 26,66 | 27,28 | -0,31% | 31.910,00 |
| 26.02.2026 | 28,20 | 28,51 | 26,45 | 27,37 | -3,92% | 96.180,00 |
| 25.02.2026 | 26,46 | 28,68 | 26,13 | 28,48 | 7,80% | 86.044,00 |
| 24.02.2026 | 26,18 | 26,66 | 25,73 | 26,42 | 1,21% | 28.911,00 |
| 23.02.2026 | 26,99 | 27,29 | 25,93 | 26,11 | -4,11% | 34.060,00 |
| 20.02.2026 | 27,29 | 27,90 | 26,68 | 27,23 | -0,22% | 79.111,00 |
| 19.02.2026 | 25,39 | 27,35 | 25,07 | 27,29 | 8,15% | 82.381,00 |
| 18.02.2026 | 25,75 | 25,90 | 24,92 | 25,23 | -1,16% | 59.375,00 |
| 17.02.2026 | 25,43 | 25,96 | 25,06 | 25,53 | -0,68% | 24.952,00 |