30,630€
7,25%
Echtzeit-Aktienkurs Super Micro Computer
Bid:
Ask:
Aktienkurse zur Super Micro Computer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 26,09 | 26,12 | 25,50 | 25,70 | 0,43% | 16.528,00 |
| 13.02.2026 | 25,68 | 26,31 | 25,51 | 25,59 | -0,52% | 25.939,00 |
| 12.02.2026 | 27,40 | 27,50 | 25,68 | 25,73 | -4,86% | 67.437,00 |
| 11.02.2026 | 27,96 | 28,70 | 26,63 | 27,04 | -3,26% | 71.004,00 |
| 10.02.2026 | 27,93 | 28,89 | 27,75 | 27,95 | -0,37% | 41.878,00 |
| 09.02.2026 | 29,08 | 29,09 | 27,43 | 28,06 | -3,74% | 56.874,00 |
| 06.02.2026 | 25,61 | 29,35 | 25,61 | 29,15 | 11,71% | 156.852,00 |
| 05.02.2026 | 28,31 | 28,87 | 24,93 | 26,09 | -9,09% | 172.626,00 |
| 04.02.2026 | 27,54 | 29,50 | 27,01 | 28,70 | 14,02% | 398.921,00 |
| 03.02.2026 | 25,84 | 26,04 | 24,27 | 25,17 | 0,32% | 75.593,00 |
| 02.02.2026 | 24,01 | 26,24 | 23,53 | 25,09 | 2,32% | 142.077,00 |
| 30.01.2026 | 24,86 | 25,52 | 24,52 | 24,52 | -2,47% | 43.818,00 |
| 29.01.2026 | 26,19 | 26,33 | 24,44 | 25,14 | -3,90% | 66.950,00 |
| 28.01.2026 | 26,58 | 27,05 | 25,93 | 26,16 | 1,36% | 63.568,00 |
| 27.01.2026 | 26,35 | 26,36 | 25,04 | 25,81 | -0,31% | 23.871,00 |
| 26.01.2026 | 26,68 | 26,70 | 25,81 | 25,89 | -3,02% | 38.998,00 |
| 23.01.2026 | 28,17 | 28,73 | 26,57 | 26,70 | -3,24% | 54.999,00 |
| 22.01.2026 | 27,88 | 28,55 | 27,57 | 27,59 | 1,08% | 77.505,00 |
| 21.01.2026 | 26,87 | 27,96 | 26,46 | 27,30 | 1,71% | 76.956,00 |
| 20.01.2026 | 27,08 | 27,36 | 25,84 | 26,84 | -0,98% | 76.508,00 |
| 19.01.2026 | 27,02 | 27,50 | 26,62 | 27,10 | -3,78% | 108.653,00 |
| 16.01.2026 | 25,67 | 28,43 | 25,57 | 28,17 | 11,24% | 184.934,00 |
| 15.01.2026 | 24,48 | 25,72 | 24,41 | 25,32 | 4,52% | 145.867,00 |
| 14.01.2026 | 24,47 | 24,66 | 23,86 | 24,23 | -1,44% | 93.711,00 |
| 13.01.2026 | 25,88 | 25,93 | 23,90 | 24,58 | -5,21% | 155.126,00 |
| 12.01.2026 | 25,67 | 26,12 | 25,46 | 25,93 | 0,19% | 88.574,00 |
| 09.01.2026 | 25,49 | 26,65 | 25,47 | 25,88 | 0,78% | 120.789,00 |
| 08.01.2026 | 25,65 | 25,77 | 25,05 | 25,68 | -0,23% | 63.966,00 |
| 07.01.2026 | 26,08 | 26,23 | 25,46 | 25,74 | -1,36% | 102.581,00 |
| 06.01.2026 | 26,16 | 26,27 | 25,17 | 26,10 | 1,46% | 118.342,00 |
| 05.01.2026 | 26,81 | 27,38 | 25,59 | 25,72 | -2,76% | 81.290,00 |
| 02.01.2026 | 25,49 | 26,74 | 25,18 | 26,45 | 2,06% | 67.405,00 |
| 30.12.2025 | 25,58 | 26,04 | 25,37 | 25,92 | 1,31% | 39.582,00 |
| 29.12.2025 | 25,92 | 26,28 | 25,33 | 25,58 | -1,65% | 54.409,00 |