28,340€
-0,21%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 28,36 | 28,72 | 28,18 | 28,70 | 1,04% | 154,00 |
| 26.11.2025 | 28,55 | 28,87 | 27,92 | 28,40 | 0,64% | 955,00 |
| 25.11.2025 | 28,67 | 28,77 | 26,96 | 28,22 | -1,98% | 400,00 |
| 24.11.2025 | 28,40 | 29,10 | 27,75 | 28,79 | 2,82% | 529,00 |
| 21.11.2025 | 27,50 | 28,34 | 26,62 | 28,00 | 0,65% | 2.333,00 |
| 20.11.2025 | 31,79 | 31,79 | 27,23 | 27,82 | -5,02% | 1.565,00 |
| 19.11.2025 | 30,10 | 30,60 | 28,76 | 29,29 | -4,16% | 647,00 |
| 18.11.2025 | 28,78 | 30,94 | 28,68 | 30,56 | 4,00% | 605,00 |
| 17.11.2025 | 31,85 | 32,44 | 29,04 | 29,39 | -6,51% | 1.245,00 |
| 14.11.2025 | 29,99 | 32,22 | 28,96 | 31,43 | 3,90% | 450,00 |
| 13.11.2025 | 33,22 | 33,22 | 29,82 | 30,25 | -7,46% | 725,00 |
| 12.11.2025 | 33,86 | 34,28 | 32,41 | 32,69 | -2,42% | 150,00 |
| 11.11.2025 | 34,95 | 35,08 | 33,29 | 33,50 | -4,11% | 580,00 |
| 10.11.2025 | 35,83 | 36,14 | 34,51 | 34,94 | 1,47% | 9.240,00 |
| 07.11.2025 | 35,34 | 35,54 | 32,88 | 34,43 | -1,70% | 1.420,00 |
| 06.11.2025 | 36,92 | 37,34 | 34,83 | 35,03 | -5,24% | 863,00 |
| 05.11.2025 | 37,41 | 40,38 | 36,52 | 36,96 | -11,79% | 918,00 |
| 04.11.2025 | 42,97 | 43,35 | 41,36 | 41,90 | -4,69% | 155,00 |
| 03.11.2025 | 45,21 | 46,17 | 43,81 | 43,96 | -2,73% | 146,00 |
| 31.10.2025 | 44,27 | 45,95 | 43,86 | 45,20 | 1,95% | - |
| 30.10.2025 | 45,18 | 45,85 | 43,32 | 44,33 | -2,38% | 99,00 |
| 29.10.2025 | 45,80 | 47,13 | 44,46 | 45,41 | 0,31% | 155,00 |
| 28.10.2025 | 44,52 | 46,41 | 44,05 | 45,27 | 2,19% | 500,00 |
| 27.10.2025 | 42,65 | 46,03 | 42,61 | 44,30 | 6,63% | 245,00 |
| 24.10.2025 | 42,04 | 43,24 | 41,42 | 41,55 | 0,94% | 95,00 |
| 23.10.2025 | 45,51 | 45,59 | 40,73 | 41,16 | -6,58% | 3.395,00 |
| 22.10.2025 | 47,14 | 47,43 | 43,00 | 44,06 | -6,58% | 150,00 |
| 21.10.2025 | 47,50 | 47,70 | 46,36 | 47,17 | -0,66% | 350,00 |
| 20.10.2025 | 45,64 | 48,57 | 45,35 | 47,48 | 6,02% | 264,00 |
| 17.10.2025 | 44,71 | 45,96 | 43,66 | 44,79 | -6,97% | 770,00 |
| 16.10.2025 | 46,43 | 48,18 | 45,62 | 48,14 | 3,63% | 130,00 |
| 15.10.2025 | 46,58 | 47,35 | 45,41 | 46,46 | 0,11% | - |
| 14.10.2025 | 46,40 | 48,12 | 45,57 | 46,41 | -1,92% | 246,00 |
| 13.10.2025 | 47,00 | 48,09 | 46,69 | 47,32 | 3,99% | 326,00 |
| 10.10.2025 | 50,14 | 50,54 | 45,27 | 45,50 | -10,08% | 749,00 |
| 09.10.2025 | 50,66 | 50,94 | 49,41 | 50,60 | 0,56% | 1.786,00 |
| 08.10.2025 | 47,60 | 50,39 | 46,86 | 50,32 | 5,84% | 1.384,00 |
| 07.10.2025 | 46,70 | 49,28 | 45,87 | 47,55 | 2,15% | 953,00 |
| 06.10.2025 | 44,70 | 47,95 | 44,59 | 46,55 | 5,15% | 4.542,00 |
| 03.10.2025 | 44,92 | 45,60 | 43,35 | 44,27 | -0,98% | 848,00 |
| 02.10.2025 | 44,63 | 45,19 | 43,57 | 44,71 | 0,20% | 334,00 |
| 01.10.2025 | 40,38 | 44,65 | 39,75 | 44,62 | 9,34% | 219,00 |
| 30.09.2025 | 39,45 | 41,10 | 39,23 | 40,81 | 3,19% | 645,00 |
| 29.09.2025 | 39,16 | 40,37 | 39,08 | 39,55 | 1,01% | 485,00 |
| 26.09.2025 | 39,37 | 39,55 | 37,95 | 39,15 | -1,40% | 70,00 |
| 25.09.2025 | 39,47 | 40,45 | 37,81 | 39,71 | 0,09% | 850,00 |
| 24.09.2025 | 39,79 | 41,03 | 39,63 | 39,67 | -0,28% | 2.010,00 |
| 23.09.2025 | 39,88 | 40,56 | 38,76 | 39,78 | 0,21% | 500,00 |
| 22.09.2025 | 39,05 | 41,22 | 38,35 | 39,70 | 2,36% | 4.689,00 |
| 19.09.2025 | 38,95 | 39,53 | 38,68 | 38,78 | -0,17% | 160,00 |
| 18.09.2025 | 38,45 | 39,37 | 37,91 | 38,85 | 2,39% | 220,00 |
| 17.09.2025 | 37,81 | 38,31 | 36,87 | 37,94 | 0,45% | 558,00 |
| 16.09.2025 | 38,74 | 38,76 | 37,48 | 37,77 | -2,05% | 85,00 |
| 15.09.2025 | 38,59 | 38,97 | 37,59 | 38,56 | 0,60% | 304,00 |
| 12.09.2025 | 38,94 | 40,12 | 37,98 | 38,33 | 2,47% | 2.670,00 |
| 11.09.2025 | 37,43 | 38,03 | 37,08 | 37,41 | -0,62% | 1.510,00 |
| 10.09.2025 | 37,30 | 38,88 | 36,94 | 37,64 | 3,63% | 438,00 |
| 09.09.2025 | 34,10 | 36,46 | 34,10 | 36,32 | 7,00% | - |
| 08.09.2025 | 34,50 | 34,96 | 33,94 | 33,95 | -1,64% | 210,00 |
| 05.09.2025 | 34,91 | 35,14 | 33,86 | 34,51 | -1,20% | 154,00 |
| 04.09.2025 | 34,53 | 35,07 | 34,12 | 34,93 | 1,51% | 200,00 |
| 03.09.2025 | 35,14 | 35,51 | 34,05 | 34,41 | -1,78% | 350,00 |
| 02.09.2025 | 35,10 | 35,27 | 33,90 | 35,04 | -1,06% | 1.090,00 |
| 01.09.2025 | 35,13 | 35,42 | 34,71 | 35,41 | -0,30% | 30,00 |
| 29.08.2025 | 37,33 | 37,47 | 35,39 | 35,52 | -5,61% | 320,00 |
| 28.08.2025 | 37,69 | 38,88 | 37,49 | 37,63 | -2,22% | 70,00 |
| 27.08.2025 | 38,34 | 38,84 | 37,86 | 38,48 | 1,00% | 400,00 |
| 26.08.2025 | 37,88 | 38,22 | 37,44 | 38,10 | 0,36% | 285,00 |
| 25.08.2025 | 37,62 | 38,62 | 37,00 | 37,97 | 1,43% | - |
| 22.08.2025 | 36,08 | 37,68 | 35,71 | 37,43 | 2,63% | 127,00 |
| 21.08.2025 | 36,88 | 37,00 | 35,94 | 36,47 | -0,30% | 70,00 |
| 20.08.2025 | 36,68 | 37,26 | 35,44 | 36,58 | -1,51% | 6.288,00 |
| 19.08.2025 | 39,38 | 39,44 | 37,04 | 37,14 | -5,52% | 788,00 |
| 18.08.2025 | 38,71 | 39,99 | 38,54 | 39,31 | 1,34% | 922,00 |
| 15.08.2025 | 38,83 | 39,11 | 37,72 | 38,79 | -0,67% | 400,00 |
| 14.08.2025 | 39,43 | 39,61 | 38,34 | 39,05 | -0,81% | 1.266,00 |
| 13.08.2025 | 39,89 | 39,94 | 38,92 | 39,37 | -0,97% | 455,00 |
| 12.08.2025 | 39,04 | 39,98 | 38,45 | 39,76 | 2,28% | 150,00 |
| 11.08.2025 | 38,66 | 40,08 | 37,98 | 38,87 | 1,51% | 1.098,00 |
| 08.08.2025 | 40,31 | 40,66 | 38,16 | 38,29 | -4,37% | 1.163,00 |
| 07.08.2025 | 40,10 | 41,92 | 39,95 | 40,04 | -0,31% | 570,00 |
| 06.08.2025 | 40,76 | 41,79 | 38,43 | 40,17 | -18,84% | 6.716,00 |
| 05.08.2025 | 50,90 | 51,44 | 49,16 | 49,49 | -1,63% | 1.112,00 |
| 04.08.2025 | 49,55 | 51,26 | 49,55 | 50,31 | 2,74% | 520,00 |
| 01.08.2025 | 51,06 | 51,06 | 47,62 | 48,97 | -5,21% | 5.374,00 |
| 31.07.2025 | 54,27 | 54,65 | 51,14 | 51,66 | -2,80% | 2.743,00 |
| 30.07.2025 | 51,30 | 54,33 | 51,04 | 53,15 | 4,63% | 189,00 |
| 29.07.2025 | 52,33 | 53,29 | 50,25 | 50,80 | -1,93% | 3.710,00 |
| 28.07.2025 | 47,43 | 51,85 | 47,26 | 51,80 | 11,66% | 2.019,00 |
| 25.07.2025 | 44,82 | 46,49 | 44,09 | 46,39 | 3,91% | 13.755,00 |
| 24.07.2025 | 44,34 | 45,38 | 43,57 | 44,65 | 1,70% | 900,00 |
| 23.07.2025 | 42,74 | 44,43 | 42,68 | 43,90 | 3,46% | 3.467,00 |
| 22.07.2025 | 44,35 | 44,52 | 41,73 | 42,43 | -3,68% | 2.805,00 |
| 21.07.2025 | 44,79 | 46,14 | 43,92 | 44,05 | -1,08% | 90,00 |
| 18.07.2025 | 45,55 | 46,23 | 44,01 | 44,53 | -2,09% | 325,00 |
| 17.07.2025 | 45,87 | 46,77 | 45,24 | 45,48 | -0,59% | 931,00 |
| 16.07.2025 | 45,93 | 46,23 | 43,92 | 45,75 | -0,15% | 820,00 |
| 15.07.2025 | 43,59 | 46,70 | 43,43 | 45,82 | 7,50% | 1.102,00 |
| 14.07.2025 | 41,99 | 43,49 | 41,78 | 42,63 | 1,21% | 260,00 |
| 11.07.2025 | 42,84 | 43,08 | 41,96 | 42,12 | -2,19% | 3.710,00 |