40,650€
-3,44%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 42,56 | 43,22 | 40,05 | 40,66 | -3,40% | 2.480,00 |
| 26.06.2025 | 40,28 | 42,37 | 39,34 | 42,09 | 5,23% | 2.406,00 |
| 25.06.2025 | 37,05 | 40,44 | 37,02 | 40,00 | 8,43% | 1.376,00 |
| 24.06.2025 | 36,50 | 37,19 | 35,37 | 36,89 | 4,40% | 5.240,00 |
| 23.06.2025 | 38,83 | 39,37 | 35,19 | 35,33 | -10,28% | 602,00 |
| 20.06.2025 | 38,36 | 40,07 | 38,26 | 39,38 | 3,45% | 290,00 |
| 19.06.2025 | 38,61 | 38,61 | 37,72 | 38,07 | -1,59% | 160,00 |
| 18.06.2025 | 37,70 | 39,75 | 37,28 | 38,68 | 3,06% | 15.270,00 |
| 17.06.2025 | 37,42 | 38,28 | 37,13 | 37,53 | -0,75% | 400,00 |
| 16.06.2025 | 36,12 | 38,35 | 36,11 | 37,82 | 5,04% | 1.100,00 |
| 13.06.2025 | 36,28 | 36,89 | 35,24 | 36,00 | -3,87% | 1.097,00 |
| 12.06.2025 | 37,37 | 38,11 | 36,48 | 37,45 | -0,50% | 2.045,00 |
| 11.06.2025 | 37,44 | 38,82 | 37,33 | 37,64 | 0,13% | 1.680,00 |
| 10.06.2025 | 37,65 | 38,16 | 37,07 | 37,59 | -0,40% | 150,00 |
| 09.06.2025 | 36,58 | 38,05 | 36,53 | 37,74 | 3,54% | 580,00 |
| 06.06.2025 | 36,64 | 37,25 | 36,20 | 36,45 | 2,13% | - |
| 05.06.2025 | 38,27 | 38,74 | 35,18 | 35,69 | -7,67% | 2.365,00 |
| 04.06.2025 | 38,28 | 39,23 | 37,54 | 38,66 | 1,80% | 100,00 |
| 03.06.2025 | 36,12 | 38,63 | 35,72 | 37,97 | 5,50% | 2.965,00 |
| 02.06.2025 | 34,74 | 36,07 | 34,18 | 35,99 | 2,11% | 1.675,00 |
| 30.05.2025 | 36,22 | 36,49 | 34,38 | 35,25 | -2,67% | 330,00 |
| 29.05.2025 | 39,08 | 39,16 | 36,08 | 36,21 | -2,56% | 1.470,00 |
| 28.05.2025 | 37,16 | 38,07 | 36,17 | 37,16 | 1,38% | 460,00 |
| 27.05.2025 | 36,23 | 38,08 | 35,91 | 36,66 | 1,76% | 847,00 |
| 26.05.2025 | 36,45 | 37,47 | 35,92 | 36,02 | 2,10% | 2.763,00 |
| 23.05.2025 | 36,42 | 36,86 | 34,39 | 35,28 | -3,69% | 13.013,00 |
| 22.05.2025 | 36,68 | 37,64 | 36,31 | 36,63 | -0,41% | 438,00 |
| 21.05.2025 | 37,68 | 39,16 | 36,36 | 36,78 | -2,99% | 1.751,00 |
| 20.05.2025 | 39,98 | 40,34 | 37,54 | 37,92 | -4,87% | 1.805,00 |
| 19.05.2025 | 39,94 | 41,30 | 38,86 | 39,86 | -3,17% | 3.356,00 |
| 16.05.2025 | 38,92 | 42,29 | 38,92 | 41,16 | 4,76% | 1.621,00 |
| 15.05.2025 | 39,65 | 40,40 | 37,98 | 39,29 | -1,43% | 5.196,00 |
| 14.05.2025 | 38,16 | 41,54 | 36,82 | 39,86 | 15,64% | 8.955,00 |
| 13.05.2025 | 30,31 | 34,47 | 30,31 | 34,47 | 13,61% | 41.775,00 |
| 12.05.2025 | 29,03 | 31,24 | 29,03 | 30,34 | 7,13% | 14.428,00 |
| 09.05.2025 | 28,55 | 28,75 | 28,10 | 28,32 | -1,53% | 350,00 |
| 08.05.2025 | 28,79 | 29,46 | 28,76 | 28,76 | -0,07% | 2.150,00 |
| 07.05.2025 | 27,82 | 28,78 | 27,07 | 28,78 | -1,37% | 2.433,00 |
| 06.05.2025 | 28,33 | 29,18 | 28,29 | 29,18 | 2,06% | 290,00 |
| 05.05.2025 | 29,34 | 29,34 | 28,59 | 28,59 | -3,87% | 9.575,00 |
| 02.05.2025 | 29,22 | 29,80 | 29,04 | 29,74 | 8,22% | 13.770,00 |
| 30.04.2025 | 26,73 | 27,48 | 25,93 | 27,48 | -13,67% | 3.828,00 |
| 29.04.2025 | 32,69 | 32,91 | 31,83 | 31,83 | -2,15% | 110,00 |
| 28.04.2025 | 31,78 | 32,53 | 31,78 | 32,53 | 2,39% | 160,00 |
| 25.04.2025 | 32,20 | 32,20 | 31,71 | 31,77 | 1,37% | 1.000,00 |
| 24.04.2025 | 28,98 | 31,70 | 28,98 | 31,34 | 9,05% | 1.234,00 |
| 23.04.2025 | 28,18 | 30,43 | 28,11 | 28,74 | 7,16% | 5.280,00 |
| 22.04.2025 | 25,77 | 26,88 | 25,77 | 26,82 | -2,65% | 325,00 |
| 17.04.2025 | 28,47 | 28,94 | 27,12 | 27,55 | 0,55% | 700,00 |
| 16.04.2025 | 27,97 | 28,71 | 27,40 | 27,40 | -7,56% | 1.053,00 |
| 15.04.2025 | 29,28 | 29,64 | 29,28 | 29,64 | 0,75% | 80,00 |
| 14.04.2025 | 30,23 | 31,04 | 29,31 | 29,42 | 0,72% | 40.960,00 |
| 11.04.2025 | 30,28 | 30,28 | 29,21 | 29,21 | -3,57% | 2.763,00 |
| 10.04.2025 | 33,20 | 33,20 | 29,01 | 30,29 | -9,45% | 2.490,00 |
| 09.04.2025 | 27,32 | 33,71 | 27,32 | 33,45 | 16,11% | 5.525,00 |
| 08.04.2025 | 30,82 | 32,44 | 28,81 | 28,81 | -5,26% | 7.299,00 |
| 07.04.2025 | 24,00 | 30,84 | 23,28 | 30,41 | 11,76% | 8.785,00 |
| 04.04.2025 | 29,12 | 29,12 | 26,10 | 27,21 | -6,56% | 5.590,00 |
| 03.04.2025 | 30,13 | 30,64 | 28,83 | 29,12 | -9,79% | 4.610,00 |
| 02.04.2025 | 32,28 | 32,45 | 32,13 | 32,28 | -0,65% | 150,00 |
| 01.04.2025 | 31,42 | 32,96 | 31,42 | 32,49 | 3,21% | 140,00 |
| 31.03.2025 | 30,38 | 31,64 | 30,11 | 31,48 | -0,76% | 2.114,00 |
| 28.03.2025 | 32,21 | 32,85 | 31,72 | 31,72 | -2,85% | 480,00 |
| 27.03.2025 | 34,46 | 34,57 | 32,65 | 32,65 | -5,25% | 675,00 |
| 26.03.2025 | 37,64 | 37,64 | 34,17 | 34,46 | -9,05% | 1.075,00 |
| 25.03.2025 | 38,26 | 39,00 | 37,87 | 37,89 | -1,20% | 1.943,00 |
| 24.03.2025 | 40,09 | 40,18 | 37,02 | 38,35 | -1,69% | 2.825,00 |
| 21.03.2025 | 35,79 | 39,01 | 35,78 | 39,01 | 4,92% | 201,00 |
| 20.03.2025 | 37,18 | 37,18 | 37,18 | 37,18 | 5,18% | - |
| 19.03.2025 | 35,15 | 35,35 | 35,15 | 35,35 | 1,32% | 150,00 |
| 18.03.2025 | 38,28 | 38,74 | 34,89 | 34,89 | -8,86% | 5.211,00 |
| 17.03.2025 | 38,22 | 38,99 | 37,93 | 38,28 | -0,16% | 562,00 |
| 14.03.2025 | 36,56 | 38,57 | 36,56 | 38,34 | 5,24% | 2.905,00 |
| 13.03.2025 | 38,20 | 38,20 | 36,43 | 36,43 | -8,74% | 2.740,00 |
| 12.03.2025 | 33,27 | 41,05 | 33,27 | 39,92 | 6,88% | 3.560,00 |
| 11.03.2025 | 34,00 | 37,35 | 33,98 | 37,35 | 9,82% | 5.380,00 |
| 10.03.2025 | 34,79 | 34,79 | 33,32 | 34,01 | -0,26% | 1.985,00 |
| 07.03.2025 | 34,32 | 34,32 | 33,60 | 34,10 | -0,26% | 2.564,00 |
| 06.03.2025 | 35,55 | 36,49 | 34,19 | 34,19 | -5,53% | 4.278,00 |
| 05.03.2025 | 38,06 | 38,06 | 35,92 | 36,19 | -1,60% | 1.477,00 |
| 04.03.2025 | 34,64 | 38,29 | 31,63 | 36,78 | 7,36% | 35.277,00 |
| 03.03.2025 | 40,83 | 41,07 | 34,05 | 34,26 | -14,29% | 12.746,00 |
| 28.02.2025 | 40,50 | 41,19 | 38,37 | 39,97 | -2,58% | 9.060,00 |
| 27.02.2025 | 47,28 | 48,16 | 40,92 | 41,03 | -14,95% | 23.432,00 |
| 26.02.2025 | 55,00 | 55,32 | 47,79 | 48,24 | 11,82% | 8.560,00 |
| 25.02.2025 | 48,48 | 52,58 | 42,21 | 43,14 | -12,55% | 6.438,00 |
| 24.02.2025 | 54,66 | 54,76 | 48,35 | 49,33 | -8,88% | 4.905,00 |
| 21.02.2025 | 56,54 | 58,66 | 53,30 | 54,14 | -4,28% | 3.705,00 |
| 20.02.2025 | 56,62 | 59,14 | 52,18 | 56,56 | -1,98% | 12.067,00 |
| 19.02.2025 | 55,28 | 63,28 | 53,46 | 57,70 | 8,05% | 22.669,00 |
| 18.02.2025 | 47,48 | 53,42 | 47,48 | 53,40 | 14,42% | 3.795,00 |
| 17.02.2025 | 46,51 | 48,48 | 45,90 | 46,67 | 3,12% | 5.019,00 |
| 14.02.2025 | 40,80 | 45,50 | 40,74 | 45,26 | 11,15% | 16.985,00 |
| 13.02.2025 | 37,40 | 41,11 | 36,17 | 40,72 | 6,15% | 8.790,00 |
| 12.02.2025 | 39,50 | 42,05 | 38,22 | 38,36 | 2,46% | 11.544,00 |
| 11.02.2025 | 40,93 | 40,94 | 37,24 | 37,44 | -9,21% | 9.713,00 |
| 10.02.2025 | 36,43 | 41,47 | 36,27 | 41,24 | 17,73% | 10.968,00 |
| 07.02.2025 | 32,73 | 35,41 | 32,47 | 35,03 | 8,12% | 12.299,00 |
| 06.02.2025 | 30,89 | 32,61 | 30,89 | 32,40 | 6,40% | 6.632,00 |
| 05.02.2025 | 27,57 | 31,09 | 27,50 | 30,45 | 8,79% | 6.925,00 |