Super Micro Computer
[WKN: A40MRM | ISIN: US86800U3023]
Aktienkurse
29,120€ -9,79%
Echtzeit-Aktienkurs Super Micro Computer
Bid: Ask:

Aktienkurse zur Super Micro Computer Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.04.2025 30,33 30,79 28,55 29,31 -9,36% 5.510,00
02.04.2025 32,54 33,27 31,19 32,33 -0,49% 320,00
01.04.2025 31,63 33,28 31,42 32,49 2,75% 320,00
31.03.2025 30,52 32,01 29,55 31,62 0,06% 4.238,00
28.03.2025 32,37 33,53 31,26 31,60 -2,59% 480,00
27.03.2025 34,35 34,61 32,07 32,44 -5,97% 675,00
26.03.2025 37,87 38,12 34,02 34,50 -8,68% 1.075,00
25.03.2025 38,43 40,06 37,13 37,78 -1,73% 1.943,00
24.03.2025 40,05 40,34 36,74 38,45 -2,11% 2.825,00
21.03.2025 35,94 39,44 35,74 39,28 8,75% 151,00
20.03.2025 37,37 37,73 35,49 36,12 -1,73% -
19.03.2025 35,21 37,93 35,02 36,75 5,36% 150,00
18.03.2025 38,51 38,89 34,51 34,88 -9,07% 5.211,00
17.03.2025 38,35 39,70 37,50 38,36 -0,78% 552,00
14.03.2025 36,76 38,92 36,64 38,66 6,87% 2.055,00
13.03.2025 38,36 39,65 35,88 36,18 -6,96% 4.050,00
12.03.2025 37,89 41,29 37,46 38,88 3,74% 5.160,00
11.03.2025 33,69 37,93 33,30 37,48 10,61% 4.687,00
10.03.2025 34,90 36,38 33,20 33,89 -3,93% 3.670,00
07.03.2025 34,18 35,54 32,55 35,27 2,74% 2.564,00
06.03.2025 35,69 36,67 32,88 34,33 -4,74% 3.940,00
05.03.2025 38,20 38,43 35,50 36,04 -2,25% 1.487,00
04.03.2025 34,51 38,19 31,53 36,87 7,09% 36.787,00
03.03.2025 40,76 41,34 33,95 34,43 -13,85% 12.796,00
28.02.2025 40,93 41,76 37,51 39,97 -3,22% 8.810,00
27.02.2025 47,21 48,69 40,84 41,30 -15,27% 23.232,00
26.02.2025 54,11 55,43 47,67 48,74 12,55% 8.908,00
25.02.2025 48,34 53,18 41,89 43,30 -12,13% 6.598,00
24.02.2025 54,59 55,37 48,05 49,28 -7,94% 4.905,00
21.02.2025 56,60 59,55 52,60 53,53 -5,09% 3.735,00
20.02.2025 56,50 59,57 52,00 56,40 -2,42% 12.857,00
19.02.2025 55,00 63,60 53,37 57,80 8,20% 23.782,00
18.02.2025 48,24 53,91 46,75 53,42 13,41% 3.845,00
17.02.2025 46,60 48,63 45,63 47,11 3,16% 5.039,00
14.02.2025 40,77 45,97 40,20 45,66 12,82% 16.985,00
13.02.2025 37,71 41,65 36,14 40,47 6,11% 10.870,00
12.02.2025 39,56 42,89 37,45 38,14 2,09% 11.674,00
11.02.2025 41,37 41,37 37,03 37,36 -9,80% 9.716,00
10.02.2025 36,32 41,63 36,07 41,42 17,87% 12.668,00
07.02.2025 32,85 35,65 32,15 35,14 7,91% 13.889,00
06.02.2025 31,03 33,21 30,59 32,57 7,49% 7.502,00
05.02.2025 27,59 31,78 27,30 30,30 7,89% 7.245,00
04.02.2025 28,00 28,43 26,85 28,08 7,63% 3.080,00
03.02.2025 26,80 27,38 25,07 26,09 -5,11% 1.845,00
31.01.2025 27,72 29,60 27,00 27,50 -0,07% 13.260,00
30.01.2025 27,14 27,65 25,82 27,52 2,44% 2.119,00
29.01.2025 27,53 27,93 26,65 26,86 -0,41% 720,00
28.01.2025 28,48 28,48 26,23 26,97 -1,61% 7.111,00
27.01.2025 29,78 30,02 27,18 27,41 -14,34% 7.998,00
24.01.2025 31,90 32,70 31,90 32,00 0,03% 752,00
23.01.2025 32,01 32,41 31,86 31,99 -1,51% 496,00
22.01.2025 31,98 33,32 31,93 32,48 5,08% 1.011,00
21.01.2025 30,00 31,43 30,00 30,91 3,31% 1.032,00
20.01.2025 30,18 30,18 29,92 29,92 -1,71% 655,00
17.01.2025 30,13 30,71 30,06 30,44 -0,81% 455,00
16.01.2025 30,58 31,32 30,49 30,69 1,76% 1.587,00
15.01.2025 29,75 30,30 29,72 30,16 1,86% 1.520,00
14.01.2025 30,75 30,75 29,61 29,61 -1,82% 700,00
13.01.2025 31,77 31,77 29,43 30,16 -6,04% 3.028,00
10.01.2025 31,86 32,10 31,86 32,10 -0,80% 1.000,00
09.01.2025 31,43 32,99 31,43 32,36 2,18% 2.267,00
08.01.2025 33,49 33,91 30,85 31,67 -6,22% 2.890,00
07.01.2025 34,48 35,00 33,77 33,77 -4,85% 350,00
06.01.2025 32,58 36,81 32,58 35,49 10,53% 7.107,00
03.01.2025 29,33 32,11 29,25 32,11 8,70% 2.726,00
02.01.2025 29,53 29,94 29,41 29,54 -2,89% 170,00
30.12.2024 30,22 30,49 30,22 30,42 -0,82% 340,00
27.12.2024 31,88 32,22 30,65 30,67 -0,55% 630,00
23.12.2024 30,75 31,30 30,52 30,84 0,82% 1.680,00
20.12.2024 29,64 31,39 28,50 30,59 -0,07% 22.894,00
19.12.2024 31,18 31,81 29,95 30,61 -2,24% 4.918,00
18.12.2024 32,04 32,64 30,96 31,31 -2,49% 10.990,00
17.12.2024 31,50 33,56 31,39 32,11 0,88% 1.835,00
16.12.2024 30,81 33,40 29,57 31,83 -8,30% 9.789,00
13.12.2024 36,18 36,29 33,93 34,71 -4,12% 8.025,00
12.12.2024 35,90 37,20 35,69 36,20 -1,28% 1.945,00
11.12.2024 38,50 38,50 34,30 36,67 -5,12% 5.962,00
10.12.2024 42,08 42,47 37,95 38,65 -7,25% 9.080,00
09.12.2024 45,99 46,02 41,67 41,67 0,14% 17.645,00
06.12.2024 39,18 42,54 39,16 41,61 5,40% 10.189,00
05.12.2024 39,28 40,81 39,10 39,48 -0,03% 5.880,00
04.12.2024 38,01 40,04 37,70 39,49 1,83% 15.427,00
03.12.2024 41,74 43,71 37,58 38,78 -4,01% 18.858,00
02.12.2024 30,86 41,65 29,84 40,40 31,13% 24.129,00
29.11.2024 33,41 33,57 28,77 30,81 -7,00% 7.200,00
28.11.2024 33,11 33,34 33,11 33,13 1,10% 320,00
27.11.2024 33,10 34,60 32,77 32,77 -0,09% 3.562,00
26.11.2024 35,97 36,81 32,55 32,80 -9,39% 10.709,00
25.11.2024 33,11 36,94 33,11 36,20 14,63% 11.861,00
22.11.2024 28,02 32,34 27,73 31,58 12,38% 17.725,00
21.11.2024 24,26 28,88 24,10 28,10 13,90% 10.910,00
20.11.2024 27,09 27,29 23,78 24,67 -8,60% 12.044,00
19.11.2024 28,56 30,09 24,77 26,99 34,01% 37.492,00
18.11.2024 20,70 22,24 18,73 20,14 15,12% 7.142,00
15.11.2024 16,80 17,50 16,51 17,50 2,22% 7.618,00
14.11.2024 17,89 18,03 16,96 17,12 -12,34% 13.528,00
13.11.2024 20,22 20,47 19,52 19,53 -4,24% 5.877,00
12.11.2024 21,75 21,88 20,39 20,39 -5,69% 3.056,00
11.11.2024 22,80 22,84 20,18 21,62 -5,47% 7.906,00
08.11.2024 24,51 25,39 22,53 22,87 -2,39% 6.414,00