34,865€
0,62%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 34,91 | 34,92 | 34,81 | 34,87 | -0,19% | 3,00 |
| 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 |
| 10.07.2025 | 42,52 | 44,19 | 42,41 | 43,06 | 0,88% | 473,00 |
| 09.07.2025 | 42,06 | 42,93 | 40,86 | 42,69 | 1,91% | 985,00 |
| 08.07.2025 | 40,29 | 42,08 | 40,12 | 41,89 | 4,18% | 435,00 |
| 07.07.2025 | 41,00 | 41,20 | 39,39 | 40,21 | -1,24% | 3.275,00 |
| 04.07.2025 | 41,19 | 41,39 | 40,38 | 40,71 | -1,34% | 123,00 |
| 03.07.2025 | 41,54 | 42,20 | 41,08 | 41,27 | -0,07% | 85,00 |
| 02.07.2025 | 40,70 | 41,47 | 39,93 | 41,30 | 3,11% | 300,00 |
| 01.07.2025 | 41,65 | 41,65 | 39,37 | 40,05 | -3,71% | 830,00 |
| 30.06.2025 | 41,35 | 43,07 | 41,15 | 41,60 | 2,31% | 301,00 |
| 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 |