30,650€
6,50%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 28,94 | 30,94 | 28,81 | 30,67 | 6,53% | 2.522,00 |
| 21.05.2026 | 28,82 | 29,17 | 27,86 | 28,79 | 0,07% | 1.986,00 |
| 20.05.2026 | 26,53 | 29,21 | 26,49 | 28,77 | 9,27% | 11.292,00 |
| 19.05.2026 | 26,13 | 26,99 | 25,42 | 26,33 | -0,23% | 419,00 |
| 18.05.2026 | 26,40 | 26,87 | 25,36 | 26,39 | -1,12% | 2.255,00 |
| 15.05.2026 | 27,47 | 30,40 | 26,38 | 26,69 | -5,72% | 9.774,00 |
| 14.05.2026 | 27,48 | 29,00 | 27,00 | 28,31 | 3,59% | 2.719,00 |
| 13.05.2026 | 28,20 | 28,63 | 27,14 | 27,33 | -2,01% | 7.925,00 |
| 12.05.2026 | 28,43 | 28,50 | 26,63 | 27,89 | -1,97% | 14.778,00 |
| 11.05.2026 | 30,46 | 30,86 | 28,41 | 28,45 | -5,29% | 12.588,00 |
| 08.05.2026 | 28,84 | 30,27 | 27,42 | 30,04 | 4,85% | 7.351,00 |
| 07.05.2026 | 29,25 | 30,21 | 28,03 | 28,65 | -2,55% | 11.302,00 |
| 06.05.2026 | 28,29 | 29,55 | 26,27 | 29,40 | 23,48% | 7.193,00 |
| 05.05.2026 | 24,21 | 24,38 | 23,43 | 23,81 | -0,25% | 12.185,00 |
| 04.05.2026 | 23,42 | 24,33 | 23,14 | 23,87 | 2,18% | 62.752,00 |
| 30.04.2026 | 22,44 | 23,45 | 22,22 | 23,36 | 3,68% | 9.980,00 |
| 29.04.2026 | 23,43 | 23,46 | 21,79 | 22,53 | -3,18% | 10.830,00 |
| 28.04.2026 | 23,66 | 23,73 | 22,68 | 23,27 | -2,10% | 1.201,00 |
| 27.04.2026 | 24,77 | 25,09 | 23,41 | 23,77 | -4,11% | 2.907,00 |
| 24.04.2026 | 23,33 | 25,17 | 23,20 | 24,79 | 8,40% | 6.923,00 |
| 23.04.2026 | 24,78 | 24,81 | 21,93 | 22,87 | -8,15% | 5.604,00 |
| 22.04.2026 | 24,68 | 25,14 | 24,53 | 24,90 | 2,77% | 6.682,00 |
| 21.04.2026 | 24,59 | 25,43 | 24,19 | 24,23 | -0,90% | 2.400,00 |
| 20.04.2026 | 23,63 | 24,50 | 23,53 | 24,45 | 1,12% | 2.870,00 |
| 17.04.2026 | 23,98 | 24,62 | 23,82 | 24,18 | 0,58% | 14.755,00 |
| 16.04.2026 | 23,41 | 24,37 | 22,67 | 24,04 | 3,89% | 5.929,00 |
| 15.04.2026 | 22,99 | 23,81 | 22,85 | 23,14 | 0,30% | 1.580,00 |
| 14.04.2026 | 22,27 | 23,55 | 22,25 | 23,07 | 4,44% | 16.593,00 |
| 13.04.2026 | 21,10 | 22,14 | 20,91 | 22,09 | 2,55% | 16.302,00 |
| 10.04.2026 | 19,98 | 21,79 | 19,88 | 21,54 | 8,51% | 13.383,00 |
| 09.04.2026 | 19,94 | 20,48 | 19,74 | 19,85 | -0,90% | 48.478,00 |
| 08.04.2026 | 20,45 | 20,61 | 19,57 | 20,03 | 2,38% | 10.046,00 |
| 07.04.2026 | 19,08 | 19,57 | 18,85 | 19,57 | -2,83% | 6.630,00 |
| 02.04.2026 | 18,79 | 20,23 | 18,79 | 20,14 | 3,63% | 348,00 |
| 01.04.2026 | 19,76 | 20,12 | 19,30 | 19,43 | -1,40% | 4.472,00 |
| 31.03.2026 | 18,51 | 19,72 | 18,40 | 19,71 | 7,27% | 7.458,00 |
| 30.03.2026 | 19,03 | 19,37 | 18,11 | 18,37 | -3,38% | 52.002,00 |
| 27.03.2026 | 19,48 | 19,50 | 18,59 | 19,01 | -1,81% | 1.326,00 |
| 26.03.2026 | 20,81 | 20,81 | 18,96 | 19,36 | -7,44% | 13.036,00 |
| 25.03.2026 | 19,45 | 20,92 | 19,41 | 20,92 | 8,57% | 9.760,00 |
| 24.03.2026 | 18,67 | 19,46 | 18,11 | 19,27 | 3,46% | 2.930,00 |
| 23.03.2026 | 16,55 | 19,06 | 16,37 | 18,62 | 2,07% | 10.361,00 |
| 20.03.2026 | 21,24 | 21,75 | 17,59 | 18,25 | -31,09% | 30.196,00 |
| 19.03.2026 | 26,45 | 26,70 | 25,92 | 26,48 | -0,54% | 980,00 |
| 18.03.2026 | 27,68 | 27,83 | 26,44 | 26,62 | -2,65% | 38.526,00 |
| 17.03.2026 | 27,72 | 28,41 | 27,31 | 27,35 | -1,55% | 7.295,00 |
| 16.03.2026 | 27,16 | 28,14 | 26,93 | 27,78 | 3,41% | 375,00 |
| 13.03.2026 | 26,79 | 27,22 | 26,42 | 26,86 | -0,06% | 49,00 |
| 12.03.2026 | 27,34 | 27,59 | 26,76 | 26,88 | -2,17% | 6.042,00 |
| 11.03.2026 | 27,47 | 28,53 | 27,28 | 27,47 | 0,20% | 3.200,00 |
| 10.03.2026 | 27,45 | 27,84 | 27,14 | 27,42 | -0,09% | 679,00 |
| 09.03.2026 | 26,51 | 27,67 | 25,80 | 27,44 | 1,67% | 8.172,00 |
| 06.03.2026 | 28,05 | 28,05 | 26,86 | 26,99 | -2,90% | 10.722,00 |
| 05.03.2026 | 27,76 | 28,93 | 27,18 | 27,80 | -0,94% | 13.711,00 |
| 04.03.2026 | 26,01 | 28,31 | 26,01 | 28,06 | 6,25% | 4.632,00 |
| 03.03.2026 | 26,80 | 26,96 | 25,65 | 26,41 | -2,98% | 5.752,00 |
| 02.03.2026 | 26,41 | 27,38 | 26,11 | 27,22 | -0,75% | 4.308,00 |
| 27.02.2026 | 27,40 | 27,98 | 26,61 | 27,43 | 0,46% | 1.144,00 |
| 26.02.2026 | 28,27 | 28,48 | 26,46 | 27,30 | -4,03% | 2.132,00 |
| 25.02.2026 | 26,35 | 28,68 | 26,13 | 28,45 | 7,58% | 4.197,00 |
| 24.02.2026 | 26,29 | 26,66 | 25,73 | 26,44 | 1,44% | 2.620,00 |
| 23.02.2026 | 26,90 | 27,28 | 25,93 | 26,07 | -5,29% | 8.382,00 |
| 20.02.2026 | 27,29 | 27,90 | 26,68 | 27,52 | 0,64% | 19.677,00 |
| 19.02.2026 | 25,30 | 27,36 | 25,07 | 27,35 | 8,45% | 23.755,00 |
| 18.02.2026 | 25,71 | 25,91 | 24,92 | 25,22 | -0,83% | 4.995,00 |
| 17.02.2026 | 25,60 | 25,96 | 25,06 | 25,43 | -1,59% | 6.247,00 |
| 16.02.2026 | 25,91 | 26,10 | 25,48 | 25,84 | 0,39% | 11.678,00 |
| 13.02.2026 | 25,68 | 26,30 | 25,52 | 25,74 | 0,06% | 7.805,00 |
| 12.02.2026 | 27,18 | 27,25 | 25,64 | 25,72 | -4,67% | 460,00 |
| 11.02.2026 | 27,97 | 28,69 | 26,64 | 26,98 | -3,73% | 5.488,00 |
| 10.02.2026 | 28,06 | 28,90 | 27,76 | 28,03 | -0,46% | 4.220,00 |
| 09.02.2026 | 29,00 | 29,09 | 27,44 | 28,16 | -3,11% | 963,00 |
| 06.02.2026 | 25,75 | 29,35 | 25,71 | 29,06 | 10,98% | 7.781,00 |
| 05.02.2026 | 28,39 | 28,86 | 24,93 | 26,19 | -8,43% | 15.805,00 |
| 04.02.2026 | 27,69 | 29,56 | 26,95 | 28,60 | 14,47% | 14.021,00 |
| 03.02.2026 | 25,92 | 25,93 | 24,28 | 24,98 | -0,44% | 7.861,00 |
| 02.02.2026 | 24,16 | 26,24 | 23,72 | 25,09 | 2,20% | 10.450,00 |
| 30.01.2026 | 24,86 | 25,52 | 24,39 | 24,55 | -2,39% | 2.924,00 |
| 29.01.2026 | 26,15 | 26,23 | 24,43 | 25,15 | -3,42% | 10.084,00 |
| 28.01.2026 | 26,53 | 27,05 | 25,93 | 26,04 | 0,52% | 1.225,00 |
| 27.01.2026 | 26,17 | 26,32 | 25,04 | 25,91 | -0,04% | 3.511,00 |
| 26.01.2026 | 26,55 | 26,67 | 25,81 | 25,92 | -3,09% | 8.491,00 |
| 23.01.2026 | 28,09 | 28,73 | 26,57 | 26,74 | -3,41% | 6.798,00 |
| 22.01.2026 | 27,84 | 28,56 | 27,57 | 27,69 | 0,67% | 1.945,00 |
| 21.01.2026 | 26,97 | 27,96 | 26,47 | 27,50 | 2,63% | 3.588,00 |
| 20.01.2026 | 27,18 | 27,36 | 25,81 | 26,80 | -1,25% | 5.440,00 |
| 19.01.2026 | 27,27 | 27,51 | 26,84 | 27,14 | -3,64% | 3.690,00 |
| 16.01.2026 | 25,62 | 28,43 | 25,53 | 28,16 | 11,06% | 4.177,00 |
| 15.01.2026 | 24,49 | 25,72 | 24,48 | 25,36 | 4,54% | 10.290,00 |
| 14.01.2026 | 24,53 | 24,66 | 23,83 | 24,26 | -1,30% | 5.431,00 |
| 13.01.2026 | 25,79 | 25,83 | 23,87 | 24,58 | -4,88% | 7.269,00 |
| 12.01.2026 | 25,62 | 26,14 | 25,46 | 25,84 | -0,02% | 38.130,00 |
| 09.01.2026 | 25,61 | 26,66 | 25,42 | 25,84 | 0,72% | 9.990,00 |
| 08.01.2026 | 25,49 | 25,79 | 25,05 | 25,66 | -0,16% | 1.001,00 |
| 07.01.2026 | 25,98 | 26,26 | 25,49 | 25,70 | -1,65% | 9.184,00 |
| 06.01.2026 | 26,10 | 26,28 | 25,18 | 26,13 | 1,83% | 10.225,00 |
| 05.01.2026 | 26,88 | 27,44 | 25,59 | 25,66 | -2,73% | 8.345,00 |
| 02.01.2026 | 25,45 | 26,75 | 25,21 | 26,38 | 1,66% | 1.485,00 |
| 30.12.2025 | 25,58 | 26,06 | 25,47 | 25,95 | -0,25% | 200,00 |
| 29.12.2025 | 25,81 | 26,44 | 25,33 | 26,01 | -0,15% | 835,00 |