24,860€
3,45%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 22,67 | 24,47 | 22,52 | 24,03 | 6,99% | 12.809,00 |
| 29.07.2026 | 24,55 | 25,13 | 22,45 | 22,46 | -10,09% | 9.137,00 |
| 28.07.2026 | 25,15 | 25,46 | 23,87 | 24,98 | -4,73% | 3.544,00 |
| 27.07.2026 | 27,00 | 27,31 | 25,13 | 26,22 | -0,98% | 9.928,00 |
| 24.07.2026 | 27,23 | 27,58 | 25,73 | 26,48 | -3,46% | 3.904,00 |
| 23.07.2026 | 27,03 | 28,64 | 26,42 | 27,43 | 2,66% | 19.050,00 |
| 22.07.2026 | 26,20 | 28,29 | 24,92 | 26,72 | 19,50% | 15.177,00 |
| 21.07.2026 | 21,06 | 22,36 | 21,06 | 22,36 | 7,29% | 60,00 |
| 20.07.2026 | 21,12 | 21,64 | 20,84 | 20,84 | -1,98% | 825,00 |
| 17.07.2026 | 21,02 | 21,98 | 20,82 | 21,26 | -1,67% | 1.685,00 |
| 16.07.2026 | 23,40 | 23,40 | 21,62 | 21,62 | -8,00% | 922,00 |
| 15.07.2026 | 24,34 | 24,54 | 23,06 | 23,50 | -2,97% | 320,00 |
| 14.07.2026 | 24,22 | 24,66 | 23,90 | 24,22 | -0,08% | 2.165,00 |
| 13.07.2026 | 24,32 | 24,68 | 23,98 | 24,24 | -2,42% | 293,00 |
| 10.07.2026 | 24,66 | 25,32 | 24,54 | 24,84 | 0,32% | 346,00 |
| 09.07.2026 | 24,40 | 25,44 | 24,40 | 24,76 | 1,14% | 5.059,00 |
| 08.07.2026 | 23,06 | 24,48 | 22,42 | 24,48 | 6,43% | 655,00 |
| 07.07.2026 | 23,18 | 23,50 | 22,36 | 23,00 | -2,62% | 3.013,00 |
| 06.07.2026 | 23,92 | 24,34 | 23,42 | 23,62 | -2,72% | 331,00 |
| 03.07.2026 | 23,62 | 24,62 | 23,62 | 24,28 | 2,10% | 2.037,00 |
| 02.07.2026 | 24,46 | 25,08 | 23,46 | 23,78 | -2,30% | 5.266,00 |
| 01.07.2026 | 25,80 | 25,80 | 24,16 | 24,34 | -4,92% | 2.057,00 |
| 30.06.2026 | 25,26 | 26,06 | 24,76 | 25,60 | 3,90% | 1.761,00 |
| 29.06.2026 | 26,96 | 28,18 | 24,54 | 24,64 | -8,47% | 11.655,00 |
| 26.06.2026 | 26,72 | 27,52 | 26,72 | 26,92 | -2,89% | 3.213,00 |
| 25.06.2026 | 29,54 | 29,60 | 27,62 | 27,72 | -2,60% | 4.038,00 |
| 24.06.2026 | 29,72 | 30,08 | 27,70 | 28,46 | -2,73% | 17.634,00 |
| 23.06.2026 | 29,50 | 30,36 | 28,74 | 29,26 | -5,67% | 40.982,00 |
| 22.06.2026 | 26,46 | 31,98 | 26,46 | 31,02 | 17,41% | 9.037,00 |
| 19.06.2026 | 26,54 | 26,56 | 26,18 | 26,42 | -1,12% | 3.160,00 |
| 18.06.2026 | 24,88 | 26,92 | 24,74 | 26,72 | 10,50% | 1.304,00 |
| 17.06.2026 | 25,54 | 25,80 | 24,14 | 24,18 | -3,97% | 1.068,00 |
| 16.06.2026 | 26,62 | 26,86 | 25,18 | 25,18 | -5,34% | 1.775,00 |
| 15.06.2026 | 27,80 | 27,80 | 26,60 | 26,60 | 1,14% | 8.022,00 |
| 12.06.2026 | 28,00 | 28,00 | 25,58 | 26,30 | -4,08% | 5.320,00 |
| 11.06.2026 | 25,82 | 28,32 | 24,74 | 27,42 | 7,78% | 22.557,00 |
| 10.06.2026 | 32,06 | 32,66 | 25,44 | 25,44 | -27,40% | 44.484,00 |
| 09.06.2026 | 38,42 | 38,86 | 33,06 | 35,04 | -7,89% | 76.477,00 |
| 08.06.2026 | 35,62 | 38,86 | 35,26 | 38,04 | 5,08% | 17.750,00 |
| 05.06.2026 | 39,70 | 39,70 | 35,72 | 36,20 | -10,62% | 12.581,00 |
| 04.06.2026 | 39,32 | 41,08 | 37,70 | 40,50 | -0,78% | 11.053,00 |
| 03.06.2026 | 42,96 | 43,00 | 39,44 | 40,82 | -5,11% | 6.582,00 |
| 02.06.2026 | 41,94 | 43,30 | 41,82 | 43,02 | 6,38% | 14.360,00 |
| 01.06.2026 | 40,70 | 41,14 | 38,98 | 40,44 | 2,59% | 7.790,00 |
| 29.05.2026 | 39,18 | 41,14 | 38,32 | 39,42 | 11,10% | 15.259,00 |
| 28.05.2026 | 32,22 | 36,90 | 32,22 | 35,48 | 8,30% | 3.312,00 |
| 27.05.2026 | 32,20 | 33,08 | 31,68 | 32,76 | 2,76% | 1.864,00 |
| 26.05.2026 | 31,10 | 32,48 | 30,48 | 31,88 | 2,05% | 2.211,00 |
| 25.05.2026 | 30,96 | 31,48 | 30,96 | 31,24 | 1,63% | 1.305,00 |
| 22.05.2026 | 28,84 | 30,84 | 28,82 | 30,74 | 6,81% | 1.379,00 |
| 21.05.2026 | 28,82 | 28,90 | 27,88 | 28,78 | -0,21% | 214,00 |
| 20.05.2026 | 26,82 | 29,14 | 26,82 | 28,84 | 9,66% | 2.176,00 |
| 19.05.2026 | 26,02 | 26,92 | 25,46 | 26,30 | -0,23% | 39,00 |
| 18.05.2026 | 26,50 | 26,84 | 25,58 | 26,36 | -1,35% | 810,00 |
| 15.05.2026 | 27,20 | 27,72 | 26,38 | 26,72 | -5,38% | 3.662,00 |
| 14.05.2026 | 27,38 | 28,80 | 27,16 | 28,24 | 3,52% | 492,00 |
| 13.05.2026 | 28,04 | 28,58 | 27,26 | 27,28 | -1,59% | 1.211,00 |
| 12.05.2026 | 28,16 | 28,36 | 26,78 | 27,72 | -2,67% | 2.514,00 |
| 11.05.2026 | 30,40 | 30,50 | 28,48 | 28,48 | -4,56% | 7.285,00 |
| 08.05.2026 | 28,74 | 30,18 | 27,86 | 29,84 | 4,56% | 3.953,00 |
| 07.05.2026 | 29,16 | 30,12 | 28,26 | 28,54 | -2,93% | 4.296,00 |
| 06.05.2026 | 28,32 | 29,50 | 26,50 | 29,40 | 23,74% | 3.989,00 |
| 05.05.2026 | 23,92 | 24,28 | 23,52 | 23,76 | -0,42% | 940,00 |
| 04.05.2026 | 23,16 | 24,24 | 23,16 | 23,86 | 2,40% | 8.236,00 |
| 30.04.2026 | 22,56 | 23,40 | 22,40 | 23,30 | 3,28% | 3.468,00 |
| 29.04.2026 | 23,30 | 23,44 | 21,90 | 22,56 | -3,26% | 932,00 |
| 28.04.2026 | 23,24 | 23,66 | 22,86 | 23,32 | -1,44% | 79,00 |
| 27.04.2026 | 24,70 | 24,92 | 23,48 | 23,66 | -4,37% | 699,00 |
| 24.04.2026 | 23,16 | 25,16 | 23,16 | 24,74 | 8,03% | 1.935,00 |
| 23.04.2026 | 24,66 | 24,74 | 22,02 | 22,90 | -7,74% | 966,00 |
| 22.04.2026 | 24,66 | 25,08 | 24,52 | 24,82 | 2,22% | 1.235,00 |
| 21.04.2026 | 24,46 | 25,32 | 24,28 | 24,28 | -0,65% | 122,00 |
| 20.04.2026 | 23,52 | 24,44 | 23,52 | 24,44 | 1,08% | 384,00 |
| 17.04.2026 | 23,92 | 24,58 | 23,86 | 24,18 | 0,58% | 2.215,00 |
| 16.04.2026 | 23,22 | 24,30 | 22,88 | 24,04 | 4,07% | 667,00 |
| 15.04.2026 | 23,22 | 23,72 | 22,90 | 23,10 | 0,17% | 204,00 |
| 14.04.2026 | 22,24 | 23,52 | 22,18 | 23,06 | 4,63% | 5.162,00 |
| 13.04.2026 | 21,06 | 22,14 | 20,94 | 22,04 | 2,32% | 1.958,00 |
| 10.04.2026 | 19,91 | 21,68 | 19,86 | 21,54 | 9,01% | 4.175,00 |
| 09.04.2026 | 19,83 | 20,40 | 19,76 | 19,76 | -1,20% | 15.854,00 |
| 08.04.2026 | 20,44 | 20,56 | 19,60 | 20,00 | 2,56% | 6.021,00 |
| 07.04.2026 | 19,08 | 19,50 | 18,88 | 19,50 | -3,37% | 340,00 |
| 02.04.2026 | 18,64 | 20,18 | 18,64 | 20,18 | 3,99% | 116,00 |
| 01.04.2026 | 19,66 | 20,09 | 19,41 | 19,41 | -1,35% | 410,00 |
| 31.03.2026 | 18,31 | 19,67 | 18,31 | 19,67 | 7,08% | 1.137,00 |
| 30.03.2026 | 18,92 | 19,36 | 18,11 | 18,37 | -3,54% | 12.563,00 |
| 27.03.2026 | 19,51 | 19,52 | 18,58 | 19,05 | -1,96% | 204,00 |
| 26.03.2026 | 20,60 | 20,62 | 18,98 | 19,43 | -6,97% | 1.848,00 |
| 25.03.2026 | 19,39 | 20,88 | 19,36 | 20,88 | 8,69% | 2.891,00 |
| 24.03.2026 | 18,59 | 19,44 | 18,21 | 19,21 | 3,36% | 935,00 |
| 23.03.2026 | 17,40 | 19,02 | 16,37 | 18,59 | 2,45% | 5.001,00 |
| 20.03.2026 | 21,01 | 21,56 | 17,71 | 18,14 | -31,39% | 18.084,00 |
| 19.03.2026 | 26,31 | 26,53 | 25,93 | 26,44 | -0,68% | 90,00 |
| 18.03.2026 | 27,70 | 27,77 | 26,45 | 26,62 | -2,53% | 2.981,00 |
| 17.03.2026 | 27,45 | 28,22 | 27,31 | 27,31 | -1,48% | 545,00 |
| 16.03.2026 | 27,03 | 27,87 | 27,03 | 27,72 | 3,28% | 25,00 |
| 13.03.2026 | 26,79 | 27,16 | 26,46 | 26,84 | 0,04% | 1,00 |
| 12.03.2026 | 27,34 | 27,51 | 26,79 | 26,83 | -2,19% | 368,00 |
| 11.03.2026 | 27,33 | 28,24 | 27,24 | 27,43 | 0,29% | 200,00 |
| 10.03.2026 | 27,27 | 27,77 | 27,20 | 27,35 | -0,33% | 72,00 |