Super Micro Computer Inc.
[WKN: A40MRM | ISIN: US86800U3023]
Aktienkurse
40,025$ -2,73%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid: Ask:

Aktienkurse zur Super Micro Computer Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
30.05.2025 40,71 40,93 39,05 40,02 -2,75% 34.887.531,00
29.05.2025 43,17 43,97 41,04 41,15 -1,93% 36.005.075,00
28.05.2025 41,93 42,94 40,95 41,96 0,94% 39.353.276,00
27.05.2025 41,41 43,09 40,81 41,57 3,69% 40.092.343,00
23.05.2025 39,77 40,48 39,11 40,09 -2,98% 37.900.688,00
22.05.2025 41,69 42,44 41,18 41,32 -0,79% 30.515.093,00
21.05.2025 43,53 44,33 41,23 41,65 -2,62% 54.953.961,00
20.05.2025 44,79 44,83 42,40 42,77 -4,51% 43.284.207,00
19.05.2025 44,23 46,41 44,14 44,79 -2,95% 45.618.324,00
16.05.2025 45,50 47,80 45,03 46,15 4,98% 99.288.866,00
15.05.2025 44,05 45,38 41,41 43,96 -2,31% 87.035.064,00
14.05.2025 45,93 46,57 43,08 45,00 15,71% 169.224.142,00
13.05.2025 34,46 39,10 34,18 38,89 16,02% 96.751.993,00
12.05.2025 33,89 35,07 32,95 33,52 4,78% 51.333.927,00
09.05.2025 32,13 32,84 31,20 31,99 -0,37% 31.459.202,00
08.05.2025 32,93 33,19 31,95 32,11 -1,14% 42.736.601,00
07.05.2025 31,10 32,97 30,54 32,48 -1,40% 58.616.872,00
06.05.2025 31,72 33,34 31,52 32,94 2,39% 44.675.879,00
05.05.2025 33,10 33,50 32,12 32,17 -4,57% 33.477.394,00
02.05.2025 32,94 34,13 32,69 33,71 2,99% 45.306.805,00
01.05.2025 32,15 33,78 31,15 32,73 2,73% 55.087.522,00
30.04.2025 29,12 32,00 28,78 31,86 -11,50% 98.230.510,00
29.04.2025 36,92 37,29 35,94 36,00 -3,41% 43.312.256,00
28.04.2025 36,54 37,82 36,06 37,27 2,19% 42.508.717,00
25.04.2025 35,91 36,74 35,30 36,47 1,84% 38.163.413,00
24.04.2025 33,65 36,48 33,51 35,81 8,84% 50.380.410,00
23.04.2025 33,02 34,99 32,63 32,90 7,59% 56.445.107,00
22.04.2025 30,08 31,05 29,57 30,58 3,63% 32.367.197,00
21.04.2025 30,75 30,91 28,90 29,51 -6,33% 35.384.428,00
17.04.2025 32,08 32,25 30,44 31,51 -1,21% 26.958.502,00
16.04.2025 31,86 33,65 30,92 31,89 -4,75% 38.843.481,00
15.04.2025 33,22 34,59 33,07 33,48 1,09% 27.661.282,00
14.04.2025 35,03 35,12 32,97 33,12 -0,09% 33.565.630,00
11.04.2025 34,08 34,33 32,57 33,15 -1,57% 27.608.719,00
10.04.2025 35,09 35,48 32,50 33,68 -8,25% 38.130.449,00
09.04.2025 32,00 37,39 31,41 36,71 15,77% 69.891.782,00
08.04.2025 35,14 35,49 30,92 31,71 -3,91% 61.430.949,00
07.04.2025 27,91 34,15 27,60 33,00 10,66% 73.010.227,00
04.04.2025 30,70 31,19 27,65 29,82 -7,74% 54.490.225,00
03.04.2025 32,03 33,16 31,55 32,32 -7,89% 45.050.146,00
02.04.2025 34,02 36,05 33,77 35,09 0,11% 39.934.462,00
01.04.2025 34,25 35,90 33,90 35,05 2,37% 41.752.301,00
31.03.2025 32,75 34,57 32,14 34,24 -0,06% 43.814.765,00
28.03.2025 34,76 36,09 33,89 34,26 -1,32% 45.561.576,00
27.03.2025 36,39 36,78 34,66 34,72 -6,26% 48.512.318,00
26.03.2025 40,30 40,84 36,62 37,04 -8,86% 59.733.832,00
25.03.2025 41,58 43,39 40,09 40,64 -2,59% 57.736.753,00
24.03.2025 40,81 42,70 39,72 41,72 -1,02% 85.032.236,00
21.03.2025 39,26 42,63 38,91 42,15 7,80% 64.539.596,00
20.03.2025 39,81 40,70 38,55 39,10 -2,49% 43.863.854,00
19.03.2025 38,79 41,31 38,15 40,10 5,80% 60.767.761,00
18.03.2025 41,07 41,23 37,85 37,90 -9,63% 53.505.538,00
17.03.2025 42,68 43,17 40,90 41,94 -0,55% 40.651.055,00
14.03.2025 40,48 42,26 40,25 42,17 7,91% 57.205.565,00
13.03.2025 42,13 42,97 38,90 39,08 -7,98% 56.116.693,00
12.03.2025 43,96 44,99 41,85 42,47 3,99% 92.434.458,00
11.03.2025 36,81 41,47 36,61 40,84 10,68% 95.890.554,00
10.03.2025 37,80 39,45 35,99 36,90 -3,50% 73.154.042,00
07.03.2025 36,37 38,49 35,36 38,24 3,21% 59.173.963,00
06.03.2025 37,50 39,66 35,66 37,05 -4,76% 71.552.558,00
05.03.2025 39,35 40,90 38,23 38,90 -0,61% 69.735.665,00
04.03.2025 35,00 40,61 34,51 39,14 8,51% 109.691.915,00
03.03.2025 42,28 42,38 35,61 36,07 -13,00% 104.518.500,00
28.02.2025 40,23 43,49 38,88 41,46 -3,47% 96.057.958,00
27.02.2025 49,07 50,00 42,55 42,95 -15,97% 121.404.828,00
26.02.2025 55,02 56,19 50,05 51,11 12,23% 144.521.893,00
25.02.2025 50,12 50,67 44,00 45,54 -11,76% 146.548.413,00
24.02.2025 53,88 56,25 50,26 51,61 -7,95% 84.122.583,00
21.02.2025 61,00 62,43 55,07 56,07 -5,40% 104.690.394,00
20.02.2025 57,21 62,47 54,30 59,27 -1,63% 181.555.243,00
19.02.2025 59,04 66,44 55,61 60,25 7,97% 337.992.654,00
18.02.2025 51,00 56,23 50,99 55,80 16,47% 163.200.092,00
14.02.2025 42,94 48,18 42,85 47,91 13,32% 133.562.034,00
13.02.2025 39,01 43,29 37,50 42,28 6,55% 110.368.060,00
12.02.2025 42,30 43,89 38,86 39,68 2,77% 161.454.157,00
11.02.2025 40,59 42,39 38,42 38,61 -9,47% 153.179.103,00
10.02.2025 38,00 42,88 37,36 42,65 17,56% 134.627.844,00
07.02.2025 34,55 36,96 34,33 36,28 7,21% 72.679.921,00
06.02.2025 31,97 34,45 31,85 33,84 7,46% 66.262.370,00
05.02.2025 31,03 33,13 29,75 31,49 7,99% 83.155.320,00
04.02.2025 27,82 29,45 27,35 29,16 8,60% 35.954.613,00
03.02.2025 27,20 27,61 25,71 26,85 -5,86% 44.755.533,00
31.01.2025 28,70 30,76 28,34 28,52 -0,42% 38.101.303,00
30.01.2025 28,58 28,81 27,81 28,64 3,02% 22.577.142,00
29.01.2025 28,32 28,51 27,61 27,80 -1,35% 25.802.730,00
28.01.2025 29,44 29,70 27,22 28,18 -3,06% 35.715.341,00
27.01.2025 30,31 31,95 28,42 29,07 -12,62% 59.858.799,00
24.01.2025 34,00 34,70 33,06 33,27 -0,42% 31.728.439,00
23.01.2025 33,25 33,86 32,79 33,41 -1,33% 21.534.448,00
22.01.2025 33,98 34,98 32,70 33,86 4,35% 46.466.177,00
21.01.2025 31,38 33,49 31,11 32,45 5,29% 40.097.572,00
17.01.2025 31,75 31,83 30,76 30,82 -0,96% 24.396.463,00
16.01.2025 31,90 32,82 30,89 31,12 0,42% 26.766.812,00
15.01.2025 31,38 31,71 30,48 30,99 1,51% 27.416.670,00
14.01.2025 31,95 32,39 30,40 30,53 -1,77% 21.517.927,00
13.01.2025 30,84 31,24 29,01 31,08 -4,66% 33.913.130,00
10.01.2025 32,30 34,08 31,71 32,60 -0,03% 29.754.890,00
08.01.2025 33,97 33,97 31,72 32,61 -5,15% 25.899.063,00
07.01.2025 36,34 36,55 34,06 34,38 -5,68% 33.287.836,00
06.01.2025 34,95 38,50 34,92 36,45 9,36% 56.472.643,00