45,399$
-0,90%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 46,00 | 46,52 | 45,45 | 45,81 | -0,28% | 28.688.363,00 |
| 18.09.2025 | 45,42 | 46,33 | 44,54 | 45,94 | 2,32% | 26.315.798,00 |
| 17.09.2025 | 44,60 | 45,40 | 43,69 | 44,90 | -0,02% | 22.589.246,00 |
| 16.09.2025 | 45,55 | 45,82 | 44,50 | 44,91 | -1,04% | 18.139.175,00 |
| 15.09.2025 | 45,23 | 45,77 | 44,20 | 45,38 | 0,84% | 22.441.791,00 |
| 12.09.2025 | 46,56 | 47,00 | 44,63 | 45,00 | 2,39% | 38.138.273,00 |
| 11.09.2025 | 44,29 | 44,51 | 43,46 | 43,95 | 0,09% | 24.437.708,00 |
| 10.09.2025 | 44,00 | 45,57 | 43,33 | 43,91 | 2,31% | 40.876.010,00 |
| 09.09.2025 | 40,24 | 43,00 | 40,17 | 42,92 | 7,19% | 37.458.970,00 |
| 08.09.2025 | 40,90 | 41,12 | 39,89 | 40,04 | -0,92% | 18.833.068,00 |
| 05.09.2025 | 40,99 | 41,18 | 39,74 | 40,41 | -0,71% | 21.771.670,00 |
| 04.09.2025 | 40,28 | 40,80 | 39,75 | 40,70 | 1,45% | 22.479.421,00 |
| 03.09.2025 | 40,90 | 40,98 | 39,77 | 40,12 | -1,62% | 20.472.793,00 |
| 02.09.2025 | 40,03 | 40,86 | 39,56 | 40,78 | -1,83% | 29.924.319,00 |
| 29.08.2025 | 42,80 | 42,86 | 41,44 | 41,54 | -5,53% | 36.835.946,00 |
| 28.08.2025 | 44,82 | 45,34 | 43,91 | 43,97 | -1,76% | 22.120.089,00 |
| 27.08.2025 | 44,37 | 45,01 | 43,87 | 44,76 | 0,90% | 18.925.090,00 |
| 26.08.2025 | 44,06 | 44,39 | 43,64 | 44,36 | 0,66% | 18.168.178,00 |
| 25.08.2025 | 43,60 | 44,93 | 43,28 | 44,07 | 0,43% | 18.782.031,00 |
| 22.08.2025 | 41,65 | 44,10 | 41,63 | 43,88 | 3,71% | 24.089.060,00 |
| 21.08.2025 | 42,60 | 42,96 | 41,82 | 42,31 | -0,70% | 16.552.115,00 |
| 20.08.2025 | 43,30 | 43,47 | 41,31 | 42,61 | -1,46% | 31.496.647,00 |
| 19.08.2025 | 45,85 | 45,85 | 43,17 | 43,24 | -5,71% | 30.319.218,00 |
| 18.08.2025 | 45,28 | 46,64 | 45,18 | 45,86 | 1,08% | 22.586.452,00 |
| 15.08.2025 | 45,26 | 45,57 | 44,16 | 45,37 | -0,26% | 27.407.548,00 |
| 14.08.2025 | 45,35 | 45,67 | 44,67 | 45,49 | -1,26% | 22.948.718,00 |
| 13.08.2025 | 46,43 | 46,64 | 45,56 | 46,07 | -0,78% | 26.004.354,00 |
| 12.08.2025 | 45,67 | 46,60 | 44,80 | 46,43 | 2,72% | 30.437.803,00 |
| 11.08.2025 | 45,08 | 46,48 | 44,98 | 45,20 | 1,35% | 31.865.885,00 |
| 08.08.2025 | 46,91 | 47,37 | 44,53 | 44,60 | -4,44% | 43.796.793,00 |
| 07.08.2025 | 47,15 | 48,82 | 46,57 | 46,67 | -0,26% | 43.942.161,00 |
| 06.08.2025 | 47,33 | 48,13 | 44,83 | 46,79 | -18,29% | 115.217.930,00 |
| 05.08.2025 | 58,81 | 59,40 | 56,79 | 57,26 | -1,67% | 49.970.613,00 |
| 04.08.2025 | 58,16 | 59,19 | 57,62 | 58,23 | 2,81% | 32.743.628,00 |
| 01.08.2025 | 57,11 | 58,05 | 55,07 | 56,64 | -3,95% | 40.840.313,00 |
| 31.07.2025 | 62,11 | 62,36 | 58,46 | 58,97 | -2,87% | 46.751.846,00 |
| 30.07.2025 | 59,56 | 62,28 | 59,02 | 60,71 | 3,55% | 53.032.928,00 |
| 29.07.2025 | 59,73 | 61,48 | 58,15 | 58,63 | -2,36% | 57.488.295,00 |
| 28.07.2025 | 55,81 | 60,08 | 55,30 | 60,05 | 10,24% | 72.578.842,00 |
| 25.07.2025 | 52,15 | 54,52 | 51,62 | 54,47 | 3,71% | 34.308.424,00 |
| 24.07.2025 | 51,82 | 53,35 | 51,33 | 52,52 | 1,59% | 37.679.316,00 |
| 23.07.2025 | 50,70 | 52,16 | 50,58 | 51,70 | 3,69% | 25.249.626,00 |
| 22.07.2025 | 51,84 | 51,86 | 48,85 | 49,86 | -3,18% | 31.829.294,00 |
| 21.07.2025 | 52,69 | 53,98 | 51,40 | 51,50 | -0,52% | 38.140.234,00 |
| 18.07.2025 | 53,33 | 53,87 | 51,27 | 51,77 | -1,86% | 31.842.399,00 |
| 17.07.2025 | 53,51 | 54,15 | 52,61 | 52,75 | -0,88% | 31.534.551,00 |
| 16.07.2025 | 53,05 | 53,29 | 51,42 | 53,22 | 0,09% | 30.066.055,00 |
| 15.07.2025 | 51,87 | 54,20 | 51,53 | 53,17 | 6,92% | 62.012.767,00 |
| 14.07.2025 | 49,24 | 50,66 | 48,78 | 49,73 | 1,00% | 25.603.020,00 |
| 11.07.2025 | 49,76 | 50,26 | 49,08 | 49,24 | -2,22% | 24.861.382,00 |
| 10.07.2025 | 50,80 | 51,70 | 49,68 | 50,36 | 0,68% | 33.264.404,00 |
| 09.07.2025 | 48,75 | 50,20 | 48,37 | 50,02 | 1,85% | 35.063.577,00 |
| 08.07.2025 | 47,44 | 49,26 | 47,36 | 49,11 | 4,25% | 29.002.561,00 |
| 07.07.2025 | 48,23 | 48,35 | 46,22 | 47,11 | -2,99% | 33.006.690,00 |
| 03.07.2025 | 49,23 | 49,63 | 48,42 | 48,56 | -0,37% | 18.665.575,00 |
| 02.07.2025 | 47,19 | 48,88 | 47,07 | 48,74 | 3,26% | 27.703.147,00 |
| 01.07.2025 | 48,24 | 48,67 | 46,37 | 47,20 | -3,67% | 42.243.094,00 |
| 30.06.2025 | 48,70 | 50,55 | 48,23 | 49,00 | 2,98% | 49.238.045,00 |
| 27.06.2025 | 49,48 | 49,97 | 46,86 | 47,58 | -3,43% | 53.757.337,00 |
| 26.06.2025 | 47,06 | 49,52 | 46,07 | 49,27 | 5,71% | 71.877.075,00 |
| 25.06.2025 | 43,34 | 46,93 | 43,12 | 46,61 | 8,80% | 86.439.467,00 |
| 24.06.2025 | 41,39 | 43,15 | 41,06 | 42,84 | 4,77% | 58.068.381,00 |
| 23.06.2025 | 43,47 | 43,60 | 40,78 | 40,89 | -9,77% | 69.270.750,00 |
| 20.06.2025 | 45,70 | 46,18 | 44,14 | 45,32 | 1,91% | 51.588.528,00 |
| 18.06.2025 | 43,07 | 45,67 | 42,79 | 44,47 | 3,15% | 40.654.629,00 |
| 17.06.2025 | 43,24 | 44,22 | 42,91 | 43,11 | -1,33% | 20.761.023,00 |
| 16.06.2025 | 42,28 | 44,42 | 42,07 | 43,69 | 5,13% | 33.860.891,00 |
| 13.06.2025 | 42,03 | 42,47 | 40,75 | 41,56 | -4,15% | 36.493.547,00 |
| 12.06.2025 | 42,65 | 44,08 | 42,32 | 43,36 | 0,35% | 24.671.668,00 |
| 11.06.2025 | 43,65 | 44,55 | 42,78 | 43,21 | 0,70% | 34.008.854,00 |
| 10.06.2025 | 43,19 | 43,65 | 42,34 | 42,91 | -0,49% | 21.494.940,00 |
| 09.06.2025 | 42,24 | 43,37 | 41,88 | 43,12 | 3,78% | 27.406.263,00 |
| 06.06.2025 | 42,04 | 42,42 | 41,39 | 41,55 | 1,91% | 25.509.641,00 |
| 05.06.2025 | 43,59 | 44,18 | 40,34 | 40,77 | -7,61% | 40.701.847,00 |
| 04.06.2025 | 43,93 | 44,72 | 42,88 | 44,13 | 2,18% | 31.201.552,00 |
| 03.06.2025 | 41,33 | 43,90 | 41,13 | 43,19 | 4,83% | 41.728.728,00 |
| 02.06.2025 | 39,65 | 41,24 | 39,51 | 41,20 | 2,95% | 25.940.360,00 |
| 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 |