Super Micro Computer Inc.
[WKN: A40MRM | ISIN: US86800U3023]
Aktienkurse
34,270$ -1,30%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid: Ask:

Aktienkurse zur Super Micro Computer Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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 -4,83% 71.552.558,00
05.03.2025 39,35 40,90 38,23 38,93 -0,47% 69.735.665,00
04.03.2025 35,00 40,61 34,51 39,12 8,44% 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 -11,69% 146.548.413,00
24.02.2025 53,88 56,25 50,26 51,57 -8,03% 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 12,78% 163.200.092,00
17.02.2025 49,50 49,62 48,10 49,48 3,27% -
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 3,01% 22.577.142,00
29.01.2025 28,36 28,49 27,61 27,80 -1,34% 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
03.01.2025 30,41 33,45 30,13 33,33 10,92% 34.497.033,00
02.01.2025 30,97 31,39 29,90 30,05 -1,41% 24.396.485,00
31.12.2024 30,87 31,39 29,95 30,48 -0,65% 26.546.713,00
30.12.2024 31,28 31,49 30,12 30,68 -4,07% 32.119.853,00
27.12.2024 33,25 33,56 31,64 31,98 -5,22% 32.070.595,00
26.12.2024 35,09 35,41 33,00 33,74 -1,72% 28.221.564,00
24.12.2024 32,30 35,50 32,19 34,33 5,96% 41.339.740,00
23.12.2024 31,82 32,59 31,58 32,40 2,56% 26.032.258,00
20.12.2024 30,95 33,47 30,51 31,59 1,12% 85.656.298,00
19.12.2024 32,92 33,47 30,82 31,24 -3,07% 39.138.318,00
18.12.2024 33,80 34,72 32,01 32,23 -4,64% 48.010.979,00
17.12.2024 33,64 35,37 33,34 33,80 1,08% 41.821.719,00
16.12.2024 31,51 35,38 31,20 33,44 -8,26% 82.607.188,00
13.12.2024 37,00 37,55 35,55 36,45 -3,90% 64.847.350,00
12.12.2024 37,81 39,80 37,50 37,93 -0,94% 39.402.372,00
11.12.2024 38,19 38,80 36,07 38,29 -5,55% 79.559.851,00
10.12.2024 43,39 43,41 39,77 40,54 -8,20% 83.380.575,00
09.12.2024 47,93 48,00 44,09 44,16 0,52% 98.777.286,00
06.12.2024 42,03 44,97 41,34 43,93 6,78% 108.671.335,00
05.12.2024 42,42 42,83 40,92 41,14 -1,60% 71.100.387,00
04.12.2024 40,15 42,50 39,52 41,81 3,98% 96.994.407,00
03.12.2024 44,42 45,99 38,82 40,21 -4,26% 204.353.025,00
02.12.2024 37,78 44,15 35,32 42,00 28,68% 263.221.608,00
29.11.2024 32,97 33,49 31,11 32,64 -6,93% 60.119.948,00
27.11.2024 35,26 37,14 34,43 35,07 1,86% 63.261.342,00
26.11.2024 37,59 37,67 34,03 34,43 -10,36% 95.312.995,00
25.11.2024 36,03 39,23 35,55 38,41 15,87% 170.113.673,00
22.11.2024 30,84 34,37 30,50 33,15 11,62% 159.607.101,00
21.11.2024 27,68 30,50 26,51 29,70 15,12% 118.032.643,00
20.11.2024 27,29 27,71 24,82 25,80 -8,74% 105.366.490,00
19.11.2024 27,11 29,50 25,61 28,27 31,24% 235.282.894,00
18.11.2024 20,03 23,88 20,00 21,54 15,93% 198.081.298,00
15.11.2024 17,80 18,79 17,25 18,58 3,16% 74.025.423,00
14.11.2024 17,99 19,24 17,36 18,01 -11,41% 95.152.077,00
13.11.2024 21,01 21,80 20,28 20,33 -6,31% 55.525.549,00
12.11.2024 22,11 23,06 21,58 21,70 -6,59% 44.022.534,00
11.11.2024 22,35 23,66 21,30 23,23 -5,26% 71.258.426,00
08.11.2024 25,69 26,25 23,76 24,52 -3,77% 60.549.560,00
07.11.2024 22,48 25,78 22,11 25,48 12,25% 88.234.650,00
06.11.2024 20,87 23,00 20,20 22,70 -18,05% 122.890.761,00
05.11.2024 25,98 28,00 25,10 27,70 6,42% 106.628.335,00
04.11.2024 24,89 27,97 23,90 26,03 -0,08% 92.051.963,00