44,815$
1,87%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2026 | 43,81 | 44,74 | 42,18 | 43,99 | 5,64% | 31.631.051,00 |
| 05.06.2026 | 45,00 | 45,26 | 41,04 | 41,64 | -11,22% | 49.259.573,00 |
| 04.06.2026 | 45,24 | 47,84 | 45,21 | 46,90 | -1,10% | 32.738.391,00 |
| 03.06.2026 | 49,48 | 50,02 | 45,66 | 47,42 | -5,48% | 51.041.858,00 |
| 02.06.2026 | 48,76 | 51,40 | 48,56 | 50,17 | 7,02% | 54.883.660,00 |
| 01.06.2026 | 45,80 | 48,08 | 45,66 | 46,88 | 1,71% | 50.422.431,00 |
| 29.05.2026 | 44,50 | 48,34 | 44,17 | 46,09 | 11,60% | 93.235.112,00 |
| 28.05.2026 | 38,00 | 43,55 | 37,61 | 41,30 | 8,14% | 74.574.063,00 |
| 27.05.2026 | 38,29 | 38,82 | 36,76 | 38,19 | 2,94% | 35.757.991,00 |
| 26.05.2026 | 36,00 | 37,91 | 35,43 | 37,10 | 4,27% | 43.168.968,00 |
| 22.05.2026 | 33,80 | 35,94 | 33,68 | 35,58 | 6,34% | 39.440.978,00 |
| 21.05.2026 | 32,95 | 33,80 | 32,26 | 33,46 | 0,00% | 28.075.549,00 |
| 20.05.2026 | 31,09 | 33,96 | 30,87 | 33,46 | 9,49% | 38.110.972,00 |
| 19.05.2026 | 30,27 | 31,35 | 29,47 | 30,56 | -0,94% | 23.166.924,00 |
| 18.05.2026 | 31,22 | 31,30 | 29,52 | 30,85 | -0,61% | 26.671.792,00 |
| 15.05.2026 | 31,60 | 31,96 | 30,64 | 31,04 | -6,02% | 27.358.949,00 |
| 14.05.2026 | 32,02 | 33,81 | 31,52 | 33,03 | 3,22% | 32.397.638,00 |
| 13.05.2026 | 32,90 | 33,01 | 31,78 | 32,00 | -2,41% | 25.441.554,00 |
| 12.05.2026 | 33,04 | 33,48 | 31,24 | 32,79 | -2,18% | 35.190.084,00 |
| 11.05.2026 | 35,07 | 36,37 | 33,44 | 33,52 | -5,23% | 39.601.085,00 |
| 08.05.2026 | 33,33 | 35,64 | 32,30 | 35,37 | 5,21% | 50.774.248,00 |
| 07.05.2026 | 34,01 | 35,58 | 32,92 | 33,62 | -3,00% | 61.495.297,00 |
| 06.05.2026 | 31,44 | 34,71 | 31,12 | 34,66 | 24,54% | 127.295.696,00 |
| 05.05.2026 | 28,25 | 28,29 | 27,42 | 27,83 | -0,32% | 55.291.270,00 |
| 04.05.2026 | 27,49 | 28,50 | 27,34 | 27,92 | 3,06% | 29.340.519,00 |
| 01.05.2026 | 27,64 | 28,30 | 26,88 | 27,09 | -1,13% | 25.043.923,00 |
| 30.04.2026 | 26,91 | 27,52 | 26,35 | 27,40 | 4,10% | 21.028.128,00 |
| 29.04.2026 | 27,03 | 27,09 | 25,46 | 26,32 | -3,41% | 26.097.137,00 |
| 28.04.2026 | 27,00 | 27,64 | 26,51 | 27,25 | -2,15% | 23.282.197,00 |
| 27.04.2026 | 28,83 | 29,49 | 27,46 | 27,85 | -4,23% | 28.746.051,00 |
| 24.04.2026 | 27,53 | 29,49 | 27,28 | 29,08 | 8,71% | 38.559.400,00 |
| 23.04.2026 | 26,50 | 27,60 | 26,06 | 26,75 | -8,33% | 46.874.199,00 |
| 22.04.2026 | 28,88 | 29,44 | 28,78 | 29,18 | 2,64% | 24.811.766,00 |
| 21.04.2026 | 29,09 | 29,94 | 28,35 | 28,43 | -1,32% | 29.805.186,00 |
| 20.04.2026 | 28,07 | 28,88 | 27,71 | 28,81 | 0,88% | 22.593.909,00 |
| 17.04.2026 | 29,06 | 29,13 | 28,18 | 28,56 | 0,56% | 21.872.276,00 |
| 16.04.2026 | 27,58 | 28,72 | 26,67 | 28,40 | 4,07% | 28.966.108,00 |
| 15.04.2026 | 27,73 | 27,93 | 26,95 | 27,29 | 0,33% | 27.816.852,00 |
| 14.04.2026 | 27,00 | 27,80 | 26,50 | 27,20 | 4,74% | 40.885.366,00 |
| 13.04.2026 | 25,06 | 25,99 | 24,45 | 25,97 | 2,81% | 30.023.561,00 |
| 10.04.2026 | 23,64 | 25,55 | 23,64 | 25,26 | 8,79% | 43.565.769,00 |
| 09.04.2026 | 23,39 | 23,95 | 23,09 | 23,22 | -0,64% | 28.653.966,00 |
| 08.04.2026 | 23,99 | 24,18 | 22,86 | 23,37 | 3,09% | 31.894.248,00 |
| 07.04.2026 | 22,00 | 22,69 | 21,79 | 22,67 | 2,81% | 25.328.298,00 |
| 06.04.2026 | 23,07 | 23,46 | 22,03 | 22,05 | -5,04% | 23.564.773,00 |
| 02.04.2026 | 21,98 | 23,34 | 21,87 | 23,22 | 3,15% | 30.446.148,00 |
| 01.04.2026 | 22,87 | 23,37 | 22,35 | 22,51 | -1,14% | 33.420.872,00 |
| 31.03.2026 | 21,39 | 22,80 | 21,34 | 22,77 | 8,12% | 37.631.148,00 |
| 30.03.2026 | 22,18 | 22,25 | 20,71 | 21,06 | -4,14% | 34.074.917,00 |
| 27.03.2026 | 22,21 | 22,36 | 21,38 | 21,97 | -1,08% | 33.020.433,00 |
| 26.03.2026 | 23,32 | 23,74 | 21,86 | 22,21 | -7,65% | 53.777.298,00 |
| 25.03.2026 | 22,63 | 24,19 | 22,57 | 24,05 | 8,19% | 67.917.074,00 |
| 24.03.2026 | 21,30 | 22,56 | 20,99 | 22,23 | 3,01% | 69.821.358,00 |
| 23.03.2026 | 20,31 | 22,14 | 19,48 | 21,58 | 5,11% | 114.269.718,00 |
| 20.03.2026 | 22,52 | 23,10 | 20,35 | 20,53 | -33,32% | 242.958.521,00 |
| 19.03.2026 | 30,00 | 31,52 | 29,79 | 30,79 | 1,45% | 25.754.925,00 |
| 18.03.2026 | 31,32 | 31,68 | 30,33 | 30,35 | -3,68% | 24.360.497,00 |
| 17.03.2026 | 31,96 | 32,81 | 31,48 | 31,51 | -1,10% | 20.833.629,00 |
| 16.03.2026 | 31,50 | 32,43 | 30,92 | 31,86 | 3,61% | 28.823.950,00 |
| 13.03.2026 | 31,04 | 31,23 | 30,22 | 30,75 | -0,49% | 18.279.113,00 |
| 12.03.2026 | 31,66 | 31,81 | 30,80 | 30,90 | -2,80% | 16.569.359,00 |
| 11.03.2026 | 32,51 | 33,07 | 31,55 | 31,79 | 0,00% | 22.009.241,00 |
| 10.03.2026 | 31,85 | 32,38 | 31,56 | 31,79 | -0,59% | 19.109.996,00 |
| 09.03.2026 | 30,79 | 32,16 | 29,85 | 31,98 | 2,14% | 27.511.756,00 |
| 06.03.2026 | 31,44 | 32,41 | 31,12 | 31,31 | -2,88% | 20.948.709,00 |
| 05.03.2026 | 32,32 | 33,51 | 31,47 | 32,24 | -1,26% | 26.811.570,00 |
| 04.03.2026 | 30,96 | 32,96 | 30,85 | 32,65 | 6,42% | 31.190.651,00 |
| 03.03.2026 | 30,89 | 31,33 | 29,68 | 30,68 | -3,61% | 26.019.832,00 |
| 02.03.2026 | 30,90 | 31,98 | 30,55 | 31,83 | -1,73% | 28.629.197,00 |
| 27.02.2026 | 31,86 | 33,04 | 31,38 | 32,39 | 0,34% | 27.080.357,00 |
| 26.02.2026 | 33,22 | 33,45 | 31,16 | 32,28 | -3,93% | 28.212.431,00 |
| 25.02.2026 | 31,47 | 33,86 | 31,46 | 33,60 | 7,93% | 31.439.778,00 |
| 24.02.2026 | 31,05 | 31,37 | 30,29 | 31,13 | 1,37% | 17.874.439,00 |
| 23.02.2026 | 31,76 | 32,09 | 30,57 | 30,71 | -5,27% | 21.342.803,00 |
| 20.02.2026 | 31,42 | 32,91 | 31,42 | 32,42 | 0,81% | 26.058.941,00 |
| 19.02.2026 | 31,25 | 32,20 | 30,99 | 32,16 | 8,25% | 42.320.070,00 |
| 18.02.2026 | 30,20 | 30,42 | 29,35 | 29,71 | -1,33% | 16.814.720,00 |
| 17.02.2026 | 30,31 | 30,75 | 29,58 | 30,11 | -1,41% | 20.377.352,00 |
| 13.02.2026 | 30,64 | 31,22 | 30,26 | 30,54 | 0,36% | 21.660.684,00 |
| 12.02.2026 | 32,19 | 32,32 | 30,42 | 30,43 | -5,02% | 25.527.940,00 |
| 11.02.2026 | 33,89 | 33,91 | 31,64 | 32,04 | -3,87% | 24.547.164,00 |
| 10.02.2026 | 33,85 | 34,39 | 33,01 | 33,33 | -0,60% | 24.777.531,00 |
| 09.02.2026 | 33,21 | 33,91 | 32,65 | 33,53 | -2,47% | 32.251.890,00 |
| 06.02.2026 | 31,84 | 34,70 | 31,22 | 34,38 | 11,44% | 49.279.810,00 |
| 05.02.2026 | 33,02 | 33,49 | 29,37 | 30,85 | -8,62% | 60.313.982,00 |
| 04.02.2026 | 32,95 | 34,94 | 31,70 | 33,76 | 13,78% | 115.558.234,00 |
| 03.02.2026 | 30,00 | 30,17 | 28,64 | 29,67 | -0,13% | 42.513.873,00 |
| 02.02.2026 | 29,03 | 30,96 | 28,80 | 29,71 | 2,06% | 26.817.001,00 |
| 30.01.2026 | 30,19 | 30,37 | 28,90 | 29,11 | -3,35% | 24.089.622,00 |
| 29.01.2026 | 30,72 | 30,76 | 29,14 | 30,12 | -3,49% | 28.135.473,00 |
| 28.01.2026 | 31,59 | 32,33 | 30,97 | 31,21 | 0,03% | 24.239.906,00 |
| 27.01.2026 | 30,83 | 31,29 | 29,90 | 31,20 | 1,30% | 20.774.563,00 |
| 26.01.2026 | 31,48 | 31,55 | 30,66 | 30,80 | -2,84% | 19.400.442,00 |
| 23.01.2026 | 33,55 | 33,64 | 31,33 | 31,70 | -2,31% | 34.482.350,00 |
| 22.01.2026 | 33,00 | 33,49 | 32,37 | 32,45 | 0,65% | 29.917.816,00 |
| 21.01.2026 | 31,66 | 32,68 | 30,96 | 32,24 | 2,64% | 37.885.069,00 |
| 20.01.2026 | 31,21 | 31,73 | 30,22 | 31,41 | -0,59% | 39.742.103,00 |
| 19.01.2026 | 31,33 | 31,63 | 31,24 | 31,60 | -3,20% | - |
| 16.01.2026 | 29,72 | 32,98 | 29,60 | 32,64 | 10,94% | 79.038.202,00 |
| 15.01.2026 | 28,71 | 29,86 | 28,57 | 29,42 | 4,07% | 33.266.312,00 |