39,779$
1,58%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 39,16 | 40,60 | 38,73 | 39,84 | 1,74% | 61.990.870,00 |
| 13.08.2026 | 38,28 | 42,31 | 38,20 | 39,16 | 4,12% | 122.775.704,00 |
| 12.08.2026 | 34,99 | 38,15 | 33,94 | 37,61 | 19,02% | 165.736.379,00 |
| 11.08.2026 | 32,02 | 32,36 | 30,92 | 31,60 | 0,45% | 95.520.451,00 |
| 10.08.2026 | 32,00 | 33,39 | 31,43 | 31,46 | 1,06% | 56.320.400,00 |
| 07.08.2026 | 29,94 | 31,34 | 29,68 | 31,13 | 5,96% | 32.380.697,00 |
| 06.08.2026 | 30,00 | 30,94 | 29,33 | 29,38 | -3,10% | 26.697.951,00 |
| 05.08.2026 | 31,71 | 31,78 | 30,29 | 30,32 | -4,32% | 35.605.035,00 |
| 04.08.2026 | 29,65 | 31,84 | 29,07 | 31,69 | 10,65% | 56.404.626,00 |
| 03.08.2026 | 28,00 | 28,93 | 27,44 | 28,64 | 0,85% | 24.010.919,00 |
| 31.07.2026 | 28,65 | 29,30 | 27,21 | 28,40 | 2,42% | 34.956.061,00 |
| 30.07.2026 | 26,84 | 28,17 | 26,65 | 27,73 | 7,90% | 38.544.949,00 |
| 29.07.2026 | 28,02 | 28,07 | 25,68 | 25,70 | -9,67% | 40.892.234,00 |
| 28.07.2026 | 28,64 | 28,87 | 27,13 | 28,45 | -4,56% | 36.449.752,00 |
| 27.07.2026 | 30,60 | 30,94 | 28,50 | 29,81 | -0,96% | 35.912.282,00 |
| 24.07.2026 | 30,62 | 31,33 | 29,28 | 30,10 | -3,53% | 49.701.580,00 |
| 23.07.2026 | 30,33 | 32,59 | 30,18 | 31,20 | 2,09% | 86.788.866,00 |
| 22.07.2026 | 28,89 | 32,28 | 28,50 | 30,56 | 19,84% | 163.015.097,00 |
| 21.07.2026 | 24,40 | 25,54 | 24,33 | 25,50 | 7,01% | 51.156.443,00 |
| 20.07.2026 | 24,35 | 24,54 | 23,77 | 23,83 | -1,45% | 24.919.435,00 |
| 17.07.2026 | 24,33 | 25,17 | 23,38 | 24,18 | -2,03% | 32.264.796,00 |
| 16.07.2026 | 26,52 | 26,72 | 24,65 | 24,68 | -8,22% | 36.021.897,00 |
| 15.07.2026 | 28,11 | 28,35 | 26,17 | 26,89 | -2,75% | 25.550.557,00 |
| 14.07.2026 | 27,96 | 28,13 | 27,32 | 27,65 | -0,04% | 22.413.519,00 |
| 13.07.2026 | 27,64 | 28,24 | 27,22 | 27,66 | -2,30% | 22.796.349,00 |
| 10.07.2026 | 28,30 | 29,00 | 27,91 | 28,31 | 0,25% | 25.067.110,00 |
| 09.07.2026 | 28,75 | 29,12 | 28,19 | 28,24 | 0,25% | 33.573.063,00 |
| 08.07.2026 | 26,14 | 28,22 | 26,03 | 28,17 | 7,31% | 37.264.440,00 |
| 07.07.2026 | 26,58 | 26,97 | 25,41 | 26,25 | -3,46% | 38.985.406,00 |
| 06.07.2026 | 27,50 | 27,74 | 26,74 | 27,19 | -0,11% | 30.951.854,00 |
| 02.07.2026 | 28,05 | 29,22 | 26,70 | 27,22 | -1,56% | 42.867.499,00 |
| 01.07.2026 | 28,28 | 28,63 | 27,48 | 27,65 | -5,73% | 52.034.237,00 |
| 30.06.2026 | 28,42 | 29,91 | 28,17 | 29,33 | 4,19% | 56.264.036,00 |
| 29.06.2026 | 31,00 | 31,22 | 27,75 | 28,15 | -8,10% | 91.157.911,00 |
| 26.06.2026 | 30,97 | 31,71 | 30,28 | 30,63 | -3,31% | 48.554.539,00 |
| 25.06.2026 | 33,34 | 33,68 | 31,36 | 31,68 | -2,37% | 46.185.585,00 |
| 24.06.2026 | 33,45 | 33,98 | 31,39 | 32,45 | -2,61% | 51.833.508,00 |
| 23.06.2026 | 33,25 | 34,41 | 32,81 | 33,32 | -6,03% | 60.658.831,00 |
| 22.06.2026 | 32,33 | 36,80 | 32,27 | 35,46 | 15,66% | 128.512.315,00 |
| 18.06.2026 | 28,44 | 30,91 | 28,28 | 30,66 | 10,37% | 68.325.332,00 |
| 17.06.2026 | 29,77 | 29,84 | 27,71 | 27,78 | -4,93% | 53.631.218,00 |
| 16.06.2026 | 30,69 | 30,75 | 29,12 | 29,22 | -5,28% | 54.280.797,00 |
| 15.06.2026 | 31,73 | 32,07 | 30,72 | 30,85 | 1,28% | 61.776.822,00 |
| 12.06.2026 | 30,76 | 31,81 | 29,45 | 30,46 | -4,72% | 84.854.716,00 |
| 11.06.2026 | 29,30 | 32,05 | 28,61 | 31,97 | 9,22% | 251.249.179,00 |
| 10.06.2026 | 35,60 | 36,51 | 29,14 | 29,27 | -27,98% | 191.345.438,00 |
| 09.06.2026 | 44,90 | 44,95 | 38,04 | 40,64 | -7,62% | 51.851.076,00 |
| 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 |