29,049$
8,59%
Echtzeit-Aktienkurs Super Micro Computer
Bid:
Ask:
Aktienkurse zur Super Micro Computer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2026 | 28,26 | 28,76 | 27,75 | 28,27 | -1,15% | 24.820.213,00 |
| 13.01.2026 | 29,89 | 29,89 | 27,80 | 28,60 | -5,05% | 52.157.204,00 |
| 12.01.2026 | 29,93 | 30,54 | 29,77 | 30,12 | -0,13% | 24.647.175,00 |
| 09.01.2026 | 30,03 | 31,03 | 29,55 | 30,16 | 0,87% | 27.047.822,00 |
| 08.01.2026 | 30,04 | 30,06 | 29,21 | 29,90 | -0,37% | 21.415.812,00 |
| 07.01.2026 | 30,63 | 30,63 | 29,78 | 30,01 | -1,74% | 22.592.598,00 |
| 06.01.2026 | 30,65 | 30,66 | 29,43 | 30,54 | 1,56% | 28.734.412,00 |
| 05.01.2026 | 31,68 | 32,04 | 29,98 | 30,07 | -2,87% | 36.323.008,00 |
| 02.01.2026 | 29,96 | 31,40 | 29,93 | 30,96 | 5,77% | 30.128.146,00 |
| 31.12.2025 | 29,71 | 29,87 | 29,02 | 29,27 | -1,28% | 24.844.990,00 |
| 30.12.2025 | 30,36 | 30,36 | 29,64 | 29,65 | -1,43% | 21.183.839,00 |
| 29.12.2025 | 30,07 | 31,14 | 29,94 | 30,08 | -1,83% | 19.377.414,00 |
| 26.12.2025 | 30,64 | 30,85 | 30,14 | 30,64 | 0,29% | 14.080.405,00 |
| 24.12.2025 | 30,65 | 30,80 | 30,34 | 30,55 | -0,68% | 6.805.570,00 |
| 23.12.2025 | 30,94 | 31,11 | 30,27 | 30,76 | -1,00% | 17.220.895,00 |
| 22.12.2025 | 31,17 | 31,69 | 30,87 | 31,07 | -0,13% | 21.017.601,00 |
| 19.12.2025 | 29,59 | 31,24 | 29,59 | 31,11 | 5,92% | 37.779.020,00 |
| 18.12.2025 | 30,71 | 30,91 | 29,10 | 29,37 | -1,58% | 25.047.742,00 |
| 17.12.2025 | 31,49 | 31,91 | 29,84 | 29,84 | -5,75% | 24.106.225,00 |
| 16.12.2025 | 31,30 | 31,91 | 30,95 | 31,66 | 0,92% | 15.516.283,00 |
| 15.12.2025 | 32,80 | 32,86 | 31,24 | 31,37 | -2,97% | 18.287.981,00 |
| 12.12.2025 | 33,75 | 34,60 | 32,23 | 32,33 | -4,97% | 22.254.151,00 |
| 11.12.2025 | 34,15 | 34,16 | 32,91 | 34,02 | -2,58% | 22.952.032,00 |
| 10.12.2025 | 34,97 | 35,13 | 34,18 | 34,92 | -0,29% | 17.456.463,00 |
| 09.12.2025 | 35,47 | 35,50 | 34,58 | 35,02 | -0,99% | 17.393.591,00 |
| 08.12.2025 | 35,15 | 35,88 | 34,72 | 35,37 | 1,96% | 20.986.522,00 |
| 05.12.2025 | 33,85 | 34,79 | 33,45 | 34,69 | 1,34% | 19.268.485,00 |
| 04.12.2025 | 33,50 | 34,41 | 33,08 | 34,23 | 1,63% | 17.007.536,00 |
| 03.12.2025 | 33,00 | 33,71 | 32,67 | 33,68 | 2,31% | 16.118.103,00 |
| 02.12.2025 | 33,59 | 34,33 | 32,89 | 32,92 | -1,47% | 19.093.766,00 |