25,640€
-1,23%
Echtzeit-Aktienkurs Super Micro Computer
Bid:
Ask:
Aktienkurse zur Super Micro Computer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 26,04 | 26,19 | 25,53 | 25,61 | -1,37% | 4.221,00 |
| 13.02.2026 | 25,74 | 26,31 | 25,51 | 25,96 | -0,40% | 4.586,00 |
| 12.02.2026 | 27,18 | 27,21 | 25,67 | 26,07 | -2,43% | 8.727,00 |
| 11.02.2026 | 27,88 | 28,71 | 26,71 | 26,72 | -5,23% | 3.846,00 |
| 10.02.2026 | 28,10 | 28,90 | 27,98 | 28,19 | -0,46% | 6.544,00 |
| 09.02.2026 | 28,96 | 29,07 | 27,42 | 28,32 | -1,56% | 3.693,00 |
| 06.02.2026 | 25,70 | 29,16 | 25,58 | 28,77 | 9,96% | 5.653,00 |
| 05.02.2026 | 28,39 | 28,83 | 24,92 | 26,17 | -5,04% | 5.203,00 |
| 04.02.2026 | 27,46 | 29,57 | 26,85 | 27,56 | 13,19% | 64.350,00 |
| 03.02.2026 | 25,97 | 26,02 | 24,34 | 24,35 | -6,63% | 12.595,00 |
| 02.02.2026 | 23,85 | 26,26 | 23,72 | 26,08 | 5,42% | 9.230,00 |
| 30.01.2026 | 24,86 | 25,53 | 24,55 | 24,74 | -0,72% | 445,00 |
| 29.01.2026 | 26,12 | 26,24 | 24,43 | 24,92 | -6,55% | 2.883,00 |
| 28.01.2026 | 26,55 | 27,05 | 26,24 | 26,66 | 3,29% | 3.596,00 |
| 27.01.2026 | 26,23 | 26,30 | 25,03 | 25,81 | -1,69% | 4.900,00 |
| 26.01.2026 | 26,47 | 26,70 | 25,95 | 26,26 | -1,59% | 4.706,00 |
| 23.01.2026 | 28,05 | 28,74 | 26,58 | 26,68 | -3,25% | 1.132,00 |
| 22.01.2026 | 27,89 | 28,55 | 27,56 | 27,58 | 3,14% | 7.670,00 |
| 21.01.2026 | 26,93 | 27,87 | 26,46 | 26,74 | 0,11% | 6.144,00 |
| 20.01.2026 | 27,19 | 27,19 | 25,84 | 26,71 | -1,71% | 1.905,00 |
| 19.01.2026 | 27,26 | 27,50 | 26,83 | 27,17 | -1,29% | 7.008,00 |
| 16.01.2026 | 25,67 | 28,03 | 25,53 | 27,53 | 7,46% | 17.120,00 |
| 15.01.2026 | 24,48 | 25,73 | 24,39 | 25,62 | 5,69% | 2.330,00 |
| 14.01.2026 | 24,51 | 24,67 | 23,82 | 24,24 | -0,41% | 1.293,00 |
| 13.01.2026 | 25,86 | 25,94 | 23,87 | 24,34 | -6,02% | 5.504,00 |
| 12.01.2026 | 25,58 | 26,14 | 25,45 | 25,90 | -1,89% | 4.840,00 |
| 09.01.2026 | 25,65 | 26,41 | 25,45 | 26,40 | 4,29% | 2.041,00 |
| 08.01.2026 | 25,46 | 25,75 | 25,05 | 25,31 | -0,82% | 2.360,00 |
| 07.01.2026 | 25,96 | 26,23 | 25,49 | 25,52 | 1,19% | 2.037,00 |
| 06.01.2026 | 26,04 | 26,30 | 25,20 | 25,22 | -2,93% | 2.027,00 |
| 05.01.2026 | 26,90 | 27,44 | 25,59 | 25,98 | -1,29% | 1.730,00 |
| 02.01.2026 | 25,27 | 26,75 | 25,26 | 26,32 | 1,62% | 3.140,00 |
| 30.12.2025 | 25,59 | 26,04 | 25,53 | 25,90 | -0,10% | 910,00 |
| 29.12.2025 | 25,76 | 26,43 | 25,32 | 25,93 | -0,37% | 5.508,00 |
| 23.12.2025 | 26,27 | 26,44 | 25,71 | 26,02 | -2,03% | 2.155,00 |
| 22.12.2025 | 27,07 | 27,19 | 26,40 | 26,56 | 1,47% | 3.859,00 |
| 19.12.2025 | 25,31 | 26,33 | 25,20 | 26,18 | 2,71% | 954,00 |
| 18.12.2025 | 25,62 | 26,32 | 25,37 | 25,49 | -0,76% | 3.746,00 |
| 17.12.2025 | 27,04 | 27,37 | 25,55 | 25,68 | -4,41% | 2.421,00 |
| 16.12.2025 | 26,14 | 27,04 | 26,03 | 26,87 | -0,19% | 610,00 |
| 15.12.2025 | 27,68 | 28,01 | 26,77 | 26,92 | -4,81% | 1.831,00 |
| 12.12.2025 | 28,90 | 29,47 | 27,75 | 28,28 | -0,88% | 2.528,00 |
| 11.12.2025 | 29,11 | 29,61 | 28,01 | 28,53 | -3,79% | 2.010,00 |
| 10.12.2025 | 30,12 | 30,22 | 29,36 | 29,65 | -0,92% | 1.181,00 |
| 09.12.2025 | 30,57 | 30,68 | 29,76 | 29,93 | -0,98% | 786,00 |
| 08.12.2025 | 30,01 | 30,83 | 29,85 | 30,22 | 1,61% | 5.230,00 |
| 05.12.2025 | 29,44 | 29,79 | 28,79 | 29,74 | 1,35% | 65,00 |
| 04.12.2025 | 28,90 | 29,52 | 28,34 | 29,35 | 3,38% | 925,00 |
| 03.12.2025 | 28,62 | 28,81 | 28,02 | 28,39 | -0,37% | 1.410,00 |
| 02.12.2025 | 28,85 | 29,55 | 28,44 | 28,49 | -1,76% | 410,00 |
| 01.12.2025 | 28,86 | 29,00 | 28,01 | 29,00 | -1,06% | 1.972,00 |
| 28.11.2025 | 28,50 | 29,69 | 28,42 | 29,31 | 2,54% | 35,00 |
| 27.11.2025 | 28,36 | 28,68 | 28,04 | 28,59 | 1,24% | 1.320,00 |
| 26.11.2025 | 28,60 | 28,87 | 27,92 | 28,24 | 1,64% | 2.882,00 |
| 25.11.2025 | 28,75 | 28,77 | 26,96 | 27,78 | -3,46% | 4.247,00 |
| 24.11.2025 | 28,51 | 28,99 | 27,75 | 28,78 | 2,58% | 53.134,00 |
| 21.11.2025 | 27,54 | 28,28 | 26,64 | 28,05 | 0,72% | 3.093,00 |
| 20.11.2025 | 31,75 | 31,76 | 27,73 | 27,85 | -3,73% | 2.195,00 |
| 19.11.2025 | 30,06 | 30,58 | 28,81 | 28,93 | -5,04% | 1.053,00 |
| 18.11.2025 | 28,88 | 30,77 | 28,68 | 30,47 | 3,59% | 3.492,00 |
| 17.11.2025 | 31,75 | 32,52 | 29,37 | 29,41 | -6,04% | 1.240,00 |
| 14.11.2025 | 29,97 | 32,17 | 28,93 | 31,30 | 3,95% | 6.955,00 |
| 13.11.2025 | 33,20 | 33,21 | 29,92 | 30,11 | -7,91% | 6.937,00 |
| 12.11.2025 | 33,86 | 34,26 | 32,67 | 32,70 | -4,06% | 6.362,00 |
| 11.11.2025 | 34,92 | 35,06 | 33,28 | 34,08 | -2,29% | 1.501,00 |
| 10.11.2025 | 35,79 | 36,20 | 34,57 | 34,88 | 3,79% | 2.440,00 |
| 07.11.2025 | 35,39 | 35,47 | 32,94 | 33,61 | -5,40% | 5.477,00 |
| 06.11.2025 | 37,02 | 37,32 | 35,21 | 35,53 | -4,90% | 3.360,00 |
| 05.11.2025 | 37,43 | 40,35 | 37,08 | 37,36 | -10,42% | 7.922,00 |
| 04.11.2025 | 42,97 | 43,36 | 41,41 | 41,70 | -7,40% | 1.420,00 |
| 03.11.2025 | 45,28 | 46,14 | 44,75 | 45,03 | 0,46% | 2.370,00 |
| 31.10.2025 | 44,20 | 45,94 | 43,84 | 44,83 | 0,10% | 397,00 |
| 30.10.2025 | 45,34 | 45,72 | 43,91 | 44,78 | -1,61% | 413,00 |
| 29.10.2025 | 45,83 | 47,21 | 44,51 | 45,52 | 0,11% | 821,00 |
| 28.10.2025 | 44,44 | 46,33 | 44,06 | 45,47 | 4,52% | 726,00 |
| 27.10.2025 | 42,59 | 44,30 | 42,53 | 43,50 | 3,00% | 4.414,00 |
| 24.10.2025 | 41,93 | 42,67 | 41,52 | 42,24 | 1,64% | 1.270,00 |
| 23.10.2025 | 45,46 | 45,60 | 40,62 | 41,56 | -4,39% | 4.887,00 |
| 22.10.2025 | 47,25 | 47,44 | 43,09 | 43,47 | -7,79% | 587,00 |
| 21.10.2025 | 47,47 | 47,73 | 46,45 | 47,14 | 5,14% | 865,00 |
| 17.10.2025 | 44,91 | 45,97 | 43,65 | 44,83 | -4,41% | 3.606,00 |
| 16.10.2025 | 46,52 | 48,17 | 46,13 | 46,90 | 1,15% | 494,00 |
| 15.10.2025 | 46,55 | 47,36 | 45,45 | 46,37 | -1,50% | 691,00 |
| 14.10.2025 | 46,44 | 47,56 | 45,55 | 47,07 | -1,10% | 162,00 |
| 13.10.2025 | 46,84 | 48,07 | 46,69 | 47,60 | 2,50% | 2.121,00 |
| 10.10.2025 | 50,35 | 50,54 | 45,84 | 46,44 | -7,72% | 2.618,00 |
| 09.10.2025 | 50,70 | 50,86 | 49,44 | 50,32 | 1,30% | 3.234,00 |
| 08.10.2025 | 47,53 | 50,05 | 46,92 | 49,68 | 6,56% | 4.870,00 |
| 07.10.2025 | 46,68 | 49,26 | 45,91 | 46,62 | -1,17% | 3.759,00 |
| 06.10.2025 | 44,69 | 47,97 | 44,58 | 47,17 | 8,14% | 2.487,00 |
| 03.10.2025 | 44,83 | 45,56 | 43,32 | 43,62 | -2,19% | 1.277,00 |
| 02.10.2025 | 44,61 | 45,08 | 43,60 | 44,59 | 3,73% | 1.312,00 |
| 01.10.2025 | 40,44 | 42,99 | 39,75 | 42,99 | 6,18% | 338,00 |
| 30.09.2025 | 39,49 | 41,09 | 39,22 | 40,49 | 2,79% | 1.175,00 |
| 29.09.2025 | 39,17 | 40,37 | 39,00 | 39,39 | 1,06% | 997,00 |
| 26.09.2025 | 39,27 | 39,54 | 37,98 | 38,97 | -0,52% | 1.469,00 |
| 25.09.2025 | 39,42 | 39,59 | 37,80 | 39,18 | -2,90% | 3.403,00 |
| 24.09.2025 | 39,77 | 41,02 | 39,64 | 40,35 | 2,59% | 642,00 |
| 23.09.2025 | 39,81 | 40,56 | 38,98 | 39,33 | -2,89% | 5.928,00 |
| 22.09.2025 | 39,13 | 41,17 | 38,34 | 40,50 | 3,42% | 2.953,00 |