20,130€
1,92%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 18,82 | 20,12 | 18,82 | 20,00 | 1,25% | 10.202,00 |
| 01.04.2026 | 19,75 | 20,12 | 19,52 | 19,75 | 2,65% | 5.363,00 |
| 31.03.2026 | 18,49 | 19,37 | 18,38 | 19,24 | 4,24% | 9.490,00 |
| 30.03.2026 | 19,03 | 19,38 | 18,42 | 18,46 | -1,07% | 4.850,00 |
| 27.03.2026 | 19,49 | 19,54 | 18,58 | 18,66 | -2,14% | 3.443,00 |
| 26.03.2026 | 20,62 | 20,77 | 18,96 | 19,07 | -8,54% | 15.657,00 |
| 25.03.2026 | 19,48 | 20,91 | 19,44 | 20,85 | 7,39% | 26.982,00 |
| 24.03.2026 | 18,91 | 19,47 | 18,11 | 19,41 | 3,13% | 21.363,00 |
| 23.03.2026 | 16,52 | 18,91 | 16,37 | 18,82 | 3,01% | 24.050,00 |
| 20.03.2026 | 21,30 | 21,79 | 18,12 | 18,27 | -30,36% | 67.356,00 |
| 19.03.2026 | 26,52 | 26,68 | 25,93 | 26,24 | -1,34% | 3.852,00 |
| 18.03.2026 | 27,67 | 27,76 | 26,58 | 26,59 | -3,47% | 675,00 |
| 17.03.2026 | 27,59 | 28,42 | 27,45 | 27,55 | -0,74% | 1.854,00 |
| 16.03.2026 | 27,22 | 27,87 | 26,93 | 27,75 | 3,35% | 11.326,00 |
| 13.03.2026 | 26,79 | 27,23 | 26,42 | 26,85 | -0,57% | 530,00 |
| 12.03.2026 | 27,36 | 27,58 | 26,78 | 27,01 | -2,05% | 4.685,00 |
| 11.03.2026 | 27,39 | 28,53 | 27,31 | 27,57 | 0,22% | 784,00 |
| 10.03.2026 | 27,36 | 27,83 | 27,16 | 27,51 | 2,67% | 1.475,00 |
| 09.03.2026 | 26,48 | 27,10 | 25,79 | 26,80 | -2,17% | 1.029,00 |
| 06.03.2026 | 27,94 | 27,96 | 26,96 | 27,39 | -0,33% | 515,00 |
| 05.03.2026 | 27,86 | 28,94 | 27,18 | 27,48 | -1,10% | 4.656,00 |
| 04.03.2026 | 26,01 | 28,31 | 25,93 | 27,79 | 3,48% | 528,00 |
| 03.03.2026 | 26,67 | 26,89 | 25,66 | 26,85 | -0,07% | 1.800,00 |
| 02.03.2026 | 26,43 | 27,25 | 26,10 | 26,87 | -1,39% | 52.839,00 |
| 27.02.2026 | 27,34 | 27,99 | 26,61 | 27,25 | 1,26% | 537,00 |
| 26.02.2026 | 28,27 | 28,48 | 26,45 | 26,91 | -4,61% | 4.350,00 |
| 25.02.2026 | 26,36 | 28,36 | 26,24 | 28,21 | 6,71% | 11.067,00 |
| 24.02.2026 | 26,10 | 26,61 | 25,73 | 26,44 | 0,19% | 101,00 |
| 23.02.2026 | 26,99 | 27,31 | 25,95 | 26,39 | -3,37% | 396,00 |
| 20.02.2026 | 27,35 | 27,91 | 26,67 | 27,31 | 1,81% | 4.263,00 |
| 19.02.2026 | 25,40 | 27,32 | 25,05 | 26,82 | 5,30% | 75,00 |
| 18.02.2026 | 25,71 | 25,90 | 25,06 | 25,47 | -1,49% | 965,00 |
| 17.02.2026 | 25,60 | 25,93 | 25,06 | 25,86 | 0,98% | 1.148,00 |
| 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 |