28,840€
1,19%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 38,92 | 39,51 | 38,68 | 39,16 | 1,48% | 280,00 |
| 18.09.2025 | 38,34 | 39,20 | 37,91 | 38,59 | 2,82% | 820,00 |
| 17.09.2025 | 37,81 | 38,31 | 37,45 | 37,53 | -0,95% | 1.352,00 |
| 16.09.2025 | 38,69 | 38,71 | 37,57 | 37,89 | -1,51% | 2.396,00 |
| 15.09.2025 | 38,68 | 38,78 | 37,59 | 38,47 | -0,48% | 1.024,00 |
| 12.09.2025 | 39,05 | 40,12 | 38,32 | 38,65 | 3,07% | 5.152,00 |
| 11.09.2025 | 37,46 | 38,02 | 37,07 | 37,50 | -0,87% | 2.300,00 |
| 10.09.2025 | 37,35 | 38,87 | 37,08 | 37,83 | 4,69% | 1.401,00 |
| 09.09.2025 | 34,08 | 36,27 | 33,96 | 36,14 | 5,47% | 570,00 |
| 08.09.2025 | 34,57 | 34,95 | 34,10 | 34,26 | 0,63% | 466,00 |
| 05.09.2025 | 34,88 | 35,07 | 33,87 | 34,05 | -1,20% | 100,00 |
| 04.09.2025 | 34,59 | 35,06 | 34,11 | 34,46 | -0,27% | 1.190,00 |
| 03.09.2025 | 35,08 | 35,51 | 34,29 | 34,56 | 0,76% | 708,00 |
| 02.09.2025 | 35,05 | 35,29 | 33,90 | 34,30 | -3,01% | 1.167,00 |
| 01.09.2025 | 35,13 | 35,46 | 34,59 | 35,36 | -0,38% | 2.100,00 |
| 29.08.2025 | 37,26 | 37,47 | 35,46 | 35,50 | -5,84% | 820,00 |
| 28.08.2025 | 37,73 | 38,87 | 37,57 | 37,70 | -1,17% | 1.469,00 |
| 27.08.2025 | 38,33 | 38,82 | 37,86 | 38,14 | 1,52% | 722,00 |
| 26.08.2025 | 37,82 | 38,10 | 37,44 | 37,57 | -2,11% | 400,00 |
| 25.08.2025 | 37,65 | 38,50 | 37,01 | 38,38 | 2,51% | 176,00 |
| 22.08.2025 | 36,07 | 37,57 | 35,72 | 37,44 | 3,38% | 220,00 |
| 21.08.2025 | 36,92 | 37,01 | 36,01 | 36,22 | -0,44% | 5.300,00 |
| 20.08.2025 | 36,69 | 37,27 | 35,43 | 36,38 | -3,39% | 3.054,00 |
| 19.08.2025 | 39,28 | 39,39 | 37,38 | 37,65 | -4,97% | 3.420,00 |
| 18.08.2025 | 38,82 | 39,98 | 38,52 | 39,62 | 2,95% | 85,00 |
| 15.08.2025 | 38,99 | 39,12 | 37,70 | 38,49 | -0,95% | 274,00 |
| 14.08.2025 | 39,43 | 39,57 | 38,34 | 38,86 | -2,17% | 1.933,00 |
| 13.08.2025 | 39,82 | 39,94 | 38,91 | 39,72 | -0,04% | 3.871,00 |
| 12.08.2025 | 38,95 | 39,90 | 38,47 | 39,73 | -0,43% | 1.790,00 |
| 11.08.2025 | 38,59 | 40,02 | 37,96 | 39,90 | 3,84% | 1.342,00 |
| 08.08.2025 | 40,21 | 40,65 | 38,23 | 38,43 | -4,85% | 10.450,00 |
| 07.08.2025 | 40,17 | 41,86 | 40,12 | 40,39 | 1,98% | 4.060,00 |
| 06.08.2025 | 40,78 | 41,79 | 38,49 | 39,60 | -21,60% | 15.674,00 |
| 05.08.2025 | 50,99 | 51,42 | 49,15 | 50,51 | -0,65% | 2.481,00 |
| 04.08.2025 | 49,74 | 51,17 | 49,72 | 50,84 | 4,44% | 1.950,00 |
| 01.08.2025 | 50,81 | 50,81 | 47,73 | 48,68 | -6,62% | 2.609,00 |
| 31.07.2025 | 54,26 | 54,64 | 52,03 | 52,13 | -2,45% | 2.827,00 |
| 30.07.2025 | 51,28 | 54,31 | 50,98 | 53,44 | 3,43% | 3.073,00 |
| 29.07.2025 | 52,32 | 53,27 | 50,62 | 51,67 | 1,87% | 4.133,00 |
| 28.07.2025 | 47,44 | 50,87 | 47,06 | 50,72 | 11,90% | 8.610,00 |
| 25.07.2025 | 44,83 | 45,90 | 44,08 | 45,33 | 0,58% | 170,00 |
| 24.07.2025 | 44,30 | 45,22 | 43,56 | 45,07 | 2,53% | 2.598,00 |
| 23.07.2025 | 42,78 | 44,40 | 42,68 | 43,96 | 3,75% | 2.691,00 |
| 22.07.2025 | 44,36 | 44,51 | 41,75 | 42,37 | -5,12% | 2.550,00 |
| 21.07.2025 | 45,01 | 46,13 | 44,44 | 44,65 | 0,89% | 2.074,00 |
| 18.07.2025 | 45,57 | 46,22 | 44,15 | 44,26 | -3,70% | 428,00 |
| 17.07.2025 | 46,05 | 46,80 | 45,40 | 45,96 | 1,75% | 2.358,00 |
| 16.07.2025 | 45,90 | 46,23 | 43,99 | 45,17 | -2,92% | 662,00 |
| 15.07.2025 | 43,72 | 46,72 | 43,54 | 46,53 | 7,87% | 10.289,00 |
| 14.07.2025 | 42,04 | 43,44 | 41,80 | 43,13 | 1,26% | 602,00 |
| 11.07.2025 | 42,93 | 43,00 | 41,96 | 42,60 | -1,65% | 2.166,00 |