Super Micro Computer
[WKN: A40MRM | ISIN: US86800U3023]
Aktienkurse
29,305€ -8,93%
Echtzeit-Aktienkurs Super Micro Computer
Bid: Ask:

Aktienkurse zur Super Micro Computer Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.04.2025 30,36 30,76 28,61 28,93 -10,00% 3.677,00
02.04.2025 32,35 33,21 31,22 32,15 -0,97% 1.800,00
01.04.2025 31,59 33,23 31,43 32,46 4,66% 3.734,00
31.03.2025 30,55 31,93 29,55 31,02 -3,05% 1.168,00
28.03.2025 32,40 33,52 31,35 31,99 -2,07% 6.243,00
27.03.2025 34,38 34,61 32,45 32,67 -4,46% 586,00
26.03.2025 37,85 38,02 34,05 34,19 -8,70% 4.380,00
25.03.2025 38,41 40,07 37,28 37,45 -3,03% 913,00
24.03.2025 39,79 40,17 36,82 38,62 -0,75% 30.638,00
21.03.2025 35,97 39,39 35,72 38,91 9,04% 4.023,00
20.03.2025 37,30 37,66 35,56 35,69 -3,68% -
19.03.2025 35,28 37,13 35,02 37,05 3,78% 4.790,00
18.03.2025 38,48 38,80 35,61 35,70 -7,88% 7.311,00
17.03.2025 38,40 39,69 37,51 38,76 1,17% 3.317,00
14.03.2025 36,74 38,63 36,60 38,31 3,42% 4.212,00
13.03.2025 38,60 39,60 36,21 37,04 -7,90% 3.911,00
12.03.2025 37,87 41,25 37,42 40,22 9,91% 8.415,00
11.03.2025 33,41 37,02 33,19 36,59 9,17% 820,00
10.03.2025 34,89 36,38 33,49 33,52 -1,95% 2.872,00
07.03.2025 34,23 35,08 32,61 34,18 0,29% 2.705,00
06.03.2025 35,76 36,64 32,96 34,08 -5,41% 14.833,00
05.03.2025 38,14 38,50 35,56 36,03 -2,71% 5.299,00
04.03.2025 34,74 37,78 31,50 37,04 2,45% 18.534,00
03.03.2025 40,66 41,36 35,73 36,15 -7,79% 11.826,00
28.02.2025 40,69 41,75 37,38 39,21 -8,90% 18.999,00
27.02.2025 47,24 48,67 42,82 43,04 -11,64% 9.002,00
26.02.2025 55,09 55,42 48,49 48,71 9,97% 40.464,00
25.02.2025 48,50 53,22 42,60 44,29 -13,85% 17.265,00
24.02.2025 55,01 55,15 48,11 51,41 -6,10% 12.868,00
21.02.2025 56,74 59,29 54,50 54,75 -4,78% 11.887,00
20.02.2025 56,39 59,55 52,09 57,50 -8,70% 20.569,00
19.02.2025 55,51 63,35 53,48 62,98 21,63% 40.721,00
18.02.2025 47,91 52,83 47,08 51,78 10,19% 19.763,00
17.02.2025 46,17 48,70 45,80 46,99 6,66% 7.911,00
14.02.2025 40,88 45,21 40,21 44,06 6,40% 16.213,00
13.02.2025 37,51 41,58 36,25 41,41 7,50% 17.233,00
12.02.2025 39,66 42,86 37,70 38,52 1,18% 20.531,00
11.02.2025 41,35 41,39 37,49 38,07 -5,04% 14.685,00
10.02.2025 36,26 40,48 36,05 40,09 17,17% 19.709,00
07.02.2025 32,95 35,23 32,14 34,21 5,86% 8.921,00
06.02.2025 31,17 33,21 30,55 32,32 7,59% 8.745,00
05.02.2025 27,69 31,69 27,35 30,04 7,10% 9.310,00
04.02.2025 27,85 28,38 26,51 28,05 6,01% 6.931,00
03.02.2025 26,71 27,37 25,07 26,46 -5,70% 10.546,00
31.01.2025 27,85 29,59 27,32 28,06 2,99% 2.910,00
30.01.2025 27,12 27,45 26,65 27,24 0,63% 2.189,00
29.01.2025 27,59 27,81 26,77 27,07 0,04% 4.375,00
28.01.2025 28,43 28,70 26,62 27,06 -0,88% 4.180,00
27.01.2025 29,85 30,00 27,23 27,30 -15,82% 12.349,00
24.01.2025 32,07 32,93 31,94 32,43 1,09% 1.437,00
23.01.2025 32,19 32,33 31,78 32,08 -0,40% 4.206,00
22.01.2025 31,89 33,47 31,74 32,21 3,74% 6.010,00
21.01.2025 29,97 32,00 29,97 31,05 3,67% 1.567,00
20.01.2025 30,47 30,47 29,95 29,95 -0,43% 1.702,00
17.01.2025 30,37 30,83 30,08 30,08 -1,38% 2.104,00
16.01.2025 30,71 31,37 30,50 30,50 0,76% 3.385,00
15.01.2025 29,70 30,27 29,69 30,27 -0,26% 3.204,00
14.01.2025 30,82 31,05 30,14 30,35 0,90% 4.989,00
13.01.2025 31,79 31,97 28,85 30,08 -5,94% 3.304,00
10.01.2025 32,10 32,85 31,10 31,98 -1,14% 5.826,00
09.01.2025 31,51 32,69 31,43 32,35 2,44% 1.026,00
08.01.2025 33,64 33,86 31,23 31,58 -4,74% 8.273,00
07.01.2025 34,70 35,22 33,00 33,15 -5,88% 7.321,00
06.01.2025 32,83 36,78 32,65 35,22 12,06% 13.262,00
03.01.2025 29,40 31,51 29,34 31,43 6,54% 5.926,00
02.01.2025 29,72 30,07 29,20 29,50 -1,60% 7.064,00
30.12.2024 30,44 30,73 29,98 29,98 -1,64% 1.183,00
27.12.2024 32,17 32,26 30,48 30,48 -1,80% 10.169,00
23.12.2024 30,93 31,30 30,76 31,04 0,94% 4.455,00
20.12.2024 29,69 31,34 28,49 30,75 0,99% 4.477,00
19.12.2024 31,15 31,68 30,08 30,45 -3,76% 3.565,00
18.12.2024 32,15 33,01 31,48 31,64 -1,13% 3.689,00
17.12.2024 31,65 33,25 31,35 32,00 0,38% 3.668,00
16.12.2024 30,79 33,39 29,54 31,88 -7,41% 22.526,00
13.12.2024 36,55 36,55 34,00 34,43 -4,89% 18.938,00
12.12.2024 36,13 37,48 35,97 36,20 -2,00% 3.630,00
11.12.2024 38,43 38,78 34,70 36,94 -4,82% 14.635,00
10.12.2024 42,17 42,74 37,91 38,81 -7,37% 10.568,00
09.12.2024 46,00 46,12 41,90 41,90 0,38% 22.484,00
06.12.2024 39,23 42,37 39,17 41,74 5,64% 15.079,00
05.12.2024 39,54 40,75 38,98 39,51 -1,25% 14.213,00
04.12.2024 37,95 40,29 37,49 40,01 3,49% 12.132,00
03.12.2024 41,76 43,73 37,25 38,66 -2,89% 47.290,00
02.12.2024 30,55 41,97 29,89 39,81 29,25% 41.595,00
29.11.2024 33,52 33,60 28,35 30,80 -7,15% 19.056,00
28.11.2024 33,14 33,56 33,09 33,17 -0,60% 3.675,00
27.11.2024 33,15 34,69 32,80 33,37 1,58% 5.419,00
26.11.2024 35,99 36,53 32,85 32,85 -9,48% 21.911,00
25.11.2024 33,42 37,14 33,00 36,29 14,30% 68.027,00
22.11.2024 28,10 32,66 27,59 31,75 11,52% 18.575,00
21.11.2024 24,53 28,62 24,00 28,47 18,33% 20.155,00
20.11.2024 27,12 27,34 23,66 24,06 -10,86% 22.970,00
19.11.2024 28,35 30,29 23,96 26,99 31,98% 58.528,00
18.11.2024 20,56 22,26 19,06 20,45 15,15% 33.628,00
15.11.2024 16,77 17,76 16,37 17,76 4,04% 8.560,00
14.11.2024 17,70 18,21 16,57 17,07 -12,51% 43.332,00
13.11.2024 20,22 20,40 19,46 19,51 -3,89% 14.000,00
12.11.2024 21,37 21,79 20,30 20,30 -5,14% 10.408,00
11.11.2024 22,90 23,22 20,22 21,40 -6,18% 22.412,00
08.11.2024 24,67 25,91 22,29 22,81 -3,02% 25.271,00