44,540€
-3,07%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 42,45 | 44,11 | 42,36 | 43,31 | 3,38% | 2.748,00 |
| 09.07.2025 | 42,09 | 42,31 | 40,85 | 41,90 | 0,42% | 1.681,00 |
| 08.07.2025 | 40,32 | 41,93 | 40,13 | 41,72 | 3,78% | 1.695,00 |
| 07.07.2025 | 40,97 | 41,17 | 39,40 | 40,20 | -1,69% | 2.430,00 |
| 04.07.2025 | 41,20 | 41,39 | 40,41 | 40,89 | -0,62% | 423,00 |
| 03.07.2025 | 41,50 | 42,15 | 41,04 | 41,15 | 0,30% | 4.295,00 |
| 02.07.2025 | 40,67 | 41,27 | 39,92 | 41,02 | 0,33% | 2.465,00 |
| 01.07.2025 | 41,54 | 41,66 | 39,39 | 40,89 | -1,91% | 2.992,00 |
| 30.06.2025 | 41,24 | 43,06 | 41,02 | 41,68 | 1,56% | 1.551,00 |
| 27.06.2025 | 42,58 | 43,25 | 40,79 | 41,04 | -1,88% | 3.792,00 |
| 26.06.2025 | 40,31 | 42,08 | 39,35 | 41,83 | 5,73% | 2.675,00 |
| 25.06.2025 | 37,06 | 40,42 | 36,96 | 39,56 | 7,50% | 3.130,00 |
| 24.06.2025 | 36,43 | 37,12 | 35,36 | 36,80 | 0,42% | 5.024,00 |
| 23.06.2025 | 38,73 | 39,37 | 36,06 | 36,65 | -4,81% | 2.925,00 |
| 20.06.2025 | 38,60 | 39,98 | 38,29 | 38,50 | 1,32% | 2.349,00 |
| 19.06.2025 | 38,61 | 38,61 | 37,75 | 38,00 | -2,11% | 980,00 |
| 18.06.2025 | 37,78 | 39,69 | 37,29 | 38,82 | 3,25% | 10.899,00 |
| 17.06.2025 | 37,45 | 38,27 | 37,12 | 37,60 | -0,21% | 2.635,00 |
| 16.06.2025 | 36,28 | 38,35 | 36,20 | 37,68 | 4,93% | 680,00 |
| 13.06.2025 | 36,48 | 36,89 | 35,72 | 35,91 | -4,93% | 1.305,00 |
| 12.06.2025 | 37,38 | 38,08 | 36,47 | 37,77 | -0,55% | 3.424,00 |
| 11.06.2025 | 37,39 | 38,82 | 37,34 | 37,98 | 1,46% | 792,00 |
| 10.06.2025 | 37,71 | 38,15 | 37,08 | 37,43 | -0,12% | 2.769,00 |
| 09.06.2025 | 36,68 | 38,04 | 36,50 | 37,48 | 2,59% | 614,00 |
| 06.06.2025 | 36,58 | 37,26 | 36,19 | 36,53 | 0,21% | 2.257,00 |
| 05.06.2025 | 38,30 | 38,72 | 36,27 | 36,46 | -5,10% | 4.230,00 |
| 04.06.2025 | 38,27 | 39,24 | 37,53 | 38,42 | 0,80% | 2.006,00 |
| 03.06.2025 | 36,07 | 38,60 | 35,73 | 38,11 | 6,56% | 458,00 |
| 02.06.2025 | 34,63 | 36,02 | 34,25 | 35,77 | 3,46% | 2.798,00 |
| 30.05.2025 | 36,18 | 36,47 | 34,41 | 34,57 | -4,95% | 665,00 |
| 29.05.2025 | 39,09 | 39,14 | 36,26 | 36,37 | -1,89% | 855,00 |
| 28.05.2025 | 37,24 | 37,58 | 36,17 | 37,07 | -2,10% | 2.265,00 |
| 27.05.2025 | 36,24 | 38,02 | 35,90 | 37,87 | 5,24% | 2.806,00 |
| 26.05.2025 | 36,45 | 37,48 | 35,92 | 35,98 | 2,76% | 550,00 |
| 23.05.2025 | 36,52 | 36,84 | 34,46 | 35,02 | -5,61% | 9.955,00 |
| 22.05.2025 | 36,83 | 37,58 | 36,31 | 37,10 | -0,26% | 3.403,00 |
| 21.05.2025 | 37,76 | 39,14 | 36,95 | 37,19 | -3,04% | 1.720,00 |
| 20.05.2025 | 39,77 | 40,35 | 38,31 | 38,36 | -4,66% | 2.925,00 |
| 19.05.2025 | 39,57 | 41,26 | 38,85 | 40,23 | -1,18% | 1.231,00 |
| 16.05.2025 | 39,25 | 42,57 | 39,09 | 40,71 | 2,29% | 4.611,00 |
| 15.05.2025 | 39,98 | 40,38 | 37,44 | 39,80 | -1,27% | 15.264,00 |
| 14.05.2025 | 38,16 | 41,55 | 36,84 | 40,31 | 16,64% | 27.742,00 |
| 13.05.2025 | 30,12 | 34,78 | 30,08 | 34,56 | 16,44% | 4.725,00 |
| 12.05.2025 | 29,21 | 31,01 | 29,21 | 29,68 | 4,47% | 3.582,00 |
| 09.05.2025 | 28,64 | 28,68 | 28,18 | 28,41 | -1,76% | 2.134,00 |
| 08.05.2025 | 28,95 | 29,45 | 28,57 | 28,92 | 4,40% | 2.489,00 |
| 07.05.2025 | 27,69 | 27,98 | 27,10 | 27,70 | -4,84% | 6.080,00 |
| 06.05.2025 | 28,30 | 29,11 | 27,93 | 29,11 | 2,28% | 1.533,00 |
| 05.05.2025 | 29,37 | 29,37 | 28,46 | 28,46 | -4,34% | 2.896,00 |
| 02.05.2025 | 29,23 | 29,76 | 28,98 | 29,75 | 6,75% | 3.098,00 |
| 30.04.2025 | 26,79 | 27,87 | 25,38 | 27,87 | -13,26% | 12.406,00 |
| 29.04.2025 | 32,81 | 32,90 | 31,74 | 32,13 | 1,61% | 1.275,00 |
| 28.04.2025 | 31,96 | 32,54 | 31,62 | 31,62 | -1,19% | 1.124,00 |
| 25.04.2025 | 32,38 | 32,40 | 31,52 | 32,00 | 2,17% | 3.290,00 |
| 24.04.2025 | 28,97 | 31,97 | 28,53 | 31,32 | 4,89% | 2.981,00 |
| 23.04.2025 | 28,22 | 30,44 | 27,89 | 29,86 | 13,97% | 3.053,00 |
| 22.04.2025 | 25,80 | 26,20 | 25,79 | 26,20 | -2,86% | 2.065,00 |
| 17.04.2025 | 28,43 | 28,81 | 26,97 | 26,97 | -1,93% | 4.748,00 |
| 16.04.2025 | 28,00 | 29,20 | 27,18 | 27,50 | -7,03% | 3.069,00 |
| 15.04.2025 | 29,25 | 30,08 | 29,25 | 29,58 | 0,27% | 1.878,00 |
| 14.04.2025 | 30,49 | 31,22 | 29,50 | 29,50 | 1,06% | 3.747,00 |
| 11.04.2025 | 30,40 | 30,40 | 28,98 | 29,19 | -2,96% | 2.002,00 |
| 10.04.2025 | 33,37 | 33,37 | 29,06 | 30,08 | -8,60% | 8.662,00 |
| 09.04.2025 | 27,46 | 33,43 | 27,46 | 32,91 | 8,11% | 7.556,00 |
| 08.04.2025 | 30,98 | 32,20 | 30,10 | 30,44 | -0,59% | 6.846,00 |
| 07.04.2025 | 23,96 | 30,77 | 23,77 | 30,62 | 15,81% | 8.033,00 |
| 04.04.2025 | 29,25 | 29,30 | 25,59 | 26,44 | -9,36% | 6.639,00 |
| 03.04.2025 | 30,23 | 30,52 | 28,66 | 29,17 | -9,35% | 5.537,00 |
| 02.04.2025 | 32,22 | 32,40 | 32,18 | 32,18 | -1,59% | 1.800,00 |
| 01.04.2025 | 31,48 | 32,95 | 31,48 | 32,70 | 4,27% | 3.734,00 |
| 31.03.2025 | 30,61 | 31,69 | 29,71 | 31,36 | -1,07% | 1.168,00 |
| 28.03.2025 | 32,50 | 33,21 | 31,51 | 31,70 | -3,03% | 7.503,00 |
| 27.03.2025 | 34,26 | 34,47 | 32,69 | 32,69 | -4,22% | 586,00 |
| 26.03.2025 | 37,69 | 38,02 | 34,13 | 34,13 | -8,99% | 4.380,00 |
| 25.03.2025 | 38,28 | 40,04 | 37,49 | 37,50 | -2,95% | 913,00 |
| 24.03.2025 | 39,86 | 40,17 | 36,99 | 38,64 | -0,74% | 30.638,00 |
| 21.03.2025 | 35,86 | 38,93 | 35,86 | 38,93 | 8,14% | 4.023,00 |
| 20.03.2025 | 37,22 | 37,61 | 35,88 | 36,00 | -4,00% | 1.713,00 |
| 19.03.2025 | 35,20 | 37,60 | 35,20 | 37,50 | 7,57% | 6.956,00 |
| 18.03.2025 | 38,32 | 38,60 | 34,85 | 34,86 | -8,96% | 9.502,00 |
| 17.03.2025 | 38,33 | 39,53 | 37,87 | 38,29 | -1,14% | 3.317,00 |
| 14.03.2025 | 36,62 | 38,73 | 36,62 | 38,73 | 7,64% | 6.067,00 |
| 13.03.2025 | 38,68 | 38,90 | 35,98 | 35,98 | -7,70% | 4.155,00 |
| 12.03.2025 | 38,18 | 41,09 | 37,49 | 38,98 | 3,86% | 10.262,00 |
| 11.03.2025 | 33,28 | 37,53 | 33,28 | 37,53 | 9,80% | 2.195,00 |
| 10.03.2025 | 34,97 | 35,43 | 33,59 | 34,18 | -3,23% | 4.440,00 |
| 07.03.2025 | 34,11 | 35,32 | 33,49 | 35,32 | 3,70% | 2.745,00 |
| 06.03.2025 | 35,67 | 35,71 | 33,22 | 34,06 | -5,34% | 14.883,00 |
| 05.03.2025 | 38,30 | 38,44 | 35,85 | 35,98 | -2,55% | 5.474,00 |
| 04.03.2025 | 34,77 | 38,19 | 31,50 | 36,92 | 7,61% | 22.128,00 |
| 03.03.2025 | 40,74 | 40,96 | 34,30 | 34,31 | -12,96% | 15.302,00 |
| 28.02.2025 | 40,78 | 41,50 | 37,48 | 39,42 | -3,83% | 20.620,00 |
| 27.02.2025 | 47,35 | 48,50 | 40,99 | 40,99 | -14,59% | 9.958,00 |
| 26.02.2025 | 55,32 | 55,32 | 47,99 | 47,99 | 11,19% | 41.254,00 |