26,750€
6,83%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 24,86 | 26,95 | 24,67 | 26,87 | 7,31% | 10.308,00 |
| 17.06.2026 | 25,65 | 25,88 | 25,01 | 25,04 | -3,02% | 5.442,00 |
| 16.06.2026 | 26,61 | 26,96 | 25,13 | 25,82 | -3,76% | 3.468,00 |
| 15.06.2026 | 27,58 | 27,79 | 26,56 | 26,83 | 2,05% | 12.868,00 |
| 12.06.2026 | 27,45 | 27,57 | 25,47 | 26,29 | -0,38% | 16.314,00 |
| 11.06.2026 | 25,81 | 28,35 | 24,71 | 26,39 | -5,38% | 23.007,00 |
| 10.06.2026 | 32,19 | 32,71 | 27,74 | 27,89 | -18,90% | 54.008,00 |
| 09.06.2026 | 38,72 | 38,95 | 33,01 | 34,39 | -10,65% | 29.798,00 |
| 08.06.2026 | 35,50 | 39,09 | 35,34 | 38,49 | 5,92% | 6.873,00 |
| 05.06.2026 | 39,31 | 39,45 | 35,63 | 36,34 | -10,56% | 65.300,00 |
| 04.06.2026 | 39,30 | 41,05 | 37,58 | 40,63 | 1,58% | 9.820,00 |
| 03.06.2026 | 42,81 | 43,13 | 39,38 | 40,00 | -6,76% | 7.239,00 |
| 02.06.2026 | 42,20 | 44,11 | 41,59 | 42,90 | 5,54% | 5.820,00 |
| 01.06.2026 | 40,44 | 41,17 | 38,90 | 40,65 | 4,36% | 10.077,00 |
| 29.05.2026 | 39,18 | 41,49 | 38,13 | 38,95 | 7,92% | 37.007,00 |
| 28.05.2026 | 32,40 | 37,32 | 32,21 | 36,09 | 11,46% | 30.815,00 |
| 27.05.2026 | 32,11 | 33,31 | 31,61 | 32,38 | 0,34% | 2.723,00 |
| 26.05.2026 | 31,10 | 32,59 | 30,49 | 32,27 | 3,20% | 49.242,00 |
| 25.05.2026 | 31,29 | 31,48 | 31,08 | 31,27 | 2,22% | 271,00 |
| 22.05.2026 | 28,96 | 30,93 | 28,81 | 30,59 | 9,06% | 5.180,00 |
| 21.05.2026 | 28,66 | 29,15 | 27,85 | 28,05 | -3,24% | 856,00 |
| 20.05.2026 | 26,34 | 29,09 | 26,34 | 28,99 | 8,05% | 7.389,00 |
| 19.05.2026 | 26,08 | 26,99 | 25,39 | 26,83 | 3,63% | 264,00 |
| 18.05.2026 | 26,41 | 26,87 | 25,35 | 25,89 | -4,00% | 1.261,00 |
| 15.05.2026 | 27,53 | 27,81 | 26,39 | 26,97 | -3,37% | 95.330,00 |
| 14.05.2026 | 27,48 | 28,97 | 27,01 | 27,91 | 1,16% | 558,00 |
| 13.05.2026 | 28,14 | 28,65 | 27,13 | 27,59 | 0,58% | 1.443,00 |
| 12.05.2026 | 28,43 | 28,51 | 26,63 | 27,43 | -7,11% | 5.116,00 |
| 11.05.2026 | 30,40 | 30,87 | 29,39 | 29,53 | -0,94% | 8.883,00 |
| 08.05.2026 | 28,82 | 30,27 | 27,43 | 29,81 | 4,56% | 4.074,00 |
| 07.05.2026 | 29,52 | 30,21 | 28,03 | 28,51 | 1,97% | 9.958,00 |
| 06.05.2026 | 28,31 | 28,58 | 26,28 | 27,96 | 18,63% | 35.620,00 |
| 05.05.2026 | 24,21 | 24,39 | 23,51 | 23,57 | -1,59% | 3.381,00 |
| 04.05.2026 | 23,40 | 24,33 | 23,12 | 23,95 | 2,66% | 65.253,00 |
| 30.04.2026 | 22,44 | 23,39 | 22,23 | 23,33 | 4,48% | 502,00 |
| 29.04.2026 | 23,43 | 23,46 | 21,79 | 22,33 | -3,04% | 2.275,00 |
| 28.04.2026 | 23,64 | 23,78 | 22,67 | 23,03 | -4,08% | 235,00 |
| 27.04.2026 | 24,80 | 25,10 | 23,41 | 24,01 | -2,44% | 5.060,00 |
| 24.04.2026 | 23,32 | 25,18 | 23,13 | 24,61 | 7,99% | 2.350,00 |
| 23.04.2026 | 24,70 | 24,80 | 21,91 | 22,79 | -8,33% | 58.457,00 |
| 22.04.2026 | 24,70 | 25,14 | 24,53 | 24,86 | 0,36% | 2.122,00 |
| 21.04.2026 | 24,62 | 25,43 | 24,54 | 24,77 | 2,74% | 1.156,00 |
| 20.04.2026 | 23,74 | 24,35 | 23,53 | 24,11 | -0,17% | 1.840,00 |
| 17.04.2026 | 23,99 | 24,63 | 23,83 | 24,15 | 0,75% | 1.554,00 |
| 16.04.2026 | 23,35 | 24,01 | 22,67 | 23,97 | 4,13% | 10.702,00 |
| 15.04.2026 | 22,96 | 23,82 | 22,86 | 23,02 | -1,33% | 55.580,00 |
| 14.04.2026 | 22,24 | 23,55 | 22,16 | 23,33 | 6,29% | 8.633,00 |
| 13.04.2026 | 21,14 | 22,15 | 20,91 | 21,95 | 1,20% | 3.078,00 |
| 10.04.2026 | 20,00 | 21,69 | 19,87 | 21,69 | 8,13% | 14.417,00 |
| 09.04.2026 | 19,89 | 20,47 | 19,71 | 20,06 | -0,45% | 63.910,00 |
| 08.04.2026 | 20,41 | 20,61 | 19,56 | 20,15 | 4,05% | 56.518,00 |
| 07.04.2026 | 19,08 | 19,50 | 18,84 | 19,37 | -3,16% | 2.113,00 |
| 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 |