38,850€
0,13%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 38,56 | 38,98 | 38,41 | 38,90 | 0,26% | 100,00 |
| 05.10.2026 | 39,20 | 39,38 | 38,24 | 38,80 | 0,31% | 870,00 |
| 02.10.2026 | 37,39 | 39,53 | 37,24 | 38,68 | 3,95% | 5.015,00 |
| 01.10.2026 | 36,83 | 37,42 | 35,56 | 37,21 | 3,59% | 2.163,00 |
| 30.09.2026 | 36,18 | 37,43 | 35,67 | 35,92 | -1,32% | 479,00 |
| 29.09.2026 | 36,43 | 37,40 | 36,30 | 36,40 | -1,57% | 3.827,00 |
| 28.09.2026 | 37,48 | 37,88 | 36,07 | 36,98 | -3,17% | 3.201,00 |
| 25.09.2026 | 36,81 | 38,41 | 36,76 | 38,19 | 4,86% | 2.879,00 |
| 24.09.2026 | 36,11 | 36,54 | 35,03 | 36,42 | -0,05% | 2.001,00 |
| 23.09.2026 | 36,30 | 37,46 | 35,76 | 36,44 | 1,59% | 2.599,00 |
| 22.09.2026 | 35,82 | 36,13 | 35,24 | 35,87 | 0,17% | 49.849,00 |
| 21.09.2026 | 34,49 | 36,37 | 34,36 | 35,81 | 5,67% | 52.425,00 |
| 18.09.2026 | 35,50 | 35,88 | 33,42 | 33,89 | -4,21% | 102.502,00 |
| 17.09.2026 | 32,35 | 35,71 | 32,26 | 35,38 | 10,87% | 26.160,00 |
| 16.09.2026 | 31,22 | 32,05 | 30,61 | 31,91 | 1,79% | 1.130,00 |
| 15.09.2026 | 32,01 | 32,51 | 31,13 | 31,35 | -3,69% | 493,00 |
| 14.09.2026 | 33,60 | 33,69 | 31,54 | 32,55 | -3,93% | 9.280,00 |
| 11.09.2026 | 32,43 | 34,86 | 32,30 | 33,88 | 3,14% | 4.677,00 |
| 10.09.2026 | 33,45 | 33,79 | 32,34 | 32,85 | -2,55% | 2.175,00 |
| 09.09.2026 | 34,77 | 34,77 | 33,45 | 33,71 | -3,77% | 226,00 |
| 08.09.2026 | 34,06 | 35,69 | 33,61 | 35,03 | 3,46% | 430,00 |
| 07.09.2026 | 34,13 | 34,39 | 33,83 | 33,86 | -3,70% | 435,00 |
| 04.09.2026 | 32,81 | 35,21 | 32,64 | 35,16 | 8,35% | 2.601,00 |
| 03.09.2026 | 31,67 | 32,59 | 30,81 | 32,45 | 3,71% | 2.720,00 |
| 02.09.2026 | 32,07 | 32,67 | 30,70 | 31,29 | -0,41% | 53.370,00 |
| 01.09.2026 | 32,25 | 32,29 | 30,77 | 31,42 | -2,42% | 620,00 |
| 31.08.2026 | 31,77 | 32,37 | 31,17 | 32,20 | 0,19% | 4.260,00 |
| 28.08.2026 | 32,42 | 33,46 | 31,83 | 32,14 | -2,31% | 159,00 |
| 27.08.2026 | 32,75 | 33,87 | 32,17 | 32,90 | 1,39% | 77.360,00 |
| 26.08.2026 | 33,04 | 33,13 | 32,18 | 32,45 | -0,58% | 370,00 |
| 25.08.2026 | 30,50 | 33,01 | 30,49 | 32,64 | 8,15% | 8.616,00 |
| 24.08.2026 | 31,33 | 31,42 | 29,24 | 30,18 | -4,52% | 1.990,00 |
| 21.08.2026 | 31,33 | 32,23 | 31,15 | 31,61 | 0,00% | 3.422,00 |
| 20.08.2026 | 31,55 | 33,13 | 30,47 | 31,61 | -1,13% | 8.915,00 |
| 19.08.2026 | 31,48 | 32,40 | 30,63 | 31,97 | -0,71% | 3.879,00 |
| 18.08.2026 | 32,03 | 32,96 | 31,28 | 32,20 | -1,59% | 3.971,00 |
| 17.08.2026 | 35,04 | 35,36 | 32,51 | 32,72 | -5,68% | 64.135,00 |
| 14.08.2026 | 33,92 | 35,05 | 33,45 | 34,69 | 0,03% | 12.161,00 |
| 13.08.2026 | 32,75 | 36,63 | 32,10 | 34,68 | 6,81% | 7.131,00 |
| 12.08.2026 | 29,49 | 32,52 | 29,39 | 32,47 | 19,42% | 41.481,00 |
| 11.08.2026 | 27,63 | 28,03 | 27,19 | 27,19 | -1,95% | 3.324,00 |
| 10.08.2026 | 27,48 | 28,82 | 27,43 | 27,73 | 3,28% | 4.503,00 |
| 07.08.2026 | 25,73 | 26,87 | 25,68 | 26,85 | 2,76% | - |
| 06.08.2026 | 26,20 | 26,81 | 25,43 | 26,13 | -3,47% | - |
| 05.08.2026 | 27,99 | 28,12 | 26,35 | 27,07 | -0,88% | 8.768,00 |
| 04.08.2026 | 25,17 | 27,41 | 25,12 | 27,31 | 9,72% | 273,00 |
| 03.08.2026 | 24,98 | 25,11 | 23,79 | 24,89 | 1,30% | 1.400,00 |
| 31.07.2026 | 24,91 | 25,51 | 23,71 | 24,57 | 2,08% | 380,00 |
| 30.07.2026 | 22,65 | 24,49 | 22,52 | 24,07 | 2,47% | 4.862,00 |
| 29.07.2026 | 24,54 | 25,12 | 23,17 | 23,49 | -5,32% | 1.824,00 |
| 28.07.2026 | 25,13 | 25,56 | 23,87 | 24,81 | -2,90% | 1.285,00 |
| 27.07.2026 | 27,02 | 27,31 | 25,13 | 25,55 | -5,41% | 6.645,00 |
| 24.07.2026 | 27,20 | 27,61 | 25,73 | 27,01 | -3,43% | 9.045,00 |
| 23.07.2026 | 27,06 | 28,65 | 26,41 | 27,97 | 2,19% | 2.126,00 |
| 22.07.2026 | 26,23 | 28,29 | 24,91 | 27,37 | 22,30% | 17.434,00 |
| 21.07.2026 | 21,24 | 22,38 | 21,24 | 22,38 | 5,77% | 889,00 |
| 20.07.2026 | 21,14 | 21,62 | 21,14 | 21,16 | -0,19% | 544,00 |
| 17.07.2026 | 20,88 | 21,34 | 20,72 | 21,20 | -2,21% | 2.163,00 |
| 16.07.2026 | 23,26 | 23,26 | 21,68 | 21,68 | -8,21% | 6.510,00 |
| 15.07.2026 | 24,38 | 24,54 | 23,00 | 23,62 | -1,99% | 9.587,00 |
| 14.07.2026 | 24,34 | 24,46 | 23,94 | 24,10 | -0,33% | 3.681,00 |
| 13.07.2026 | 24,36 | 24,36 | 24,18 | 24,18 | -2,89% | 27.570,00 |
| 10.07.2026 | 24,62 | 25,00 | 24,50 | 24,90 | -1,19% | 4.448,00 |
| 09.07.2026 | 24,68 | 25,34 | 24,68 | 25,20 | 2,36% | 14.390,00 |
| 08.07.2026 | 22,88 | 24,62 | 22,66 | 24,62 | 9,42% | 17.575,00 |
| 07.07.2026 | 23,54 | 23,54 | 22,44 | 22,50 | -4,98% | 5.500,00 |
| 06.07.2026 | 24,40 | 24,40 | 23,68 | 23,68 | -2,63% | 9.242,00 |
| 03.07.2026 | 24,04 | 24,32 | 24,04 | 24,32 | 3,84% | 430,00 |
| 02.07.2026 | 24,30 | 24,64 | 23,42 | 23,42 | -4,33% | 6.235,00 |
| 01.07.2026 | 25,64 | 25,64 | 24,48 | 24,48 | -5,19% | 4.671,00 |
| 30.06.2026 | 25,20 | 25,82 | 24,84 | 25,82 | 2,30% | 1.195,00 |
| 29.06.2026 | 27,22 | 28,46 | 24,48 | 25,24 | -6,52% | 19.789,00 |
| 26.06.2026 | 26,82 | 27,22 | 26,82 | 27,00 | -3,16% | 1.878,00 |
| 25.06.2026 | 29,52 | 29,58 | 27,88 | 27,88 | -0,99% | 6.285,00 |
| 24.06.2026 | 29,92 | 30,12 | 28,14 | 28,16 | -3,03% | 2.551,00 |
| 23.06.2026 | 28,94 | 30,24 | 28,64 | 29,04 | -7,04% | 25.973,00 |
| 22.06.2026 | 26,72 | 32,10 | 26,72 | 31,24 | 18,69% | 15.224,00 |
| 19.06.2026 | 26,48 | 26,56 | 26,26 | 26,32 | -1,79% | 2.403,00 |
| 18.06.2026 | 24,94 | 26,80 | 24,72 | 26,80 | 10,56% | 12.716,00 |
| 17.06.2026 | 25,56 | 25,86 | 24,24 | 24,24 | -4,57% | 6.904,00 |
| 16.06.2026 | 26,70 | 26,92 | 25,40 | 25,40 | -5,29% | 4.134,00 |
| 15.06.2026 | 27,50 | 27,70 | 26,64 | 26,82 | 2,29% | 12.943,00 |
| 12.06.2026 | 27,54 | 27,56 | 26,10 | 26,22 | -4,31% | 16.594,00 |
| 11.06.2026 | 25,84 | 27,58 | 24,80 | 27,40 | 5,71% | 25.564,00 |
| 10.06.2026 | 32,12 | 32,60 | 25,92 | 25,92 | -25,94% | 54.514,00 |
| 09.06.2026 | 38,58 | 38,62 | 33,06 | 35,00 | -8,90% | 32.818,00 |
| 08.06.2026 | 35,36 | 38,76 | 35,34 | 38,42 | 6,49% | 7.143,00 |
| 05.06.2026 | 39,40 | 39,40 | 35,74 | 36,08 | -10,87% | 65.524,00 |
| 04.06.2026 | 39,24 | 40,54 | 37,90 | 40,48 | 0,50% | 9.820,00 |
| 03.06.2026 | 43,00 | 43,10 | 39,72 | 40,28 | -6,37% | 8.038,00 |
| 02.06.2026 | 42,04 | 43,28 | 41,82 | 43,02 | 5,96% | 5.944,00 |
| 01.06.2026 | 40,70 | 41,00 | 39,60 | 40,60 | 2,84% | 12.250,00 |
| 29.05.2026 | 39,38 | 41,22 | 38,56 | 39,48 | 11,15% | 37.107,00 |
| 28.05.2026 | 32,48 | 37,02 | 32,34 | 35,52 | 8,56% | 36.875,00 |
| 27.05.2026 | 31,94 | 33,14 | 31,94 | 32,72 | 0,37% | 2.793,00 |
| 26.05.2026 | 31,12 | 32,60 | 30,72 | 32,60 | 4,22% | 49.482,00 |
| 25.05.2026 | 31,22 | 31,48 | 31,22 | 31,28 | 1,49% | 286,00 |
| 22.05.2026 | 28,86 | 30,92 | 28,86 | 30,82 | 8,52% | 11.500,00 |
| 21.05.2026 | 28,66 | 28,94 | 27,92 | 28,40 | -2,00% | 1.106,00 |
| 20.05.2026 | 26,34 | 28,98 | 26,34 | 28,98 | 8,54% | 7.500,00 |