35,485€
-5,78%
Echtzeit-Aktienkurs Super Micro Computer
Bid:
Ask:
Aktienkurse zur Super Micro Computer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 37,32 | 37,47 | 35,44 | 35,55 | -5,60% | 12.396,00 |
| 28.08.2025 | 37,48 | 38,88 | 37,48 | 37,66 | -2,14% | 9.429,00 |
| 27.08.2025 | 38,36 | 38,82 | 37,87 | 38,49 | 0,98% | 4.043,00 |
| 26.08.2025 | 37,91 | 38,12 | 37,45 | 38,11 | 0,34% | 2.763,00 |
| 25.08.2025 | 37,58 | 38,53 | 37,01 | 37,98 | 1,40% | 827,00 |
| 22.08.2025 | 36,53 | 37,60 | 35,75 | 37,46 | 2,81% | 6.717,00 |
| 21.08.2025 | 36,54 | 37,00 | 36,06 | 36,43 | -0,41% | 4.496,00 |
| 20.08.2025 | 36,79 | 37,25 | 35,43 | 36,58 | -1,47% | 2.571,00 |
| 19.08.2025 | 39,31 | 39,42 | 37,08 | 37,13 | -5,61% | 3.215,00 |
| 18.08.2025 | 38,65 | 39,97 | 38,53 | 39,33 | 1,38% | 4.906,00 |
| 15.08.2025 | 38,82 | 39,11 | 37,73 | 38,80 | -0,74% | 4.584,00 |
| 14.08.2025 | 39,46 | 39,62 | 38,35 | 39,09 | -0,72% | 4.554,00 |
| 13.08.2025 | 39,85 | 39,94 | 38,92 | 39,37 | -0,99% | 17.958,00 |
| 12.08.2025 | 39,01 | 39,91 | 38,46 | 39,77 | 2,22% | 12.461,00 |
| 11.08.2025 | 38,81 | 40,02 | 37,95 | 38,90 | 1,59% | 17.372,00 |
| 08.08.2025 | 39,94 | 40,64 | 38,22 | 38,29 | -4,26% | 17.776,00 |
| 07.08.2025 | 40,01 | 41,91 | 39,96 | 40,00 | -0,41% | 9.871,00 |
| 06.08.2025 | 40,76 | 41,78 | 38,50 | 40,16 | -18,77% | 40.888,00 |
| 05.08.2025 | 50,68 | 51,42 | 49,16 | 49,44 | -1,85% | 5.672,00 |
| 04.08.2025 | 48,59 | 51,16 | 48,59 | 50,37 | 2,88% | 6.318,00 |
| 01.08.2025 | 50,96 | 51,09 | 47,65 | 48,96 | -5,32% | 13.667,00 |
| 31.07.2025 | 54,55 | 54,64 | 51,19 | 51,71 | -2,67% | 8.797,00 |
| 30.07.2025 | 50,98 | 54,31 | 50,98 | 53,13 | 4,88% | 13.931,00 |
| 29.07.2025 | 52,15 | 53,26 | 50,35 | 50,66 | -2,24% | 23.274,00 |
| 28.07.2025 | 46,32 | 51,82 | 46,32 | 51,82 | 11,72% | 18.924,00 |
| 25.07.2025 | 44,67 | 46,40 | 44,09 | 46,39 | 3,86% | 28.496,00 |
| 24.07.2025 | 44,32 | 45,35 | 43,57 | 44,66 | 1,85% | 15.958,00 |
| 23.07.2025 | 42,75 | 44,39 | 42,68 | 43,85 | 3,31% | 21.860,00 |
| 22.07.2025 | 44,26 | 44,52 | 41,77 | 42,45 | -3,64% | 44.306,00 |
| 21.07.2025 | 44,59 | 46,13 | 43,97 | 44,05 | -1,19% | 5.783,00 |
| 18.07.2025 | 45,42 | 46,22 | 44,11 | 44,58 | -2,00% | 24.037,00 |
| 17.07.2025 | 45,63 | 46,76 | 45,31 | 45,49 | -0,45% | 34.745,00 |
| 16.07.2025 | 46,13 | 46,23 | 44,01 | 45,70 | -0,37% | 23.337,00 |
| 15.07.2025 | 42,79 | 46,71 | 42,79 | 45,87 | 7,63% | 22.759,00 |
| 14.07.2025 | 41,91 | 43,44 | 41,79 | 42,62 | 1,22% | 19.695,00 |
| 11.07.2025 | 42,91 | 42,97 | 41,94 | 42,10 | -2,21% | 30.155,00 |
| 10.07.2025 | 42,54 | 44,18 | 42,25 | 43,05 | 0,89% | 16.884,00 |
| 09.07.2025 | 42,27 | 42,81 | 40,83 | 42,67 | 1,91% | 45.409,00 |
| 08.07.2025 | 40,11 | 42,01 | 40,00 | 41,87 | 3,99% | 53.744,00 |
| 07.07.2025 | 40,90 | 41,20 | 39,43 | 40,27 | -1,06% | 12.731,00 |
| 04.07.2025 | 41,27 | 41,39 | 40,21 | 40,70 | -1,37% | 4.589,00 |
| 03.07.2025 | 41,52 | 42,17 | 41,04 | 41,26 | 0,00% | 14.503,00 |
| 02.07.2025 | 40,13 | 41,43 | 0,00 | 41,26 | 3,06% | 25.926,00 |
| 01.07.2025 | 41,69 | 41,69 | 39,39 | 40,04 | -3,87% | - |
| 30.06.2025 | 40,54 | 43,07 | 40,54 | 41,65 | 2,50% | - |
| 27.06.2025 | 42,66 | 43,23 | 40,09 | 40,63 | -3,45% | - |
| 26.06.2025 | 39,81 | 42,27 | 39,37 | 42,08 | 5,34% | - |
| 25.06.2025 | 36,86 | 40,42 | 36,80 | 39,95 | 8,61% | - |
| 24.06.2025 | 36,32 | 37,11 | 35,38 | 36,78 | 4,19% | 28.821,00 |
| 23.06.2025 | 38,70 | 39,45 | 35,23 | 35,30 | -10,35% | 14.039,00 |
| 20.06.2025 | 38,14 | 40,07 | 38,14 | 39,38 | 3,44% | 10.384,00 |
| 19.06.2025 | 38,70 | 38,76 | 37,75 | 38,07 | -1,79% | 2.405,00 |
| 18.06.2025 | 37,42 | 39,69 | 37,24 | 38,76 | 3,09% | 33.689,00 |
| 17.06.2025 | 37,75 | 38,27 | 37,17 | 37,60 | -0,37% | 1.382,00 |
| 16.06.2025 | 35,91 | 38,35 | 35,91 | 37,74 | 4,86% | 7.963,00 |
| 13.06.2025 | 37,34 | 37,47 | 35,32 | 35,99 | -3,85% | 23.599,00 |
| 12.06.2025 | 37,62 | 38,09 | 36,48 | 37,43 | -0,51% | 10.950,00 |
| 11.06.2025 | 37,53 | 38,82 | 37,35 | 37,62 | 0,15% | 14.876,00 |
| 10.06.2025 | 37,66 | 38,15 | 37,08 | 37,57 | -0,46% | 9.796,00 |
| 09.06.2025 | 36,67 | 38,04 | 36,52 | 37,74 | 3,60% | 1.175,00 |
| 06.06.2025 | 36,30 | 37,26 | 36,19 | 36,43 | 2,04% | 12.926,00 |
| 05.06.2025 | 38,65 | 38,72 | 35,25 | 35,70 | -7,67% | 30.601,00 |
| 04.06.2025 | 38,06 | 39,21 | 37,54 | 38,67 | 1,75% | 2.395,00 |
| 03.06.2025 | 35,98 | 38,60 | 35,73 | 38,00 | 5,58% | 33.263,00 |
| 02.06.2025 | 35,25 | 36,04 | 34,28 | 35,99 | 1,95% | 12.834,00 |
| 30.05.2025 | 36,21 | 36,49 | 34,41 | 35,30 | -2,41% | 70.046,00 |
| 29.05.2025 | 39,05 | 39,19 | 36,08 | 36,17 | -2,69% | 31.711,00 |
| 28.05.2025 | 36,91 | 38,02 | 36,18 | 37,17 | 1,50% | 42.625,00 |
| 27.05.2025 | 35,82 | 38,02 | 35,82 | 36,62 | 1,68% | 46.656,00 |
| 26.05.2025 | 35,44 | 37,47 | 35,00 | 36,02 | 2,13% | 3.408,00 |
| 23.05.2025 | 36,60 | 36,84 | 34,48 | 35,27 | -3,65% | 61.636,00 |
| 22.05.2025 | 36,54 | 37,60 | 36,31 | 36,60 | -0,60% | 39.136,00 |
| 21.05.2025 | 37,82 | 39,15 | 36,40 | 36,82 | -2,91% | 24.270,00 |
| 20.05.2025 | 40,04 | 40,34 | 37,60 | 37,93 | -4,77% | 21.967,00 |
| 19.05.2025 | 39,47 | 41,26 | 38,84 | 39,83 | -3,85% | 38.777,00 |
| 16.05.2025 | 39,11 | 42,76 | 38,95 | 41,42 | 5,56% | 29.171,00 |
| 15.05.2025 | 39,95 | 40,59 | 37,07 | 39,24 | -2,56% | 45.190,00 |
| 14.05.2025 | 38,26 | 42,00 | 36,54 | 40,27 | 15,95% | 66.809,00 |
| 13.05.2025 | 30,41 | 34,96 | 29,95 | 34,73 | 15,13% | 48.017,00 |
| 12.05.2025 | 28,89 | 31,51 | 28,36 | 30,17 | 6,07% | 36.262,00 |
| 09.05.2025 | 28,63 | 29,15 | 27,72 | 28,44 | -0,51% | 13.538,00 |
| 08.05.2025 | 28,46 | 29,52 | 28,27 | 28,59 | -0,69% | 32.848,00 |
| 07.05.2025 | 27,93 | 29,15 | 26,90 | 28,79 | -0,69% | 12.168,00 |
| 06.05.2025 | 28,42 | 29,31 | 27,82 | 28,99 | 1,93% | 31.815,00 |
| 05.05.2025 | 29,49 | 29,66 | 28,39 | 28,44 | -4,55% | 5.569,00 |
| 02.05.2025 | 28,32 | 30,20 | 28,32 | 29,79 | 6,51% | 47.817,00 |
| 30.04.2025 | 26,70 | 27,97 | 25,22 | 27,97 | -11,61% | 61.681,00 |
| 29.04.2025 | 33,01 | 33,06 | 31,55 | 31,65 | -3,11% | 13.438,00 |
| 28.04.2025 | 31,94 | 33,29 | 31,58 | 32,66 | 1,76% | 28.787,00 |
| 25.04.2025 | 31,74 | 32,65 | 31,05 | 32,10 | 1,97% | 19.873,00 |
| 24.04.2025 | 29,31 | 32,06 | 28,41 | 31,48 | 8,44% | 79.056,00 |
| 23.04.2025 | 26,82 | 30,74 | 26,82 | 29,03 | 8,52% | 59.594,00 |
| 22.04.2025 | 25,69 | 27,13 | 25,39 | 26,75 | -3,41% | 59.600,00 |
| 17.04.2025 | 28,14 | 28,97 | 26,77 | 27,69 | -1,30% | 67.885,00 |
| 16.04.2025 | 27,96 | 29,62 | 27,11 | 28,06 | -5,52% | 45.069,00 |
| 15.04.2025 | 29,26 | 30,54 | 28,99 | 29,70 | 2,01% | 60.317,00 |
| 14.04.2025 | 30,35 | 31,19 | 29,06 | 29,11 | -0,21% | 20.724,00 |
| 11.04.2025 | 29,85 | 30,64 | 28,73 | 29,17 | -2,67% | 15.617,00 |
| 10.04.2025 | 33,60 | 33,60 | 29,01 | 29,97 | -10,67% | 30.825,00 |
| 09.04.2025 | 28,93 | 34,14 | 27,05 | 33,55 | 16,19% | 39.040,00 |