36,670€
2,72%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 30,68 | 32,47 | 28,24 | 28,88 | -4,58% | 30.676,00 |
| 07.04.2025 | 26,33 | 31,14 | 22,94 | 30,26 | 10,96% | 28.263,00 |
| 04.04.2025 | 29,24 | 29,47 | 25,22 | 27,27 | -6,88% | 12.945,00 |
| 03.04.2025 | 31,12 | 31,12 | 28,54 | 29,29 | -9,40% | 11.997,00 |
| 02.04.2025 | 32,49 | 33,21 | 31,22 | 32,33 | -0,40% | 3.559,00 |
| 01.04.2025 | 31,55 | 33,22 | 31,25 | 32,46 | 2,35% | 3.989,00 |
| 31.03.2025 | 31,42 | 31,95 | 29,56 | 31,71 | 0,36% | 31.145,00 |
| 28.03.2025 | 32,44 | 33,53 | 31,33 | 31,60 | -2,69% | 25.845,00 |
| 27.03.2025 | 34,54 | 34,61 | 32,12 | 32,47 | -6,18% | 20.744,00 |
| 26.03.2025 | 37,84 | 37,99 | 34,05 | 34,61 | -8,28% | 21.035,00 |
| 25.03.2025 | 38,39 | 40,05 | 37,17 | 37,74 | -1,90% | 15.039,00 |
| 24.03.2025 | 38,90 | 40,19 | 36,82 | 38,47 | -1,76% | 26.282,00 |
| 21.03.2025 | 35,80 | 39,40 | 35,64 | 39,16 | 8,40% | 13.322,00 |
| 20.03.2025 | 36,76 | 37,64 | 35,56 | 36,12 | -1,75% | 5.914,00 |
| 19.03.2025 | 35,07 | 37,85 | 35,02 | 36,77 | 5,42% | 19.758,00 |
| 18.03.2025 | 38,46 | 38,80 | 34,59 | 34,88 | -9,06% | 10.652,00 |
| 17.03.2025 | 38,37 | 39,68 | 37,52 | 38,35 | -0,63% | 9.910,00 |
| 14.03.2025 | 36,25 | 38,82 | 36,25 | 38,60 | 6,67% | 11.207,00 |
| 13.03.2025 | 38,72 | 39,62 | 35,89 | 36,18 | -6,96% | 6.799,00 |
| 12.03.2025 | 38,20 | 41,28 | 37,48 | 38,89 | 3,73% | 14.639,00 |
| 11.03.2025 | 33,40 | 37,93 | 33,25 | 37,49 | 10,62% | 35.203,00 |
| 10.03.2025 | 35,14 | 36,39 | 33,27 | 33,89 | -3,95% | 13.762,00 |
| 07.03.2025 | 34,38 | 35,48 | 32,61 | 35,28 | 2,86% | 41.826,00 |
| 06.03.2025 | 36,04 | 36,63 | 32,96 | 34,30 | -5,00% | 28.376,00 |
| 05.03.2025 | 37,65 | 38,45 | 35,57 | 36,11 | -2,19% | 13.086,00 |
| 04.03.2025 | 34,31 | 38,22 | 31,55 | 36,92 | 7,58% | 31.988,00 |
| 03.03.2025 | 40,08 | 41,35 | 34,04 | 34,32 | -13,46% | 55.288,00 |
| 28.02.2025 | 41,47 | 41,72 | 37,39 | 39,65 | -3,27% | 45.022,00 |
| 27.02.2025 | 46,85 | 48,66 | 40,91 | 40,99 | -15,87% | 40.360,00 |
| 26.02.2025 | 49,83 | 56,07 | 47,74 | 48,73 | 12,91% | 84.848,00 |
| 25.02.2025 | 48,54 | 53,13 | 41,87 | 43,16 | -12,74% | 96.471,00 |
| 24.02.2025 | 53,50 | 55,23 | 48,15 | 49,46 | -7,77% | 36.400,00 |
| 21.02.2025 | 56,36 | 59,53 | 52,65 | 53,62 | -5,08% | 35.349,00 |
| 20.02.2025 | 54,84 | 59,54 | 51,98 | 56,49 | -2,32% | 55.455,00 |
| 19.02.2025 | 55,63 | 63,61 | 53,42 | 57,83 | 8,24% | 116.305,00 |
| 18.02.2025 | 47,10 | 53,81 | 47,03 | 53,43 | 13,44% | 71.527,00 |
| 17.02.2025 | 46,42 | 48,64 | 45,78 | 47,10 | 3,01% | 21.229,00 |
| 14.02.2025 | 40,42 | 45,89 | 40,21 | 45,73 | 13,11% | 36.682,00 |
| 13.02.2025 | 37,89 | 41,58 | 36,17 | 40,43 | 5,77% | 35.844,00 |
| 12.02.2025 | 38,68 | 42,92 | 37,50 | 38,22 | 2,38% | 107.655,00 |
| 11.02.2025 | 41,51 | 42,06 | 37,23 | 37,33 | -9,59% | 56.673,00 |
| 10.02.2025 | 35,21 | 41,57 | 35,21 | 41,29 | 17,59% | 26.422,00 |
| 07.02.2025 | 32,41 | 35,59 | 32,15 | 35,12 | 7,90% | 27.846,00 |
| 06.02.2025 | 30,61 | 33,21 | 30,59 | 32,55 | 7,43% | 12.221,00 |
| 05.02.2025 | 27,80 | 31,75 | 27,30 | 30,30 | 7,64% | 19.386,00 |
| 04.02.2025 | 27,46 | 28,38 | 26,51 | 28,15 | 7,75% | 15.210,00 |
| 03.02.2025 | 27,00 | 27,38 | 25,08 | 26,12 | -4,93% | 16.719,00 |
| 31.01.2025 | 27,74 | 29,60 | 27,27 | 27,48 | -0,18% | 13.241,00 |
| 30.01.2025 | 26,95 | 27,63 | 26,25 | 27,53 | 2,95% | 9.185,00 |
| 29.01.2025 | 26,99 | 27,91 | 26,57 | 26,74 | -1,07% | 18.836,00 |
| 28.01.2025 | 27,92 | 28,90 | 26,09 | 27,03 | -2,12% | 58.485,00 |
| 27.01.2025 | 31,73 | 31,86 | 27,09 | 27,61 | -12,92% | 37.950,00 |
| 24.01.2025 | 32,05 | 33,05 | 31,52 | 31,71 | -1,14% | 14.201,00 |
| 23.01.2025 | 32,58 | 32,58 | 31,54 | 32,07 | -1,41% | 9.198,00 |
| 22.01.2025 | 31,21 | 33,56 | 31,21 | 32,53 | 4,31% | 42.270,00 |
| 21.01.2025 | 30,18 | 32,23 | 29,96 | 31,19 | 4,05% | 24.646,00 |
| 20.01.2025 | 29,94 | 30,57 | 29,86 | 29,97 | -0,07% | 6.304,00 |
| 17.01.2025 | 30,23 | 30,99 | 29,94 | 29,99 | -0,86% | 10.321,00 |
| 16.01.2025 | 30,07 | 31,94 | 29,98 | 30,25 | 0,46% | 9.662,00 |
| 15.01.2025 | 29,83 | 30,79 | 29,57 | 30,11 | 1,50% | 5.889,00 |