27,040€
-0,33%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 26,54 | 27,09 | 25,79 | 27,06 | -0,26% | 24.700,00 |
| 06.03.2026 | 27,92 | 28,14 | 26,85 | 27,13 | -1,85% | 661,00 |
| 05.03.2026 | 27,99 | 28,93 | 27,18 | 27,64 | -1,29% | 4.270,00 |
| 04.03.2026 | 26,11 | 28,31 | 25,94 | 28,00 | 5,82% | 5.517,00 |
| 03.03.2026 | 26,72 | 27,02 | 25,65 | 26,46 | -2,83% | 161.035,00 |
| 02.03.2026 | 27,05 | 27,52 | 26,09 | 27,23 | -0,27% | 4.832,00 |
| 27.02.2026 | 27,36 | 27,98 | 26,61 | 27,31 | 0,79% | 2.187,00 |
| 26.02.2026 | 28,62 | 28,62 | 26,45 | 27,09 | -5,18% | 7.716,00 |
| 25.02.2026 | 26,38 | 28,66 | 26,13 | 28,57 | 8,18% | 1.860,00 |
| 24.02.2026 | 26,23 | 26,66 | 25,73 | 26,41 | 1,62% | 3.305,00 |
| 23.02.2026 | 26,88 | 27,27 | 25,95 | 25,99 | -5,09% | 5.964,00 |
| 20.02.2026 | 27,24 | 27,90 | 26,67 | 27,39 | 0,40% | 7.410,00 |
| 19.02.2026 | 25,31 | 27,35 | 25,07 | 27,28 | 8,15% | 993,00 |
| 18.02.2026 | 25,70 | 25,90 | 24,91 | 25,22 | -0,71% | 5.183,00 |
| 17.02.2026 | 25,53 | 25,95 | 25,07 | 25,40 | -1,24% | 42.356,00 |
| 16.02.2026 | 25,75 | 26,16 | 25,46 | 25,72 | 0,57% | 1.234,00 |
| 13.02.2026 | 25,68 | 26,31 | 25,51 | 25,58 | -1,25% | 2.458,00 |
| 12.02.2026 | 27,20 | 27,36 | 25,67 | 25,90 | -4,15% | 6.659,00 |
| 11.02.2026 | 27,93 | 28,69 | 26,64 | 27,02 | -3,33% | 45.558,00 |
| 10.02.2026 | 28,14 | 28,89 | 27,76 | 27,95 | -0,36% | 5.771,00 |
| 09.02.2026 | 29,07 | 29,10 | 27,43 | 28,05 | -1,89% | 141.954,00 |
| 06.02.2026 | 25,29 | 29,17 | 25,28 | 28,59 | 11,22% | 72.169,00 |
| 05.02.2026 | 28,21 | 28,85 | 24,93 | 25,71 | -10,65% | 36.450,00 |
| 04.02.2026 | 26,82 | 29,44 | 26,82 | 28,77 | 14,85% | 422.935,00 |
| 03.02.2026 | 25,56 | 25,98 | 24,28 | 25,05 | -0,24% | 12.091,00 |
| 02.02.2026 | 23,80 | 26,24 | 23,68 | 25,11 | 2,34% | 10.524,00 |
| 30.01.2026 | 24,96 | 25,52 | 24,38 | 24,54 | -2,17% | 6.049,00 |
| 29.01.2026 | 25,99 | 26,23 | 24,44 | 25,08 | -3,98% | 8.844,00 |
| 28.01.2026 | 26,43 | 27,06 | 26,03 | 26,12 | 0,23% | 1.216,00 |
| 27.01.2026 | 25,93 | 26,35 | 25,04 | 26,06 | 0,87% | 1.966,00 |
| 26.01.2026 | 26,74 | 26,74 | 25,81 | 25,84 | -3,67% | 1.699,00 |
| 23.01.2026 | 27,95 | 28,73 | 26,57 | 26,82 | -2,93% | 6.124,00 |
| 22.01.2026 | 27,70 | 28,56 | 27,57 | 27,63 | 1,45% | 2.579,00 |
| 21.01.2026 | 26,79 | 27,96 | 26,47 | 27,24 | 2,43% | 11.158,00 |
| 20.01.2026 | 27,30 | 27,32 | 25,81 | 26,59 | -1,88% | 5.000,00 |
| 19.01.2026 | 27,95 | 28,00 | 26,86 | 27,10 | -3,64% | 5.400,00 |
| 16.01.2026 | 25,41 | 28,44 | 25,41 | 28,13 | 11,08% | 11.340,00 |
| 15.01.2026 | 24,32 | 25,72 | 24,27 | 25,32 | 4,33% | 15.189,00 |
| 14.01.2026 | 24,54 | 24,67 | 23,83 | 24,27 | -1,20% | 6.092,00 |
| 13.01.2026 | 25,88 | 25,88 | 23,87 | 24,57 | -5,04% | 12.003,00 |
| 12.01.2026 | 26,03 | 26,14 | 25,46 | 25,87 | -0,54% | 1.668,00 |
| 09.01.2026 | 25,64 | 26,66 | 25,42 | 26,01 | 1,09% | 8.990,00 |
| 08.01.2026 | 25,58 | 25,79 | 25,06 | 25,73 | 0,43% | 1.739,00 |
| 07.01.2026 | 25,98 | 26,25 | 25,49 | 25,62 | -1,82% | 2.869,00 |
| 06.01.2026 | 26,02 | 26,29 | 25,18 | 26,10 | 1,28% | 9.938,00 |
| 05.01.2026 | 26,93 | 27,43 | 25,59 | 25,77 | -2,94% | 4.320,00 |
| 02.01.2026 | 25,31 | 26,75 | 25,21 | 26,55 | 2,35% | 5.663,00 |
| 30.12.2025 | 25,59 | 26,06 | 25,46 | 25,94 | 1,37% | 461,00 |
| 29.12.2025 | 25,81 | 26,42 | 25,35 | 25,59 | -1,82% | 3.348,00 |
| 23.12.2025 | 26,39 | 26,58 | 25,73 | 26,06 | -1,19% | 2.052,00 |
| 22.12.2025 | 27,10 | 27,20 | 26,27 | 26,38 | -0,40% | 2.165,00 |
| 19.12.2025 | 25,31 | 26,51 | 25,14 | 26,48 | 5,33% | 1.135,00 |
| 18.12.2025 | 25,64 | 26,32 | 24,83 | 25,14 | -1,53% | 3.340,00 |
| 17.12.2025 | 26,95 | 27,38 | 25,51 | 25,53 | -5,20% | 5.233,00 |
| 16.12.2025 | 26,64 | 27,07 | 26,05 | 26,93 | 0,82% | 3.606,00 |
| 15.12.2025 | 27,54 | 28,03 | 26,60 | 26,71 | -3,36% | 5.902,00 |
| 12.12.2025 | 29,50 | 29,50 | 27,48 | 27,64 | -4,77% | 6.391,00 |
| 11.12.2025 | 29,77 | 29,77 | 28,02 | 29,03 | -2,45% | 3.894,00 |
| 10.12.2025 | 30,18 | 30,23 | 29,37 | 29,76 | -0,42% | 1.299,00 |
| 09.12.2025 | 30,64 | 30,65 | 29,75 | 29,88 | -1,27% | 836,00 |
| 08.12.2025 | 29,77 | 30,83 | 29,77 | 30,27 | 1,34% | 1.940,00 |
| 05.12.2025 | 29,34 | 29,88 | 28,73 | 29,87 | 1,67% | 823,00 |
| 04.12.2025 | 28,82 | 29,52 | 28,35 | 29,38 | 2,00% | 1.596,00 |
| 03.12.2025 | 28,37 | 28,81 | 28,03 | 28,80 | 0,75% | 131,00 |
| 02.12.2025 | 28,86 | 29,55 | 28,45 | 28,59 | -0,83% | 4.171,00 |
| 01.12.2025 | 29,40 | 29,40 | 28,02 | 28,83 | -1,76% | 1.561,00 |
| 28.11.2025 | 28,75 | 29,77 | 28,41 | 29,34 | 2,48% | 389,00 |
| 27.11.2025 | 28,28 | 28,79 | 28,18 | 28,63 | 0,69% | 305,00 |
| 26.11.2025 | 28,56 | 28,86 | 27,92 | 28,44 | 0,87% | 2.830,00 |
| 25.11.2025 | 28,94 | 28,94 | 26,97 | 28,19 | -2,57% | 1.682,00 |
| 24.11.2025 | 28,56 | 29,00 | 27,77 | 28,94 | 3,27% | 4.057,00 |
| 21.11.2025 | 27,66 | 28,30 | 26,62 | 28,02 | 2,26% | 6.921,00 |
| 20.11.2025 | 31,61 | 31,80 | 27,27 | 27,40 | -6,34% | 5.283,00 |
| 19.11.2025 | 30,10 | 30,59 | 28,81 | 29,26 | -3,77% | 1.661,00 |
| 18.11.2025 | 29,49 | 30,90 | 28,68 | 30,40 | 4,38% | 4.807,00 |
| 17.11.2025 | 31,55 | 32,44 | 29,04 | 29,13 | -6,80% | 19.382,00 |
| 14.11.2025 | 30,02 | 32,17 | 28,97 | 31,25 | 3,32% | 8.612,00 |
| 13.11.2025 | 33,07 | 33,25 | 29,88 | 30,25 | -7,80% | 8.989,00 |
| 12.11.2025 | 33,83 | 34,28 | 32,44 | 32,81 | -2,61% | 8.455,00 |
| 11.11.2025 | 34,91 | 35,19 | 33,29 | 33,69 | -3,23% | 7.495,00 |
| 10.11.2025 | 36,03 | 37,00 | 34,59 | 34,81 | 1,55% | 10.268,00 |
| 07.11.2025 | 35,20 | 35,59 | 32,95 | 34,28 | -1,95% | 23.383,00 |
| 06.11.2025 | 36,79 | 37,33 | 34,91 | 34,96 | -4,88% | 16.903,00 |
| 05.11.2025 | 37,31 | 39,97 | 36,76 | 36,76 | -11,36% | 6.146,00 |
| 04.11.2025 | 44,06 | 44,07 | 41,40 | 41,47 | -5,78% | 6.109,00 |
| 03.11.2025 | 45,41 | 46,16 | 43,89 | 44,01 | -2,28% | 2.088,00 |
| 31.10.2025 | 44,26 | 45,93 | 43,85 | 45,04 | 2,64% | 2.446,00 |
| 30.10.2025 | 45,43 | 45,85 | 43,41 | 43,88 | -3,56% | 19.165,00 |
| 29.10.2025 | 45,36 | 47,20 | 44,52 | 45,50 | 1,02% | 2.982,00 |
| 28.10.2025 | 44,80 | 46,33 | 44,05 | 45,04 | 0,88% | 2.352,00 |
| 27.10.2025 | 42,18 | 45,87 | 42,16 | 44,64 | 6,92% | 6.569,00 |
| 24.10.2025 | 41,73 | 42,68 | 41,55 | 41,75 | 2,03% | 3.318,00 |
| 23.10.2025 | 44,91 | 45,71 | 40,59 | 40,92 | -9,79% | 7.064,00 |
| 22.10.2025 | 47,00 | 47,44 | 43,13 | 45,36 | -3,44% | 5.635,00 |
| 21.10.2025 | 47,38 | 47,73 | 46,45 | 46,98 | -0,62% | 6.835,00 |
| 20.10.2025 | 45,13 | 48,54 | 45,13 | 47,27 | 4,95% | 11.542,00 |
| 17.10.2025 | 45,64 | 45,95 | 43,66 | 45,04 | -2,04% | 7.573,00 |
| 16.10.2025 | 46,27 | 48,18 | 45,63 | 45,98 | -1,04% | 5.336,00 |
| 15.10.2025 | 46,49 | 47,35 | 45,46 | 46,47 | 1,56% | 3.534,00 |
| 14.10.2025 | 47,16 | 48,06 | 45,57 | 45,75 | -3,28% | 5.569,00 |