Super Micro Computer Inc.
[WKN: A40MRM | ISIN: US86800U3023]
Aktienkurse
30,415€ -5,91%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid: Ask:

Aktienkurse zur Super Micro Computer Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.04.2025 31,12 31,12 29,95 30,38 -6,02% 1.645,00
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
14.01.2025 30,38 31,50 29,50 29,67 -2,39% 17.159,00
13.01.2025 31,78 32,17 28,46 30,39 -4,60% 16.653,00
10.01.2025 31,93 33,21 30,98 31,86 -0,22% 19.684,00
09.01.2025 31,37 32,94 31,25 31,93 0,95% 23.217,00
08.01.2025 33,30 34,11 30,81 31,63 -4,87% 25.087,00
07.01.2025 35,24 35,46 32,93 33,25 -5,30% 32.262,00
06.01.2025 32,63 37,07 32,62 35,11 8,47% 28.769,00
03.01.2025 29,25 32,46 29,11 32,37 10,67% 19.168,00
02.01.2025 30,67 30,67 29,15 29,25 -2,35% 26.539,00
30.12.2024 30,55 30,85 29,85 29,95 -2,09% 754,00
27.12.2024 32,39 32,40 30,49 30,59 -1,75% 12.085,00
23.12.2024 30,66 31,36 30,37 31,14 1,53% 13.810,00
20.12.2024 30,07 32,18 28,42 30,67 2,00% 17.070,00
19.12.2024 31,13 32,18 29,67 30,07 -3,34% 15.654,00
18.12.2024 32,14 33,13 30,87 31,11 -3,37% 12.946,00
17.12.2024 31,58 33,66 31,03 32,19 1,95% 17.664,00
16.12.2024 32,47 33,66 29,46 31,58 -4,71% 52.726,00
13.12.2024 36,41 36,51 32,26 33,14 -8,15% 51.210,00
12.12.2024 36,13 37,85 35,57 36,08 -0,03% 40.094,00
11.12.2024 38,89 38,98 34,33 36,09 -7,20% 57.542,00
10.12.2024 42,22 42,94 37,83 38,89 -7,93% 34.134,00
09.12.2024 46,54 46,72 41,82 42,24 -0,61% 59.958,00
06.12.2024 39,09 42,58 39,04 42,50 8,79% 45.367,00
05.12.2024 39,63 40,82 38,71 39,06 -1,46% 27.564,00
04.12.2024 38,30 40,34 37,47 39,64 3,31% 70.564,00
03.12.2024 40,43 43,86 36,94 38,37 -5,08% 190.912,00
02.12.2024 30,62 42,04 29,80 40,43 31,21% 100.219,00
29.11.2024 33,06 33,85 27,64 30,81 -7,09% 39.273,00
28.11.2024 33,10 33,53 32,89 33,16 0,15% 7.714,00
27.11.2024 32,91 35,13 32,62 33,11 -0,23% 25.356,00
26.11.2024 36,15 36,87 32,46 33,19 -8,18% 95.988,00
25.11.2024 31,60 37,35 31,60 36,14 13,51% 140.155,00
22.11.2024 27,99 32,95 27,56 31,84 13,55% 106.216,00
21.11.2024 24,38 29,09 24,00 28,04 14,78% 69.732,00
20.11.2024 26,60 27,39 23,62 24,43 -8,18% 84.506,00
19.11.2024 20,19 30,49 20,19 26,61 31,77% 217.053,00
18.11.2024 20,74 22,53 18,50 20,19 15,19% 89.174,00
15.11.2024 16,98 17,84 16,37 17,53 3,22% 19.100,00
14.11.2024 18,73 18,73 16,47 16,98 -9,32% 76.254,00
13.11.2024 20,40 20,58 18,32 18,73 -8,14% 46.705,00
12.11.2024 21,75 21,76 20,29 20,39 -6,32% 35.375,00
11.11.2024 22,72 23,28 20,08 21,76 -4,31% 63.735,00
08.11.2024 24,59 25,92 22,13 22,74 -2,86% 55.967,00