26,790€
8,51%
Echtzeit-Aktienkurs Super Micro Computer
Bid:
Ask:
Aktienkurse zur Super Micro Computer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 24,60 | 26,93 | 24,60 | 26,50 | 7,33% | 9.734,00 |
| 17.06.2026 | 25,59 | 25,83 | 24,66 | 24,69 | -2,80% | 2.853,00 |
| 16.06.2026 | 26,62 | 26,96 | 25,14 | 25,40 | -4,98% | 23.821,00 |
| 15.06.2026 | 27,74 | 27,90 | 26,55 | 26,73 | 1,56% | 2.422,00 |
| 12.06.2026 | 27,79 | 27,83 | 25,49 | 26,32 | -1,61% | 4.533,00 |
| 11.06.2026 | 25,75 | 28,46 | 24,72 | 26,75 | 3,24% | 21.515,00 |
| 10.06.2026 | 32,30 | 32,63 | 25,69 | 25,91 | -25,52% | 18.277,00 |
| 09.06.2026 | 38,55 | 38,93 | 33,00 | 34,79 | -8,76% | 8.714,00 |
| 08.06.2026 | 36,04 | 39,07 | 36,03 | 38,13 | 5,54% | 5.314,00 |
| 05.06.2026 | 39,50 | 39,56 | 35,62 | 36,13 | -11,60% | 3.833,00 |
| 04.06.2026 | 39,39 | 41,17 | 37,58 | 40,87 | 1,46% | 9.134,00 |
| 03.06.2026 | 43,16 | 43,16 | 39,38 | 40,28 | -6,39% | 7.242,00 |
| 02.06.2026 | 42,24 | 44,06 | 41,62 | 43,03 | 6,01% | 5.368,00 |
| 01.06.2026 | 39,56 | 41,32 | 38,91 | 40,59 | 3,39% | 10.345,00 |
| 29.05.2026 | 39,20 | 41,48 | 38,02 | 39,26 | 9,30% | 12.683,00 |
| 28.05.2026 | 31,95 | 37,35 | 31,84 | 35,92 | 10,02% | 8.423,00 |
| 27.05.2026 | 32,08 | 33,29 | 31,62 | 32,65 | 1,87% | 4.032,00 |
| 26.05.2026 | 31,16 | 32,59 | 30,49 | 32,05 | 2,30% | 1.027,00 |
| 25.05.2026 | 30,69 | 31,48 | 30,69 | 31,33 | 2,32% | 1.703,00 |
| 22.05.2026 | 29,06 | 30,94 | 28,81 | 30,62 | 7,25% | 2.408,00 |
| 21.05.2026 | 28,63 | 29,17 | 27,86 | 28,55 | -0,97% | 1.723,00 |
| 20.05.2026 | 26,38 | 29,22 | 26,37 | 28,83 | 9,25% | 1.727,00 |
| 19.05.2026 | 26,19 | 26,99 | 25,43 | 26,39 | 0,04% | 3.550,00 |
| 18.05.2026 | 26,71 | 26,86 | 25,37 | 26,38 | -1,20% | 5.722,00 |
| 15.05.2026 | 27,77 | 28,00 | 26,37 | 26,70 | -4,74% | 1.365,00 |
| 14.05.2026 | 27,40 | 28,97 | 27,00 | 28,03 | 2,04% | 2.102,00 |
| 13.05.2026 | 28,20 | 28,64 | 27,14 | 27,47 | -1,54% | 344,00 |
| 12.05.2026 | 28,49 | 28,50 | 26,63 | 27,90 | -1,90% | 2.350,00 |
| 11.05.2026 | 30,44 | 30,86 | 28,43 | 28,44 | -4,08% | 3.768,00 |
| 08.05.2026 | 28,69 | 30,27 | 27,45 | 29,65 | 3,06% | 2.869,00 |
| 07.05.2026 | 28,98 | 30,21 | 28,02 | 28,77 | -1,27% | 2.956,00 |
| 06.05.2026 | 28,32 | 29,53 | 26,28 | 29,14 | 22,80% | 11.661,00 |
| 05.05.2026 | 24,04 | 24,38 | 23,44 | 23,73 | -0,59% | 1.443,00 |
| 04.05.2026 | 23,43 | 24,33 | 23,14 | 23,87 | 2,40% | 1.995,00 |
| 30.04.2026 | 22,36 | 23,44 | 22,22 | 23,31 | 3,37% | 321,00 |
| 29.04.2026 | 23,27 | 23,47 | 21,81 | 22,55 | -3,38% | 287,00 |
| 28.04.2026 | 23,71 | 23,88 | 22,69 | 23,34 | -1,64% | 649,00 |
| 27.04.2026 | 24,90 | 25,10 | 23,41 | 23,73 | -3,81% | 734,00 |
| 24.04.2026 | 23,28 | 25,18 | 23,20 | 24,67 | 6,89% | 1.683,00 |
| 23.04.2026 | 24,66 | 24,90 | 21,90 | 23,08 | -7,20% | 2.786,00 |
| 22.04.2026 | 24,76 | 25,13 | 24,54 | 24,87 | 2,64% | 1.221,00 |
| 21.04.2026 | 24,62 | 25,43 | 24,19 | 24,23 | -1,02% | 1.347,00 |
| 20.04.2026 | 23,85 | 24,50 | 23,52 | 24,48 | 1,12% | 1.208,00 |
| 17.04.2026 | 24,03 | 24,63 | 23,80 | 24,21 | 0,46% | 1.763,00 |
| 16.04.2026 | 23,29 | 24,38 | 22,67 | 24,10 | 4,65% | 958,00 |
| 15.04.2026 | 23,19 | 23,80 | 22,85 | 23,03 | -0,48% | 594,00 |
| 14.04.2026 | 22,32 | 23,55 | 22,18 | 23,14 | 5,23% | 2.828,00 |
| 13.04.2026 | 21,18 | 22,14 | 20,91 | 21,99 | 2,23% | 3.492,00 |
| 10.04.2026 | 20,04 | 21,78 | 19,88 | 21,51 | 7,23% | 3.200,00 |
| 09.04.2026 | 19,85 | 20,48 | 19,77 | 20,06 | 0,40% | 7.523,00 |
| 08.04.2026 | 20,26 | 20,66 | 19,56 | 19,98 | 2,67% | 3.581,00 |
| 07.04.2026 | 20,08 | 20,08 | 18,85 | 19,46 | -2,99% | 3.286,00 |
| 02.04.2026 | 18,85 | 20,23 | 18,79 | 20,06 | 3,30% | 4.132,00 |
| 01.04.2026 | 19,73 | 20,12 | 19,30 | 19,42 | -0,82% | 1.015,00 |
| 31.03.2026 | 18,46 | 19,64 | 18,34 | 19,58 | 6,94% | 2.767,00 |
| 30.03.2026 | 19,03 | 19,38 | 18,09 | 18,31 | -3,91% | 6.930,00 |
| 27.03.2026 | 19,40 | 19,68 | 18,58 | 19,06 | -1,94% | 4.868,00 |
| 26.03.2026 | 20,66 | 20,81 | 18,96 | 19,43 | -7,04% | 7.529,00 |
| 25.03.2026 | 19,48 | 20,91 | 19,35 | 20,91 | 8,82% | 4.684,00 |
| 24.03.2026 | 18,50 | 19,46 | 18,12 | 19,21 | 3,32% | 7.282,00 |
| 23.03.2026 | 16,64 | 19,06 | 16,41 | 18,59 | 2,44% | 12.138,00 |
| 20.03.2026 | 21,32 | 21,79 | 17,58 | 18,15 | -31,61% | 60.190,00 |
| 19.03.2026 | 26,67 | 26,78 | 25,92 | 26,54 | -0,36% | 252.561,00 |
| 18.03.2026 | 27,62 | 27,94 | 26,44 | 26,64 | -2,61% | 4.941,00 |
| 17.03.2026 | 27,64 | 28,42 | 27,31 | 27,35 | -1,53% | 19.575,00 |
| 16.03.2026 | 27,23 | 28,14 | 26,89 | 27,78 | 3,37% | 2.638,00 |
| 13.03.2026 | 26,99 | 27,22 | 26,43 | 26,87 | 0,22% | 10.117,00 |
| 12.03.2026 | 27,20 | 27,57 | 26,76 | 26,81 | -2,42% | 1.251,00 |
| 11.03.2026 | 27,45 | 28,52 | 27,28 | 27,48 | 0,18% | 3.822,00 |
| 10.03.2026 | 27,32 | 27,84 | 27,14 | 27,43 | -0,45% | 1.931,00 |
| 09.03.2026 | 26,54 | 27,67 | 25,79 | 27,55 | 1,55% | 24.703,00 |
| 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 |