31,340€
-2,52%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2026 | 32,08 | 32,28 | 31,46 | 31,57 | -1,80% | - |
| 31.08.2026 | 31,90 | 32,37 | 31,15 | 32,15 | 0,44% | 102,00 |
| 28.08.2026 | 32,44 | 33,46 | 31,84 | 32,01 | -2,56% | 1.194,00 |
| 27.08.2026 | 32,82 | 33,83 | 32,17 | 32,85 | 2,24% | 1.715,00 |
| 26.08.2026 | 33,13 | 33,13 | 31,97 | 32,13 | -1,35% | 3.461,00 |
| 25.08.2026 | 30,38 | 33,05 | 30,32 | 32,57 | 7,85% | 2.131,00 |
| 24.08.2026 | 31,46 | 31,47 | 29,25 | 30,20 | -5,42% | 4.384,00 |
| 21.08.2026 | 31,32 | 32,21 | 31,20 | 31,93 | 2,08% | 136,00 |
| 20.08.2026 | 31,35 | 33,11 | 30,48 | 31,28 | 0,00% | 1.279,00 |
| 19.08.2026 | 32,20 | 32,36 | 30,65 | 31,28 | -3,49% | 1.228,00 |
| 18.08.2026 | 32,88 | 32,92 | 31,29 | 32,41 | -2,32% | 2.974,00 |
| 17.08.2026 | 34,52 | 35,40 | 32,53 | 33,18 | -3,52% | 2.139,00 |
| 14.08.2026 | 33,78 | 35,03 | 33,45 | 34,39 | 0,41% | 4.086,00 |
| 13.08.2026 | 32,36 | 36,63 | 32,11 | 34,25 | 3,88% | 10.534,00 |
| 12.08.2026 | 29,59 | 33,11 | 29,39 | 32,97 | 21,30% | 13.339,00 |
| 11.08.2026 | 27,26 | 28,15 | 26,79 | 27,18 | -0,59% | 928,00 |
| 10.08.2026 | 27,33 | 28,87 | 27,32 | 27,34 | 1,56% | 3.816,00 |
| 07.08.2026 | 25,75 | 27,10 | 25,71 | 26,92 | 5,03% | 2.915,00 |
| 06.08.2026 | 26,23 | 26,80 | 25,44 | 25,63 | -2,58% | 1.811,00 |
| 05.08.2026 | 27,48 | 28,36 | 26,29 | 26,31 | -4,08% | 1.817,00 |
| 04.08.2026 | 25,04 | 27,56 | 25,04 | 27,43 | 10,25% | 2.673,00 |
| 03.08.2026 | 24,63 | 25,24 | 23,80 | 24,88 | 0,85% | 4.616,00 |
| 31.07.2026 | 24,35 | 25,48 | 23,72 | 24,67 | 2,45% | 5.767,00 |
| 30.07.2026 | 22,52 | 24,49 | 22,51 | 24,08 | 5,61% | 2.194,00 |
| 29.07.2026 | 24,97 | 25,11 | 22,76 | 22,80 | -8,87% | 3.788,00 |
| 28.07.2026 | 25,28 | 25,71 | 23,87 | 25,02 | -4,28% | 11.813,00 |
| 27.07.2026 | 26,54 | 27,32 | 25,15 | 26,14 | -1,62% | 970,00 |
| 24.07.2026 | 27,56 | 27,58 | 25,74 | 26,57 | -3,14% | 959,00 |
| 23.07.2026 | 26,91 | 28,64 | 26,42 | 27,43 | 1,37% | 14.845,00 |
| 22.07.2026 | 26,28 | 28,29 | 24,92 | 27,06 | 22,55% | 20.569,00 |
| 21.07.2026 | 21,18 | 22,30 | 21,11 | 22,08 | 4,89% | 1.155,00 |
| 20.07.2026 | 21,14 | 21,83 | 20,84 | 21,05 | -1,77% | 1.020,00 |
| 17.07.2026 | 21,27 | 22,00 | 20,48 | 21,43 | -1,06% | 2.526,00 |
| 16.07.2026 | 23,37 | 23,70 | 21,62 | 21,66 | -7,83% | 4.058,00 |
| 15.07.2026 | 24,48 | 24,78 | 22,89 | 23,50 | -2,41% | 949,00 |
| 14.07.2026 | 24,34 | 24,75 | 23,86 | 24,08 | 0,17% | 251,00 |
| 13.07.2026 | 24,81 | 24,81 | 23,99 | 24,04 | -4,68% | 1.514,00 |
| 10.07.2026 | 24,73 | 25,38 | 24,36 | 25,22 | 1,45% | 399,00 |
| 09.07.2026 | 24,53 | 25,48 | 24,53 | 24,86 | 2,94% | 1.407,00 |
| 08.07.2026 | 22,93 | 24,16 | 22,41 | 24,15 | 5,50% | 5.966,00 |
| 07.07.2026 | 23,33 | 23,58 | 22,25 | 22,89 | -3,25% | 2.332,00 |
| 06.07.2026 | 24,65 | 24,65 | 23,39 | 23,66 | -3,27% | 2.027,00 |
| 03.07.2026 | 23,87 | 24,65 | 23,75 | 24,46 | 3,73% | 1.353,00 |
| 02.07.2026 | 24,53 | 25,51 | 23,37 | 23,58 | -4,50% | 6.545,00 |
| 01.07.2026 | 25,79 | 25,79 | 24,13 | 24,69 | -3,44% | 1.393,00 |
| 30.06.2026 | 25,14 | 26,18 | 24,72 | 25,57 | 3,73% | 2.711,00 |
| 29.06.2026 | 27,09 | 28,55 | 24,30 | 24,65 | -8,50% | 4.561,00 |
| 26.06.2026 | 26,88 | 27,74 | 26,61 | 26,94 | -2,99% | 983,00 |
| 25.06.2026 | 29,50 | 29,90 | 27,57 | 27,77 | -2,36% | 2.403,00 |
| 24.06.2026 | 29,79 | 30,14 | 27,64 | 28,44 | -2,07% | 2.680,00 |
| 23.06.2026 | 29,30 | 30,81 | 28,57 | 29,04 | -7,01% | 9.302,00 |
| 22.06.2026 | 26,50 | 32,18 | 26,50 | 31,23 | 18,07% | 15.413,00 |
| 19.06.2026 | 26,63 | 26,65 | 26,24 | 26,45 | -0,19% | 3.488,00 |
| 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 |