Holen Sie sich die Stockscreener-App
30.54
1.56%
0.47
Handel nachbörslich:
32.55
2.01
+6.58%
Super Micro Computer Inc-Aktien (SMCI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-06 | $30.66 | $29.43 | $1.23 | 28,937,805.0 | +1.56% |
| 2026-01-05 | $32.04 | $29.98 | $2.06 | 36,400,941.0 | -2.87% |
| 2026-01-02 | $31.40 | $29.93 | $1.47 | 30,109,321.0 | +5.77% |
| 2025-12-31 | $29.87 | $29.02 | $0.85 | 24,453,201.0 | -1.28% |
| 2025-12-30 | $30.36 | $29.64 | $0.72 | 21,231,689.0 | -1.43% |
| 2025-12-29 | $31.14 | $29.94 | $1.20 | 19,371,203.0 | -1.83% |
| 2025-12-26 | $30.84 | $30.14 | $0.705 | 14,083,649.0 | +0.29% |
| 2025-12-24 | $30.80 | $30.34 | $0.46 | 6,782,044.0 | -0.68% |
| 2025-12-23 | $31.11 | $30.27 | $0.845 | 17,213,804.0 | -1.00% |
| 2025-12-22 | $31.69 | $30.87 | $0.82 | 21,036,482.0 | -0.13% |
| 2025-12-19 | $31.24 | $29.59 | $1.65 | 37,930,138.0 | +5.92% |
| 2025-12-18 | $30.91 | $29.09 | $1.82 | 25,195,341.0 | -1.58% |
| 2025-12-17 | $31.91 | $29.84 | $2.07 | 24,186,788.0 | -5.75% |
| 2025-12-16 | $31.91 | $30.95 | $0.96 | 15,526,086.0 | +0.92% |
| 2025-12-15 | $32.86 | $31.24 | $1.62 | 18,299,737.0 | -2.97% |
| 2025-12-12 | $34.60 | $32.23 | $2.37 | 22,258,320.0 | -4.97% |
| 2025-12-11 | $34.16 | $32.91 | $1.25 | 22,981,847.0 | -2.52% |
| 2025-12-10 | $35.13 | $34.18 | $0.9499 | 17,479,209.0 | -0.34% |
| 2025-12-09 | $35.50 | $34.58 | $0.92 | 17,422,564.0 | -0.99% |
Super Micro Computer Inc-Aktien (SMCI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Super Micro Computer Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMCI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Super Micro Computer Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Super Micro Computer Inc-Aktien (SMCI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $32.04 | $29.43 | $2.61 | 124,385,872.0 | +4.34% |
Super Micro Computer Inc-Aktien (SMCI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $35.88 | $29.09 | $6.79 | 412,830,175.0 | -12.41% |
| 2025-11 | $53.01 | $31.03 | $21.98 | 568,749,993.0 | -34.85% |
| 2025-10 | $58.78 | $47.36 | $11.42 | 722,539,052.0 | +8.39% |
| 2025-09 | $48.53 | $39.56 | $8.97 | 566,643,838.0 | +15.41% |
| 2025-08 | $59.40 | $41.31 | $18.09 | 694,584,601.0 | -29.56% |
| 2025-07 | $62.36 | $46.22 | $16.14 | 799,949,368.0 | +20.32% |
| 2025-06 | $50.55 | $39.51 | $11.04 | 849,464,011.0 | +22.46% |
| 2025-05 | $47.80 | $30.54 | $17.26 | 1,162,054,850.0 | +25.61% |
| 2025-04 | $37.82 | $27.60 | $10.22 | 959,650,063.0 | -6.95% |
| 2025-03 | $44.99 | $32.14 | $12.85 | 1,276,874,038.0 | -17.41% |
| 2025-02 | $66.44 | $25.71 | $40.73 | 2,310,135,287.0 | +45.37% |
| 2025-01 | $38.50 | $27.22 | $11.28 | 651,831,939.0 | -6.43% |
Super Micro Computer Inc-Aktien (SMCI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $48.00 | $30.12 | $17.88 | 1,519,933,758.0 | -6.00% |
| 2024-11 | $39.23 | $17.25 | $21.98 | 2,037,978,748.0 | +12.13% |
| 2024-10 | $50.61 | $27.22 | $23.39 | 1,252,462,635.0 | -30.09% |
| 2024-09 | $48.44 | $37.30 | $11.14 | 1,488,652,740.0 | -4.87% |
| 2024-08 | $72.45 | $39.52 | $32.93 | 2,175,133,130.0 | -37.62% |
| 2024-07 | $96.33 | $65.63 | $30.70 | 1,247,980,430.0 | -14.37% |
| 2024-06 | $101.4 | $74.12 | $27.28 | 1,333,345,080.0 | +4.44% |
| 2024-05 | $97.23 | $70.00 | $27.23 | 1,329,975,700.0 | -8.65% |
| 2024-04 | $106.9 | $67.10 | $39.80 | 1,341,245,640.0 | -14.97% |
| 2024-03 | $122.9 | $85.50 | $37.40 | 1,813,000,840.0 | +16.62% |
| 2024-02 | $107.8 | $53.60 | $54.19 | 3,177,009,550.0 | +63.54% |
| 2024-01 | $55.44 | $27.59 | $27.86 | 1,583,210,840.0 | +86.31% |
4.21%
1.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):