Holen Sie sich die Stockscreener-App
28.56
0.56%
0.16
Super Micro Computer Inc-Aktien (SMCI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-17 | $29.13 | $28.18 | $0.95 | 21,804,487.0 | +0.56% |
| 2026-04-16 | $28.72 | $26.67 | $2.05 | 28,760,966.0 | +4.07% |
| 2026-04-15 | $27.93 | $26.95 | $0.98 | 27,634,081.0 | +0.33% |
| 2026-04-14 | $27.80 | $26.50 | $1.30 | 40,746,235.0 | +4.74% |
| 2026-04-13 | $25.99 | $24.45 | $1.54 | 29,713,578.0 | +2.81% |
| 2026-04-10 | $25.55 | $23.64 | $1.91 | 43,371,226.0 | +8.79% |
| 2026-04-09 | $23.95 | $23.09 | $0.86 | 28,589,148.0 | -0.64% |
| 2026-04-08 | $24.18 | $22.86 | $1.32 | 31,765,663.0 | +3.09% |
| 2026-04-07 | $22.69 | $21.79 | $0.90 | 24,665,014.0 | +2.81% |
| 2026-04-06 | $23.46 | $22.03 | $1.43 | 23,382,294.0 | -5.04% |
| 2026-04-02 | $23.34 | $21.87 | $1.46 | 30,320,556.0 | +3.15% |
| 2026-04-01 | $23.36 | $22.35 | $1.01 | 33,305,773.0 | -1.14% |
| 2026-03-31 | $22.80 | $21.34 | $1.46 | 37,459,678.0 | +8.12% |
| 2026-03-30 | $22.25 | $20.71 | $1.54 | 33,755,958.0 | -4.14% |
| 2026-03-27 | $22.36 | $21.38 | $0.98 | 32,885,939.0 | -1.08% |
| 2026-03-26 | $23.74 | $21.86 | $1.88 | 53,817,146.0 | -7.65% |
| 2026-03-25 | $24.19 | $22.57 | $1.62 | 67,556,596.0 | +8.19% |
| 2026-03-24 | $22.56 | $20.99 | $1.57 | 69,285,987.0 | +3.01% |
| 2026-03-23 | $22.14 | $19.48 | $2.66 | 113,932,667.0 | +5.11% |
| 2026-03-20 | $23.09 | $20.35 | $2.74 | 240,703,132.0 | -33.32% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $29.13 | $21.79 | $7.34 | 385,863,508.0 | +25.43% |
| 2026-03 | $33.51 | $19.48 | $14.03 | 981,766,162.0 | -29.70% |
| 2026-02 | $34.94 | $28.64 | $6.30 | 647,984,327.0 | +11.27% |
| 2026-01 | $33.63 | $27.75 | $5.88 | 635,482,711.0 | -0.55% |
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% |
3.16%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):