Holen Sie sich die Stockscreener-App
39.59
0.00%
0.00
Super Micro Computer Inc-Aktien (SMCI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-08 | $41.53 | $39.66 | $1.87 | 22,549,855.0 | +2.80% |
| 2026-09-04 | $40.91 | $37.92 | $2.99 | 53,309,650.0 | +4.54% |
| 2026-09-03 | $38.22 | $35.75 | $2.47 | 34,227,865.0 | +2.35% |
| 2026-09-02 | $37.88 | $35.63 | $2.25 | 32,915,915.0 | +0.79% |
| 2026-09-01 | $37.15 | $35.72 | $1.43 | 26,415,273.0 | -1.53% |
| 2026-08-31 | $37.59 | $36.12 | $1.47 | 22,679,666.0 | +0.54% |
| 2026-08-28 | $38.97 | $36.87 | $2.10 | 28,943,769.0 | -3.59% |
| 2026-08-27 | $39.47 | $37.48 | $1.99 | 41,300,144.0 | +2.86% |
| 2026-08-26 | $38.27 | $37.23 | $1.04 | 32,336,803.0 | -2.78% |
| 2026-08-25 | $38.60 | $36.01 | $2.59 | 47,852,003.0 | +9.35% |
| 2026-08-24 | $36.70 | $34.09 | $2.61 | 39,801,015.0 | -5.56% |
| 2026-08-21 | $37.67 | $36.42 | $1.25 | 36,214,926.0 | +2.03% |
| 2026-08-20 | $38.74 | $35.58 | $3.16 | 50,394,520.0 | -0.22% |
| 2026-08-19 | $37.69 | $35.72 | $1.97 | 35,011,616.0 | -2.22% |
| 2026-08-18 | $38.16 | $36.22 | $1.94 | 51,198,169.0 | -2.27% |
| 2026-08-17 | $39.51 | $37.68 | $1.83 | 55,068,976.0 | -3.92% |
| 2026-08-14 | $40.60 | $38.73 | $1.87 | 62,000,894.0 | +1.74% |
| 2026-08-13 | $42.31 | $38.20 | $4.11 | 121,978,386.0 | +4.12% |
| 2026-08-12 | $38.15 | $33.94 | $4.21 | 164,635,817.0 | +19.02% |
| 2026-08-11 | $32.36 | $30.92 | $1.44 | 85,285,574.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $41.53 | $35.63 | $5.90 | 169,418,558.0 | +9.17% |
| 2026-08 | $42.31 | $27.44 | $14.87 | 1,102,443,265.0 | +31.27% |
| 2026-07 | $32.59 | $23.38 | $9.21 | 939,479,711.0 | -3.17% |
| 2026-06 | $51.40 | $27.71 | $23.69 | 1,543,681,900.0 | -36.36% |
| 2026-05 | $48.34 | $26.88 | $21.47 | 895,960,368.0 | +68.21% |
| 2026-04 | $29.94 | $21.79 | $8.15 | 624,435,198.0 | +20.33% |
| 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% |
5.09%
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):