71,000€
2,16%
Echtzeit-Aktienkurs Silicon Motion Technology Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Silicon Motion Technology Corp. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 70,25 | 71,25 | 70,25 | 71,25 | 1,06% | - |
27.03.2024 | 69,75 | 70,75 | 67,50 | 70,50 | 1,08% | - |
26.03.2024 | 70,50 | 71,25 | 69,50 | 69,75 | -1,41% | - |
25.03.2024 | 71,75 | 71,75 | 70,50 | 70,75 | -1,05% | - |
22.03.2024 | 72,25 | 72,75 | 70,25 | 71,50 | -1,38% | - |
21.03.2024 | 71,75 | 74,00 | 66,00 | 72,50 | 1,75% | - |
20.03.2024 | 68,75 | 71,25 | 64,25 | 71,25 | 4,40% | - |
19.03.2024 | 68,00 | 68,75 | 64,50 | 68,25 | 5,00% | - |
18.03.2024 | 66,75 | 68,25 | 65,00 | 65,00 | -1,14% | - |
15.03.2024 | 65,50 | 67,25 | 63,75 | 65,75 | -0,38% | - |
14.03.2024 | 65,75 | 66,25 | 63,50 | 66,00 | 0,38% | - |
13.03.2024 | 66,00 | 66,25 | 65,00 | 65,75 | -0,75% | - |
12.03.2024 | 65,75 | 66,75 | 64,75 | 66,25 | 1,15% | - |
11.03.2024 | 65,75 | 66,25 | 60,75 | 65,50 | -0,38% | - |
08.03.2024 | 66,25 | 66,75 | 65,75 | 65,75 | -0,75% | - |
07.03.2024 | 65,75 | 66,75 | 65,50 | 66,25 | 0,00% | - |
06.03.2024 | 65,00 | 66,50 | 65,00 | 66,25 | 1,53% | - |
05.03.2024 | 66,25 | 67,25 | 65,00 | 65,25 | -2,25% | - |
04.03.2024 | 66,75 | 67,50 | 66,25 | 66,75 | 0,00% | - |
01.03.2024 | 65,75 | 67,25 | 65,00 | 66,75 | 1,91% | - |
29.02.2024 | 64,50 | 65,75 | 64,25 | 65,50 | 1,16% | - |
28.02.2024 | 64,25 | 65,25 | 63,50 | 64,75 | 1,17% | - |
27.02.2024 | 64,25 | 65,00 | 63,75 | 64,00 | -0,39% | 25,00 |
26.02.2024 | 63,75 | 64,25 | 63,25 | 64,25 | 0,78% | - |
23.02.2024 | 63,75 | 64,25 | 63,25 | 63,75 | -0,39% | - |
22.02.2024 | 63,25 | 66,25 | 62,75 | 64,00 | 1,99% | 755,00 |
21.02.2024 | 62,00 | 62,75 | 61,75 | 62,75 | 0,80% | - |
20.02.2024 | 63,25 | 63,75 | 61,25 | 62,25 | -2,35% | - |
19.02.2024 | 63,50 | 63,75 | 63,25 | 63,75 | 0,00% | - |
16.02.2024 | 63,50 | 64,25 | 62,50 | 63,75 | -0,78% | - |
15.02.2024 | 64,25 | 64,50 | 63,50 | 64,25 | 0,00% | - |
14.02.2024 | 63,25 | 64,50 | 63,25 | 64,25 | 1,58% | - |
13.02.2024 | 63,75 | 63,75 | 62,75 | 63,25 | -0,78% | - |
12.02.2024 | 63,00 | 64,25 | 62,50 | 63,75 | 0,39% | - |
09.02.2024 | 63,25 | 63,75 | 62,25 | 63,50 | 0,79% | - |
08.02.2024 | 62,25 | 64,25 | 62,25 | 63,00 | 1,20% | - |
07.02.2024 | 61,00 | 63,25 | 60,00 | 62,25 | 3,32% | - |
06.02.2024 | 59,75 | 61,25 | 59,25 | 60,25 | 0,84% | - |
05.02.2024 | 59,00 | 60,25 | 58,75 | 59,75 | 0,84% | - |
02.02.2024 | 58,75 | 59,50 | 58,50 | 59,25 | 1,72% | - |
01.02.2024 | 58,00 | 59,25 | 57,75 | 58,25 | 0,00% | - |
31.01.2024 | 57,25 | 59,25 | 56,75 | 58,25 | 0,87% | - |
30.01.2024 | 56,75 | 58,00 | 56,25 | 57,75 | 2,67% | - |
29.01.2024 | 57,75 | 58,25 | 56,25 | 56,25 | -1,75% | - |
26.01.2024 | 57,75 | 58,75 | 57,25 | 57,25 | -1,72% | - |
25.01.2024 | 59,25 | 59,75 | 58,25 | 58,25 | -1,69% | - |
24.01.2024 | 59,75 | 60,00 | 58,75 | 59,25 | 0,00% | - |
23.01.2024 | 59,75 | 60,75 | 59,25 | 59,25 | -0,84% | - |
22.01.2024 | 59,25 | 60,75 | 59,25 | 59,75 | 0,84% | - |
19.01.2024 | 58,75 | 59,25 | 58,00 | 59,25 | 1,28% | - |
18.01.2024 | 58,25 | 59,25 | 57,75 | 58,50 | 0,43% | - |
17.01.2024 | 58,25 | 58,75 | 57,25 | 58,25 | -0,43% | - |
16.01.2024 | 58,75 | 59,50 | 57,75 | 58,50 | -0,43% | - |
15.01.2024 | 58,50 | 58,75 | 58,50 | 58,75 | 0,00% | - |
12.01.2024 | 58,50 | 59,25 | 58,25 | 58,75 | 0,00% | - |
11.01.2024 | 59,25 | 59,50 | 58,50 | 58,75 | -0,84% | - |
10.01.2024 | 59,25 | 59,75 | 58,25 | 59,25 | 0,00% | - |
09.01.2024 | 59,00 | 59,75 | 58,75 | 59,25 | 0,00% | - |
08.01.2024 | 59,00 | 59,75 | 58,75 | 59,25 | 0,00% | - |
05.01.2024 | 57,00 | 59,50 | 56,75 | 59,25 | 3,49% | - |
04.01.2024 | 54,25 | 57,75 | 54,25 | 57,25 | 5,05% | - |
03.01.2024 | 54,00 | 55,75 | 54,00 | 54,50 | 0,00% | - |
02.01.2024 | 55,75 | 56,50 | 54,00 | 54,50 | -3,11% | - |
29.12.2023 | 55,00 | 56,25 | 55,00 | 56,25 | 1,81% | - |
28.12.2023 | 54,00 | 55,25 | 54,00 | 55,25 | 1,84% | - |
27.12.2023 | 54,50 | 55,25 | 54,00 | 54,25 | -1,81% | - |
22.12.2023 | 54,25 | 56,25 | 53,25 | 55,25 | 0,91% | - |
21.12.2023 | 53,00 | 54,75 | 53,00 | 54,75 | 2,82% | - |
20.12.2023 | 54,75 | 55,00 | 53,25 | 53,25 | -2,74% | - |
19.12.2023 | 54,25 | 54,75 | 54,00 | 54,75 | 1,39% | - |
18.12.2023 | 55,25 | 55,25 | 54,00 | 54,00 | -2,26% | - |
15.12.2023 | 54,75 | 55,25 | 54,75 | 55,25 | 0,91% | - |
14.12.2023 | 55,00 | 55,25 | 54,25 | 54,75 | 0,00% | - |
13.12.2023 | 54,25 | 55,00 | 54,25 | 54,75 | 0,92% | - |
12.12.2023 | 54,75 | 55,25 | 54,00 | 54,25 | -0,91% | - |
11.12.2023 | 54,75 | 55,25 | 54,25 | 54,75 | 0,00% | - |
08.12.2023 | 53,75 | 54,75 | 53,25 | 54,75 | 2,34% | - |
07.12.2023 | 53,75 | 54,25 | 53,25 | 53,50 | -0,93% | - |
06.12.2023 | 54,00 | 54,75 | 53,75 | 54,00 | 0,47% | - |
05.12.2023 | 53,50 | 54,50 | 52,75 | 53,75 | -0,46% | - |
04.12.2023 | 53,75 | 54,50 | 53,25 | 54,00 | -0,46% | - |
01.12.2023 | 53,75 | 55,25 | 53,75 | 54,25 | 0,46% | - |
30.11.2023 | 53,75 | 54,75 | 53,75 | 54,00 | 0,47% | - |
29.11.2023 | 53,50 | 55,25 | 53,50 | 53,75 | 0,00% | - |
28.11.2023 | 54,00 | 54,50 | 53,50 | 53,75 | -0,92% | - |
27.11.2023 | 54,00 | 55,25 | 54,00 | 54,25 | 0,00% | - |
24.11.2023 | 54,00 | 55,00 | 53,75 | 54,25 | 0,00% | - |
23.11.2023 | 54,75 | 54,75 | 54,25 | 54,25 | -0,46% | - |
22.11.2023 | 53,75 | 55,25 | 53,25 | 54,50 | 1,40% | - |
21.11.2023 | 54,25 | 54,25 | 53,50 | 53,75 | -0,92% | - |
20.11.2023 | 53,75 | 54,25 | 53,75 | 54,25 | 0,00% | - |
17.11.2023 | 54,00 | 54,50 | 53,50 | 54,25 | 0,00% | - |
16.11.2023 | 53,50 | 54,25 | 53,00 | 54,25 | 0,93% | - |
15.11.2023 | 53,50 | 54,75 | 53,50 | 53,75 | 0,00% | - |
14.11.2023 | 54,00 | 54,75 | 53,25 | 53,75 | -0,92% | - |
13.11.2023 | 53,75 | 54,25 | 53,50 | 54,25 | 0,93% | - |
10.11.2023 | 53,25 | 54,25 | 53,25 | 53,75 | 0,94% | - |
09.11.2023 | 52,75 | 53,75 | 52,50 | 53,25 | 0,47% | - |
08.11.2023 | 53,00 | 53,75 | 52,50 | 53,00 | 1,92% | - |
07.11.2023 | 51,75 | 53,50 | 51,50 | 52,00 | -0,48% | - |