71,797$
-2,08%
Echtzeit-Aktienkurs Silicon Motion Technology Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Silicon Motion Technology Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 73,01 | 73,89 | 71,44 | 71,84 | -2,02% | 401.362,00 |
| 18.04.2024 | 73,87 | 74,08 | 72,53 | 73,32 | -1,16% | 260.004,00 |
| 17.04.2024 | 73,50 | 75,25 | 73,01 | 74,18 | 1,20% | 347.598,00 |
| 16.04.2024 | 73,45 | 74,04 | 72,96 | 73,30 | -0,73% | 348.043,00 |
| 15.04.2024 | 75,79 | 75,79 | 73,41 | 73,84 | -1,91% | 392.526,00 |
| 12.04.2024 | 77,40 | 77,40 | 74,60 | 75,28 | -3,24% | 360.740,00 |
| 11.04.2024 | 79,51 | 79,62 | 77,71 | 77,80 | -2,21% | 472.400,00 |
| 10.04.2024 | 80,89 | 80,96 | 79,44 | 79,56 | -1,06% | 332.038,00 |
| 09.04.2024 | 82,70 | 83,96 | 80,29 | 80,41 | -3,00% | 492.192,00 |
| 08.04.2024 | 80,51 | 83,66 | 80,05 | 82,90 | 3,11% | 640.271,00 |
| 05.04.2024 | 80,01 | 80,81 | 80,01 | 80,40 | 0,69% | 250.753,00 |
| 04.04.2024 | 81,60 | 81,84 | 79,80 | 79,85 | -1,36% | 276.739,00 |
| 03.04.2024 | 79,76 | 81,38 | 79,52 | 80,96 | 1,37% | 309.405,00 |
| 02.04.2024 | 79,17 | 79,86 | 78,25 | 79,86 | 0,20% | 320.338,00 |
| 01.04.2024 | 77,02 | 79,80 | 77,02 | 79,70 | 3,59% | 508.813,00 |
| 28.03.2024 | 76,04 | 77,17 | 76,00 | 76,94 | 0,84% | 235.319,00 |
| 27.03.2024 | 76,15 | 76,30 | 74,66 | 76,30 | 0,73% | 138.853,00 |
| 26.03.2024 | 76,89 | 77,65 | 75,50 | 75,75 | -1,03% | 176.908,00 |
| 25.03.2024 | 77,10 | 77,77 | 76,40 | 76,54 | -1,51% | 222.872,00 |
| 22.03.2024 | 78,15 | 78,74 | 76,82 | 77,71 | -0,56% | 273.658,00 |
| 21.03.2024 | 78,24 | 80,60 | 77,68 | 78,15 | 2,64% | 1.116.281,00 |
| 20.03.2024 | 74,90 | 76,25 | 74,10 | 76,14 | 2,22% | 547.778,00 |
| 19.03.2024 | 73,18 | 74,61 | 73,14 | 74,49 | 0,87% | 342.238,00 |
| 18.03.2024 | 72,88 | 74,03 | 72,28 | 73,85 | 1,89% | 461.178,00 |
| 15.03.2024 | 72,00 | 73,07 | 71,76 | 72,48 | 0,93% | 351.573,00 |
| 14.03.2024 | 71,90 | 72,02 | 71,07 | 71,81 | -0,06% | 156.656,00 |
| 13.03.2024 | 72,59 | 72,59 | 71,50 | 71,85 | -0,77% | 220.606,00 |
| 12.03.2024 | 72,12 | 72,48 | 71,20 | 72,41 | 0,89% | 146.739,00 |
| 11.03.2024 | 71,24 | 71,96 | 71,24 | 71,77 | 0,04% | 162.723,00 |
| 08.03.2024 | 72,42 | 73,03 | 71,74 | 71,74 | -1,39% | 169.813,00 |
| 07.03.2024 | 71,84 | 72,98 | 71,68 | 72,75 | 0,76% | 204.008,00 |
| 06.03.2024 | 71,30 | 72,32 | 71,30 | 72,20 | 1,89% | 322.705,00 |
| 05.03.2024 | 71,07 | 72,30 | 70,50 | 70,86 | -1,88% | 569.684,00 |
| 04.03.2024 | 72,90 | 72,90 | 71,99 | 72,22 | 0,03% | 369.406,00 |
| 01.03.2024 | 71,00 | 72,80 | 70,83 | 72,20 | 2,04% | 648.886,00 |
| 29.02.2024 | 70,42 | 70,87 | 69,77 | 70,76 | 1,09% | 356.886,00 |
| 28.02.2024 | 69,00 | 70,65 | 68,76 | 70,00 | 0,81% | 401.705,00 |
| 27.02.2024 | 70,00 | 70,15 | 69,23 | 69,44 | -0,54% | 340.091,00 |
| 26.02.2024 | 68,91 | 69,85 | 68,69 | 69,82 | 1,06% | 313.038,00 |
| 23.02.2024 | 69,39 | 69,49 | 68,25 | 69,09 | -0,26% | 112.081,00 |
| 22.02.2024 | 68,43 | 69,50 | 68,07 | 69,27 | 2,36% | 530.078,00 |
| 21.02.2024 | 67,33 | 67,80 | 66,88 | 67,67 | 0,50% | 184.184,00 |
| 20.02.2024 | 68,50 | 68,50 | 66,08 | 67,33 | -1,65% | 390.815,00 |
| 16.02.2024 | 68,72 | 69,37 | 67,63 | 68,46 | -1,13% | 268.082,00 |
| 15.02.2024 | 68,96 | 69,48 | 68,24 | 69,24 | 0,46% | 304.897,00 |
| 14.02.2024 | 68,36 | 68,98 | 68,04 | 68,92 | 1,92% | 417.093,00 |
| 13.02.2024 | 68,14 | 68,18 | 67,32 | 67,62 | -1,64% | 347.010,00 |
| 12.02.2024 | 68,55 | 69,30 | 67,70 | 68,75 | 0,42% | 898.412,00 |
| 09.02.2024 | 68,77 | 68,86 | 67,52 | 68,46 | 0,82% | 464.126,00 |
| 08.02.2024 | 67,03 | 69,04 | 66,83 | 67,90 | 1,42% | 864.234,00 |
| 07.02.2024 | 67,78 | 68,20 | 64,78 | 66,95 | 3,11% | 1.539.488,00 |
| 06.02.2024 | 64,49 | 64,94 | 63,76 | 64,93 | 0,93% | 532.900,00 |
| 05.02.2024 | 63,95 | 64,70 | 63,25 | 64,33 | 0,69% | 460.191,00 |
| 02.02.2024 | 63,47 | 64,15 | 63,10 | 63,89 | 0,54% | 202.166,00 |
| 01.02.2024 | 63,41 | 63,97 | 62,99 | 63,55 | 0,84% | 357.670,00 |
| 31.01.2024 | 62,17 | 64,08 | 62,14 | 63,02 | 0,77% | 555.028,00 |
| 30.01.2024 | 61,28 | 62,97 | 60,93 | 62,54 | 2,34% | 915.774,00 |
| 29.01.2024 | 62,26 | 62,69 | 60,78 | 61,11 | -1,91% | 1.343.240,00 |
| 26.01.2024 | 62,66 | 62,76 | 62,14 | 62,30 | -1,60% | 615.110,00 |
| 25.01.2024 | 64,98 | 64,98 | 62,87 | 63,31 | -1,52% | 746.640,00 |
| 24.01.2024 | 65,00 | 65,30 | 64,16 | 64,29 | -0,29% | 618.684,00 |
| 23.01.2024 | 64,92 | 65,36 | 64,39 | 64,48 | -0,68% | 166.183,00 |
| 22.01.2024 | 64,94 | 65,98 | 64,40 | 64,92 | 0,82% | 288.791,00 |
| 19.01.2024 | 63,53 | 64,39 | 63,40 | 64,39 | 1,32% | 402.792,00 |
| 18.01.2024 | 64,32 | 64,38 | 62,71 | 63,55 | -0,06% | 392.391,00 |
| 17.01.2024 | 63,12 | 64,07 | 62,07 | 63,59 | 0,03% | 1.383.876,00 |
| 16.01.2024 | 64,48 | 64,48 | 62,76 | 63,57 | -1,01% | 289.190,00 |
| 12.01.2024 | 64,86 | 64,91 | 63,98 | 64,22 | -0,76% | 272.110,00 |
| 11.01.2024 | 65,00 | 65,00 | 64,01 | 64,71 | -0,18% | 213.517,00 |
| 10.01.2024 | 65,00 | 65,00 | 63,84 | 64,83 | -0,25% | 880.451,00 |
| 09.01.2024 | 64,52 | 65,00 | 64,36 | 64,99 | 0,08% | 396.746,00 |
| 08.01.2024 | 65,43 | 65,43 | 64,38 | 64,94 | -0,09% | 551.877,00 |
| 05.01.2024 | 64,49 | 65,24 | 63,98 | 65,00 | 4,03% | 1.082.558,00 |
| 04.01.2024 | 62,00 | 63,18 | 61,42 | 62,48 | 5,04% | 1.031.231,00 |
| 03.01.2024 | 60,25 | 60,78 | 58,91 | 59,48 | -0,34% | 323.736,00 |
| 02.01.2024 | 60,99 | 61,19 | 59,15 | 59,68 | -2,60% | 390.483,00 |
| 29.12.2023 | 60,92 | 62,31 | 60,92 | 61,27 | 0,49% | 529.653,00 |
| 28.12.2023 | 60,15 | 61,19 | 60,15 | 60,97 | 1,26% | 271.838,00 |
| 27.12.2023 | 60,77 | 60,77 | 60,04 | 60,21 | -0,22% | 145.132,00 |
| 26.12.2023 | 60,49 | 61,26 | 60,31 | 60,34 | -0,58% | 217.185,00 |
| 22.12.2023 | 59,50 | 62,00 | 58,60 | 60,69 | 1,02% | 816.791,00 |
| 21.12.2023 | 59,83 | 60,20 | 59,00 | 60,08 | 3,28% | 692.685,00 |
| 20.12.2023 | 59,50 | 60,16 | 58,08 | 58,17 | -2,84% | 313.601,00 |
| 19.12.2023 | 59,20 | 60,27 | 59,20 | 59,87 | 1,08% | 371.994,00 |
| 18.12.2023 | 60,20 | 60,20 | 58,97 | 59,23 | -1,23% | 301.479,00 |
| 15.12.2023 | 59,98 | 60,30 | 59,58 | 59,97 | -0,33% | 455.012,00 |
| 14.12.2023 | 59,76 | 60,62 | 59,55 | 60,17 | 0,77% | 1.196.389,00 |
| 13.12.2023 | 58,30 | 60,00 | 58,30 | 59,71 | 2,00% | 236.461,00 |
| 12.12.2023 | 59,28 | 59,34 | 58,13 | 58,54 | -0,92% | 246.840,00 |
| 11.12.2023 | 58,70 | 59,36 | 58,44 | 59,09 | 0,38% | 164.687,00 |
| 08.12.2023 | 57,47 | 58,89 | 57,47 | 58,86 | 1,89% | 960.142,00 |
| 07.12.2023 | 57,76 | 58,53 | 57,70 | 57,77 | -0,14% | 229.038,00 |
| 06.12.2023 | 58,50 | 58,75 | 57,66 | 57,85 | -0,65% | 448.185,00 |
| 05.12.2023 | 58,02 | 58,31 | 57,00 | 58,23 | -0,46% | 339.233,00 |
| 04.12.2023 | 58,51 | 58,95 | 57,59 | 58,50 | -0,56% | 565.503,00 |
| 01.12.2023 | 58,68 | 59,71 | 58,49 | 58,83 | 0,15% | 197.387,00 |
| 30.11.2023 | 59,00 | 59,66 | 58,49 | 58,74 | -0,56% | 206.334,00 |
| 29.11.2023 | 59,86 | 60,73 | 58,92 | 59,07 | -0,22% | 230.852,00 |
| 28.11.2023 | 59,30 | 59,47 | 58,69 | 59,20 | -0,50% | 199.091,00 |
| 27.11.2023 | 59,20 | 60,22 | 59,20 | 59,50 | -0,22% | 368.375,00 |