Börse:
66,628$
-4,01%
Echtzeit-Aktienkurs Silicon Motion Technology Corp
Bid:
66,166$
Ask:
67,091$
Aktienkurse zur Silicon Motion Technology Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 69,68 | 69,68 | 66,30 | 66,63 | -4,01% | 512.086,00 |
| 15.04.2021 | 67,27 | 69,55 | 66,87 | 69,41 | 4,50% | 670.660,00 |
| 14.04.2021 | 67,80 | 67,87 | 65,91 | 66,42 | -2,14% | 546.326,00 |
| 13.04.2021 | 67,59 | 68,05 | 66,40 | 67,87 | 0,89% | 364.719,00 |
| 12.04.2021 | 69,62 | 69,73 | 65,92 | 67,27 | -3,00% | 687.204,00 |
| 09.04.2021 | 70,00 | 70,72 | 69,06 | 69,35 | 0,26% | 483.045,00 |
| 08.04.2021 | 69,69 | 70,94 | 66,85 | 69,17 | 6,68% | 1.025.717,00 |
| 07.04.2021 | 64,27 | 64,86 | 63,23 | 64,84 | 0,31% | 320.213,00 |
| 06.04.2021 | 65,01 | 65,81 | 64,06 | 64,64 | -0,87% | 300.522,00 |
| 05.04.2021 | 63,97 | 65,40 | 63,72 | 65,21 | 2,69% | 566.561,00 |
| 01.04.2021 | 60,47 | 63,80 | 60,47 | 63,50 | 6,92% | 577.057,00 |
| 31.03.2021 | 58,05 | 60,29 | 57,75 | 59,39 | 2,84% | 781.205,00 |
| 30.03.2021 | 57,59 | 58,11 | 56,87 | 57,75 | 0,19% | 215.203,00 |
| 29.03.2021 | 57,92 | 58,59 | 56,60 | 57,64 | -2,16% | 459.363,00 |
| 26.03.2021 | 58,50 | 59,62 | 57,80 | 58,91 | 0,65% | 275.005,00 |
| 25.03.2021 | 57,86 | 58,97 | 57,00 | 58,53 | 0,60% | 214.460,00 |
| 24.03.2021 | 60,66 | 60,81 | 58,01 | 58,18 | -2,79% | 315.956,00 |
| 23.03.2021 | 63,02 | 63,02 | 59,40 | 59,85 | -4,88% | 376.910,00 |
| 22.03.2021 | 63,17 | 63,42 | 62,48 | 62,92 | -0,58% | 367.115,00 |
| 19.03.2021 | 64,63 | 65,02 | 63,07 | 63,29 | -1,74% | 684.563,00 |
| 18.03.2021 | 66,42 | 66,97 | 63,90 | 64,41 | -4,02% | 471.883,00 |
| 17.03.2021 | 66,30 | 67,24 | 65,28 | 67,11 | -0,24% | 511.742,00 |
| 16.03.2021 | 67,25 | 67,69 | 65,96 | 67,27 | 0,92% | 627.815,00 |
| 15.03.2021 | 63,00 | 66,75 | 62,59 | 66,66 | 5,94% | 489.801,00 |
| 12.03.2021 | 62,50 | 63,15 | 61,91 | 62,92 | 0,16% | 586.762,00 |
| 11.03.2021 | 65,26 | 65,79 | 62,21 | 62,82 | -2,09% | 864.132,00 |
| 10.03.2021 | 62,79 | 65,60 | 62,79 | 64,16 | 2,41% | 1.067.019,00 |
| 09.03.2021 | 59,24 | 63,30 | 59,24 | 62,65 | 8,77% | 1.109.341,00 |
| 08.03.2021 | 58,68 | 59,56 | 57,43 | 57,60 | -1,86% | 227.284,00 |
| 05.03.2021 | 58,61 | 59,18 | 56,06 | 58,69 | 2,07% | 403.616,00 |
| 04.03.2021 | 59,27 | 59,82 | 57,15 | 57,50 | -3,72% | 507.592,00 |
| 03.03.2021 | 58,08 | 59,93 | 58,08 | 59,72 | 3,39% | 513.142,00 |
| 02.03.2021 | 59,43 | 59,81 | 57,76 | 57,76 | -3,25% | 376.502,00 |
| 01.03.2021 | 59,78 | 60,26 | 58,83 | 59,70 | 0,44% | 534.997,00 |
| 26.02.2021 | 59,06 | 60,41 | 57,54 | 59,44 | 1,12% | 378.217,00 |
| 25.02.2021 | 61,47 | 62,24 | 58,01 | 58,78 | -5,57% | 598.926,00 |
| 24.02.2021 | 59,75 | 62,59 | 59,42 | 62,25 | 4,11% | 585.194,00 |
| 23.02.2021 | 59,68 | 60,09 | 57,01 | 59,79 | -0,98% | 745.399,00 |
| 22.02.2021 | 60,62 | 61,68 | 59,95 | 60,38 | -2,11% | 361.037,00 |
| 19.02.2021 | 60,70 | 61,95 | 60,15 | 61,68 | 2,90% | 625.322,00 |
| 18.02.2021 | 59,63 | 61,25 | 58,50 | 59,94 | -0,32% | 792.168,00 |
| 17.02.2021 | 61,00 | 61,03 | 59,26 | 60,13 | -1,35% | 808.821,00 |
| 16.02.2021 | 64,00 | 64,40 | 60,27 | 60,95 | -4,12% | 735.441,00 |
| 12.02.2021 | 62,37 | 63,57 | 61,81 | 63,57 | 1,16% | 288.213,00 |
| 11.02.2021 | 61,79 | 63,00 | 61,38 | 62,84 | 2,16% | 255.789,00 |
| 10.02.2021 | 63,13 | 63,20 | 60,89 | 61,51 | -2,27% | 341.912,00 |
| 09.02.2021 | 62,57 | 63,94 | 61,50 | 62,94 | -1,36% | 648.145,00 |
| 08.02.2021 | 59,61 | 64,13 | 59,60 | 63,81 | 7,08% | 1.002.150,00 |
| 05.02.2021 | 56,99 | 59,96 | 56,24 | 59,59 | 6,24% | 1.100.308,00 |
| 04.02.2021 | 58,48 | 58,85 | 54,25 | 56,09 | 6,92% | 2.784.029,00 |
| 03.02.2021 | 52,65 | 53,02 | 51,63 | 52,46 | -0,40% | 776.385,00 |
| 02.02.2021 | 52,30 | 52,80 | 50,67 | 52,67 | 2,85% | 676.719,00 |
| 01.02.2021 | 50,22 | 51,66 | 49,51 | 51,21 | 3,64% | 624.665,00 |
| 29.01.2021 | 48,07 | 51,24 | 48,07 | 49,41 | 2,62% | 711.914,00 |
| 28.01.2021 | 48,15 | 49,20 | 47,90 | 48,15 | 0,54% | 334.328,00 |
| 27.01.2021 | 50,53 | 51,00 | 47,50 | 47,89 | -6,50% | 469.653,00 |
| 26.01.2021 | 50,50 | 51,81 | 49,70 | 51,22 | 1,99% | 452.695,00 |
| 25.01.2021 | 51,84 | 52,19 | 49,72 | 50,22 | -1,78% | 318.854,00 |
| 22.01.2021 | 50,88 | 51,67 | 50,51 | 51,13 | -0,37% | 246.188,00 |
| 21.01.2021 | 50,43 | 51,60 | 50,03 | 51,32 | 2,21% | 229.281,00 |
| 20.01.2021 | 50,50 | 50,92 | 49,73 | 50,21 | -0,24% | 164.269,00 |
| 19.01.2021 | 49,81 | 51,14 | 48,72 | 50,33 | 1,84% | 436.763,00 |
| 15.01.2021 | 49,78 | 50,00 | 48,01 | 49,42 | -1,10% | 311.130,00 |
| 14.01.2021 | 49,39 | 51,31 | 49,03 | 49,97 | 1,09% | 557.314,00 |
| 13.01.2021 | 48,72 | 50,00 | 48,39 | 49,43 | 1,62% | 552.246,00 |
| 12.01.2021 | 48,07 | 48,74 | 47,71 | 48,64 | 1,71% | 352.302,00 |
| 11.01.2021 | 47,11 | 48,02 | 47,11 | 47,82 | 1,34% | 370.491,00 |
| 08.01.2021 | 49,50 | 49,60 | 46,54 | 47,19 | -3,14% | 457.099,00 |
| 07.01.2021 | 48,80 | 49,07 | 47,86 | 48,72 | 1,82% | 241.531,00 |
| 06.01.2021 | 48,77 | 48,89 | 47,76 | 47,85 | -1,97% | 263.980,00 |
| 05.01.2021 | 47,48 | 48,95 | 47,26 | 48,81 | 3,39% | 282.703,00 |
| 04.01.2021 | 48,79 | 49,80 | 46,96 | 47,21 | -1,95% | 338.265,00 |
| 31.12.2020 | 47,38 | 48,39 | 46,69 | 48,15 | 2,45% | 471.498,00 |
| 30.12.2020 | 45,95 | 47,34 | 45,83 | 47,00 | 3,00% | 284.634,00 |
| 29.12.2020 | 45,91 | 46,13 | 45,07 | 45,63 | -0,18% | 259.624,00 |
| 28.12.2020 | 45,49 | 46,20 | 45,15 | 45,71 | 1,76% | 286.120,00 |
| 24.12.2020 | 45,34 | 45,34 | 44,58 | 44,92 | -0,51% | 103.924,00 |
| 23.12.2020 | 45,79 | 46,07 | 45,04 | 45,15 | -1,16% | 171.446,00 |
| 22.12.2020 | 45,57 | 45,74 | 45,00 | 45,68 | 0,26% | 145.628,00 |
| 21.12.2020 | 45,59 | 45,75 | 44,75 | 45,56 | -0,96% | 173.158,00 |
| 18.12.2020 | 46,10 | 46,52 | 45,84 | 46,00 | 0,24% | 298.896,00 |
| 17.12.2020 | 46,62 | 46,67 | 44,85 | 45,89 | -1,59% | 296.064,00 |
| 16.12.2020 | 48,00 | 48,00 | 45,58 | 46,63 | -1,91% | 276.646,00 |
| 15.12.2020 | 45,90 | 47,80 | 45,85 | 47,54 | 4,23% | 518.581,00 |
| 14.12.2020 | 44,33 | 45,87 | 44,33 | 45,61 | 3,64% | 265.558,00 |
| 11.12.2020 | 44,24 | 44,62 | 43,89 | 44,01 | -0,92% | 292.229,00 |
| 10.12.2020 | 44,21 | 44,95 | 43,65 | 44,42 | 0,38% | 138.543,00 |
| 09.12.2020 | 44,67 | 45,03 | 43,75 | 44,25 | -0,76% | 458.541,00 |
| 08.12.2020 | 45,16 | 45,50 | 44,21 | 44,59 | -1,78% | 315.354,00 |
| 07.12.2020 | 44,56 | 45,58 | 43,50 | 45,40 | 2,23% | 470.328,00 |
| 04.12.2020 | 43,05 | 44,72 | 41,66 | 44,41 | 5,14% | 476.797,00 |
| 03.12.2020 | 40,50 | 43,10 | 40,15 | 42,24 | 8,47% | 571.679,00 |
| 02.12.2020 | 39,00 | 39,55 | 38,43 | 38,94 | 0,18% | 301.650,00 |
| 01.12.2020 | 39,66 | 40,96 | 38,68 | 38,87 | -2,04% | 537.194,00 |
| 30.11.2020 | 39,77 | 39,80 | 39,23 | 39,68 | 0,15% | 112.695,00 |
| 27.11.2020 | 39,45 | 40,10 | 39,45 | 39,62 | 0,48% | 171.484,00 |
| 25.11.2020 | 39,84 | 39,89 | 39,26 | 39,43 | -0,98% | 173.451,00 |
| 24.11.2020 | 38,82 | 39,89 | 37,80 | 39,82 | 3,70% | 379.478,00 |
| 23.11.2020 | 37,21 | 38,70 | 36,48 | 38,40 | 4,07% | 356.324,00 |
| 20.11.2020 | 37,27 | 37,71 | 36,75 | 36,90 | -1,63% | 398.036,00 |