Echtzeit-Aktienkurs Silicon Motion Technology Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Silicon Motion Technology Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 59,62 | 59,67 | 59,49 | 59,50 | 1,06% | - |
| 25.02.2021 | 60,23 | 60,64 | 58,04 | 58,88 | -5,49% | - |
| 24.02.2021 | 60,56 | 62,61 | 60,15 | 62,30 | 4,26% | - |
| 23.02.2021 | 59,01 | 60,16 | 58,23 | 59,75 | -0,75% | - |
| 22.02.2021 | 61,45 | 61,59 | 59,91 | 60,20 | -2,28% | - |
| 19.02.2021 | 60,46 | 61,99 | 60,12 | 61,61 | 3,06% | - |
| 18.02.2021 | 59,21 | 61,22 | 58,91 | 59,78 | -0,81% | - |
| 17.02.2021 | 60,10 | 60,27 | 60,10 | 60,27 | -0,86% | - |
| 16.02.2021 | 62,90 | 62,90 | 60,24 | 60,79 | -4,55% | - |
| 12.02.2021 | 62,66 | 63,88 | 62,57 | 63,69 | 1,39% | - |
| 11.02.2021 | 62,15 | 63,12 | 61,35 | 62,81 | 2,10% | - |
| 10.02.2021 | 62,14 | 62,14 | 60,84 | 61,52 | -2,08% | - |
| 09.02.2021 | 62,60 | 63,10 | 61,40 | 62,83 | -1,84% | - |
| 08.02.2021 | 60,05 | 64,08 | 59,93 | 64,01 | 7,16% | - |
| 05.02.2021 | 58,27 | 59,96 | 58,14 | 59,73 | 6,47% | - |
| 04.02.2021 | 56,45 | 57,71 | 54,98 | 56,10 | 6,91% | - |
| 03.02.2021 | 52,30 | 53,07 | 52,17 | 52,48 | -0,20% | - |
| 02.02.2021 | 51,34 | 52,77 | 50,89 | 52,58 | 2,71% | - |
| 01.02.2021 | 50,19 | 51,64 | 0,00 | 51,20 | 3,28% | - |
| 29.01.2021 | 50,40 | 50,98 | 0,00 | 49,57 | 2,75% | - |
| 28.01.2021 | 48,68 | 49,10 | 0,00 | 48,25 | 0,51% | - |
| 27.01.2021 | 50,34 | 50,57 | 47,46 | 48,00 | -6,28% | - |
| 26.01.2021 | 50,93 | 51,88 | 50,69 | 51,22 | 2,28% | - |
| 25.01.2021 | 51,58 | 51,58 | 49,65 | 50,08 | -2,28% | - |
| 22.01.2021 | 51,45 | 51,63 | 51,03 | 51,25 | 0,43% | - |
| 21.01.2021 | 51,03 | 51,03 | 51,02 | 51,03 | 1,60% | - |
| 20.01.2021 | 50,51 | 50,58 | 49,73 | 50,22 | -0,32% | - |
| 19.01.2021 | 50,59 | 51,16 | 50,02 | 50,38 | 2,05% | - |
| 15.01.2021 | 48,76 | 49,88 | 48,15 | 49,37 | -1,41% | - |
| 14.01.2021 | 49,98 | 51,27 | 49,88 | 50,08 | 1,25% | - |
| 13.01.2021 | 49,13 | 49,97 | 48,40 | 49,46 | 1,76% | - |
| 12.01.2021 | 48,21 | 48,78 | 47,65 | 48,60 | 1,66% | - |
| 11.01.2021 | 47,58 | 47,98 | 47,21 | 47,81 | 1,40% | - |
| 08.01.2021 | 48,19 | 48,34 | 46,55 | 47,15 | -3,25% | - |
| 07.01.2021 | 47,94 | 49,10 | 47,90 | 48,73 | 1,58% | - |
| 06.01.2021 | 48,27 | 48,99 | 47,77 | 47,97 | -1,75% | - |
| 05.01.2021 | 48,33 | 49,04 | 47,82 | 48,83 | 3,62% | - |
| 04.01.2021 | 48,96 | 48,96 | 46,91 | 47,12 | -1,86% | - |
| 31.12.2020 | 47,15 | 48,42 | 47,08 | 48,02 | 2,36% | - |
| 30.12.2020 | 46,49 | 47,41 | 46,44 | 46,91 | 3,04% | - |
| 29.12.2020 | 45,37 | 45,99 | 45,28 | 45,53 | -0,22% | - |
| 28.12.2020 | 45,66 | 47,77 | 45,45 | 45,63 | 2,07% | - |
| 24.12.2020 | 44,90 | 45,05 | 44,60 | 44,70 | -1,07% | - |
| 23.12.2020 | 45,43 | 45,72 | 45,04 | 45,19 | -0,96% | - |
| 22.12.2020 | 45,30 | 45,81 | 44,94 | 45,63 | -0,04% | - |
| 21.12.2020 | 45,22 | 45,77 | 45,03 | 45,65 | -1,12% | - |
| 18.12.2020 | 46,42 | 46,42 | 45,82 | 46,16 | 0,18% | - |
| 17.12.2020 | 45,16 | 46,14 | 44,76 | 46,08 | 0,82% | - |
| 16.12.2020 | 46,49 | 46,62 | 43,02 | 45,70 | -4,04% | - |
| 15.12.2020 | 46,67 | 47,89 | 46,66 | 47,63 | 6,53% | - |
| 14.12.2020 | 44,79 | 45,93 | 38,99 | 44,71 | 1,45% | - |
| 11.12.2020 | 44,63 | 44,63 | 43,86 | 44,07 | -1,08% | - |
| 10.12.2020 | 44,23 | 44,98 | 43,53 | 44,55 | 0,83% | - |
| 09.12.2020 | 44,76 | 45,01 | 43,72 | 44,18 | -2,76% | - |
| 08.12.2020 | 45,41 | 46,27 | 44,18 | 45,44 | 1,82% | - |
| 07.12.2020 | 44,65 | 46,09 | 44,27 | 44,63 | 0,36% | - |
| 04.12.2020 | 43,15 | 44,70 | 43,15 | 44,47 | 5,67% | - |
| 03.12.2020 | 41,19 | 43,11 | 41,04 | 42,08 | 7,21% | - |
| 02.12.2020 | 38,80 | 39,72 | 38,31 | 39,25 | 0,51% | - |
| 01.12.2020 | 40,72 | 41,02 | 35,33 | 39,05 | -1,19% | - |
| 30.11.2020 | 39,40 | 39,81 | 39,28 | 39,52 | -0,16% | - |
| 27.11.2020 | 40,01 | 40,06 | 38,81 | 39,59 | 1,91% | - |
| 25.11.2020 | 39,38 | 39,84 | 38,71 | 38,85 | -2,15% | - |
| 24.11.2020 | 39,11 | 39,94 | 38,85 | 39,70 | 3,28% | - |
| 23.11.2020 | 36,62 | 38,71 | 36,60 | 38,44 | 3,96% | - |
| 20.11.2020 | 37,26 | 37,70 | 36,73 | 36,98 | -1,49% | - |
| 19.11.2020 | 37,51 | 37,83 | 37,09 | 37,54 | -2,56% | - |
| 18.11.2020 | 37,96 | 38,71 | 37,78 | 38,52 | 4,05% | - |
| 17.11.2020 | 37,57 | 37,92 | 37,01 | 37,02 | -2,67% | - |
| 16.11.2020 | 37,77 | 38,22 | 37,49 | 38,04 | 2,92% | - |
| 13.11.2020 | 37,10 | 37,58 | 36,80 | 36,96 | 0,78% | - |
| 12.11.2020 | 36,53 | 37,18 | 36,51 | 36,67 | 0,87% | - |
| 11.11.2020 | 36,25 | 36,98 | 35,85 | 36,36 | 2,80% | - |
| 10.11.2020 | 35,54 | 36,23 | 35,05 | 35,37 | -3,15% | - |
| 09.11.2020 | 37,56 | 37,78 | 36,47 | 36,52 | -2,69% | - |
| 06.11.2020 | 41,87 | 41,87 | 35,85 | 37,53 | 3,18% | - |
| 05.11.2020 | 36,66 | 36,86 | 36,19 | 36,37 | 0,61% | - |
| 04.11.2020 | 38,13 | 38,30 | 35,64 | 36,15 | -2,03% | - |
| 03.11.2020 | 38,78 | 38,78 | 36,70 | 36,90 | -1,80% | - |
| 02.11.2020 | 38,80 | 38,80 | 36,84 | 37,58 | 0,32% | - |
| 30.10.2020 | 38,22 | 38,38 | 37,23 | 37,46 | -2,52% | - |
| 29.10.2020 | 37,47 | 38,71 | 37,43 | 38,43 | 3,88% | - |
| 28.10.2020 | 37,09 | 37,51 | 36,77 | 36,99 | -1,99% | - |
| 27.10.2020 | 37,74 | 37,74 | 37,74 | 37,74 | -4,50% | - |
| 26.10.2020 | 39,75 | 39,78 | 38,68 | 39,52 | -0,23% | - |
| 23.10.2020 | 40,20 | 40,26 | 39,54 | 39,61 | -2,96% | - |
| 22.10.2020 | 39,36 | 40,82 | 38,94 | 40,82 | 2,58% | - |
| 21.10.2020 | 39,82 | 40,11 | 39,40 | 39,80 | -1,06% | - |
| 20.10.2020 | 39,92 | 40,22 | 38,34 | 40,22 | -0,92% | - |
| 19.10.2020 | 42,86 | 43,59 | 40,60 | 40,60 | -4,09% | - |
| 16.10.2020 | 42,16 | 42,49 | 41,93 | 42,33 | 3,12% | - |
| 15.10.2020 | 41,90 | 42,37 | 41,05 | 41,05 | -0,47% | - |
| 14.10.2020 | 42,47 | 42,63 | 41,24 | 41,24 | -2,03% | - |
| 13.10.2020 | 42,25 | 42,50 | 41,75 | 42,10 | -0,84% | - |
| 12.10.2020 | 41,90 | 42,98 | 41,49 | 42,45 | 1,22% | - |
| 09.10.2020 | 41,57 | 42,17 | 41,36 | 41,94 | 2,12% | - |
| 08.10.2020 | 41,18 | 41,68 | 40,18 | 41,07 | 0,39% | - |
| 07.10.2020 | 40,68 | 41,47 | 0,00 | 40,91 | 6,98% | - |
| 06.10.2020 | 38,15 | 38,78 | 0,00 | 38,24 | 3,20% | - |
| 05.10.2020 | 37,51 | 37,58 | 36,96 | 37,06 | 0,38% | - |