76,970$
0,89%
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 | 76,40 | 77,12 | 76,05 | 76,97 | 0,89% | 38.599,00 |
27.03.2024 | 76,15 | 76,30 | 74,66 | 76,29 | 0,71% | 128.161,00 |
26.03.2024 | 76,89 | 77,65 | 75,50 | 75,75 | -1,03% | 176.631,00 |
25.03.2024 | 77,10 | 77,77 | 76,40 | 76,54 | -1,51% | 222.855,00 |
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% | 1.116.036,00 |
20.03.2024 | 74,90 | 76,23 | 74,10 | 76,14 | 2,22% | 542.512,00 |
19.03.2024 | 73,18 | 74,61 | 73,14 | 74,49 | 0,87% | 342.184,00 |
18.03.2024 | 72,88 | 74,03 | 72,28 | 73,85 | 1,89% | 410.734,00 |
15.03.2024 | 72,00 | 73,07 | 71,76 | 72,48 | 0,96% | 351.573,00 |
14.03.2024 | 71,90 | 72,02 | 71,07 | 71,79 | -0,14% | 143.685,00 |
13.03.2024 | 72,59 | 72,59 | 71,50 | 71,89 | -0,81% | 205.566,00 |
12.03.2024 | 72,12 | 72,48 | 71,20 | 72,48 | 0,99% | 136.148,00 |
11.03.2024 | 71,24 | 71,96 | 71,24 | 71,77 | 0,04% | 148.122,00 |
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% | 204.002,00 |
06.03.2024 | 71,30 | 72,32 | 71,30 | 72,20 | 1,89% | 300.834,00 |
05.03.2024 | 71,07 | 72,30 | 70,50 | 70,86 | -1,88% | 487.830,00 |
04.03.2024 | 72,90 | 72,90 | 71,99 | 72,22 | 0,03% | 358.398,00 |
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% | 317.675,00 |
28.02.2024 | 69,00 | 70,65 | 68,76 | 70,00 | 0,81% | 380.034,00 |
27.02.2024 | 70,00 | 70,15 | 69,23 | 69,44 | -0,54% | 314.112,00 |
26.02.2024 | 68,91 | 69,85 | 68,69 | 69,82 | 1,06% | 313.034,00 |
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% | 528.071,00 |
21.02.2024 | 67,33 | 67,80 | 66,88 | 67,67 | 0,50% | 167.004,00 |
20.02.2024 | 68,50 | 68,50 | 66,08 | 67,33 | -1,65% | 389.799,00 |
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% | 291.911,00 |
14.02.2024 | 68,36 | 68,98 | 68,04 | 68,92 | 1,92% | 390.732,00 |
13.02.2024 | 68,14 | 68,18 | 67,32 | 67,62 | -1,64% | 325.369,00 |
12.02.2024 | 68,55 | 69,30 | 67,70 | 68,75 | 0,42% | 879.093,00 |
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% | 825.004,00 |
07.02.2024 | 67,78 | 68,20 | 64,78 | 66,95 | 3,11% | 1.532.850,00 |
06.02.2024 | 64,49 | 64,94 | 63,76 | 64,93 | 0,93% | 527.315,00 |
05.02.2024 | 63,95 | 64,70 | 63,25 | 64,33 | 0,69% | 457.569,00 |
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% | 287.585,00 |
31.01.2024 | 62,17 | 64,08 | 62,14 | 63,02 | 0,77% | 467.452,00 |
30.01.2024 | 61,28 | 62,97 | 60,93 | 62,54 | 2,34% | 751.018,00 |
29.01.2024 | 62,26 | 62,69 | 60,78 | 61,11 | -1,91% | 1.062.278,00 |
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% | 727.372,00 |
24.01.2024 | 65,00 | 65,30 | 64,16 | 64,29 | -0,29% | 523.283,00 |
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% | 288.584,00 |
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% | 266.279,00 |
17.01.2024 | 63,12 | 64,07 | 62,07 | 63,59 | 0,03% | 1.145.174,00 |
16.01.2024 | 64,48 | 64,48 | 62,76 | 63,57 | -1,01% | 289.126,00 |
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% | 193.583,00 |
10.01.2024 | 65,00 | 65,00 | 63,84 | 64,83 | -0,25% | 778.218,00 |
09.01.2024 | 64,52 | 65,00 | 64,36 | 64,99 | 0,08% | 322.316,00 |
08.01.2024 | 65,43 | 65,43 | 64,38 | 64,94 | -0,09% | 551.367,00 |
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% | 1.030.924,00 |
03.01.2024 | 60,25 | 60,78 | 58,91 | 59,48 | -0,34% | 302.437,00 |
02.01.2024 | 60,99 | 61,19 | 59,15 | 59,68 | -2,60% | 375.549,00 |
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% | 231.196,00 |
27.12.2023 | 60,77 | 60,77 | 60,04 | 60,21 | -0,22% | 135.049,00 |
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% | 665.334,00 |
20.12.2023 | 59,50 | 60,16 | 58,08 | 58,17 | -2,84% | 221.924,00 |
19.12.2023 | 59,20 | 60,27 | 59,20 | 59,87 | 1,08% | 267.115,00 |
18.12.2023 | 60,20 | 60,20 | 58,97 | 59,23 | -1,23% | 253.859,00 |
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% | 1.182.703,00 |
13.12.2023 | 58,30 | 60,00 | 58,30 | 59,71 | 2,00% | 223.528,00 |
12.12.2023 | 59,28 | 59,34 | 58,13 | 58,54 | -0,92% | 224.040,00 |
11.12.2023 | 58,70 | 59,36 | 58,44 | 59,09 | 0,38% | 153.859,00 |
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% | 146.912,00 |
06.12.2023 | 58,50 | 58,75 | 57,66 | 57,85 | -0,65% | 279.934,00 |
05.12.2023 | 58,02 | 58,31 | 57,00 | 58,23 | -0,46% | 339.018,00 |
04.12.2023 | 58,51 | 58,95 | 57,59 | 58,50 | -0,56% | 384.151,00 |
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% | 193.492,00 |
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 |
24.11.2023 | 59,06 | 60,29 | 59,06 | 59,63 | 0,42% | 115.718,00 |
22.11.2023 | 58,68 | 59,92 | 58,68 | 59,38 | 1,61% | 468.508,00 |
21.11.2023 | 58,68 | 59,29 | 58,40 | 58,44 | -1,33% | 204.614,00 |
20.11.2023 | 59,23 | 59,44 | 58,85 | 59,23 | 0,24% | 275.174,00 |
17.11.2023 | 59,03 | 59,16 | 58,35 | 59,09 | 0,53% | 309.533,00 |
16.11.2023 | 57,71 | 58,78 | 56,97 | 58,78 | 1,15% | 459.850,00 |
15.11.2023 | 58,48 | 59,12 | 57,75 | 58,11 | -1,01% | 225.123,00 |
14.11.2023 | 58,50 | 58,95 | 57,85 | 58,70 | 1,43% | 326.575,00 |
13.11.2023 | 57,21 | 57,90 | 57,01 | 57,87 | 0,43% | 113.858,00 |
10.11.2023 | 57,19 | 58,00 | 56,75 | 57,62 | 1,00% | 250.794,00 |
09.11.2023 | 56,58 | 57,67 | 56,01 | 57,05 | 0,87% | 214.403,00 |
08.11.2023 | 56,58 | 57,60 | 56,17 | 56,56 | -0,48% | 328.435,00 |
07.11.2023 | 55,48 | 57,37 | 55,48 | 56,83 | 1,85% | 438.635,00 |
06.11.2023 | 56,00 | 56,00 | 55,11 | 55,80 | 0,00% | 307.302,00 |
03.11.2023 | 56,28 | 56,78 | 54,95 | 55,80 | -0,61% | 722.737,00 |