62,500€
-0,79%
Echtzeit-Aktienkurs Silicon Motion Technology Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Silicon Motion Technology Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 64,00 | 64,00 | 62,25 | 62,50 | -0,79% | 181,00 |
| 01.07.2025 | 63,75 | 64,50 | 62,25 | 63,00 | -1,56% | - |
| 30.06.2025 | 65,00 | 65,25 | 63,50 | 64,00 | -0,78% | - |
| 27.06.2025 | 62,50 | 64,75 | 62,25 | 64,50 | 3,20% | - |
| 26.06.2025 | 61,25 | 63,00 | 61,25 | 62,50 | 2,04% | - |
| 25.06.2025 | 62,50 | 63,50 | 61,25 | 61,25 | -1,61% | 310,00 |
| 24.06.2025 | 61,00 | 62,75 | 60,25 | 62,25 | 2,89% | 3,00 |
| 23.06.2025 | 60,75 | 61,25 | 59,75 | 60,50 | -0,41% | - |
| 20.06.2025 | 62,25 | 62,50 | 60,50 | 60,75 | -1,22% | 50,00 |
| 19.06.2025 | 62,00 | 62,50 | 61,50 | 61,50 | -1,60% | 24,00 |
| 18.06.2025 | 59,75 | 62,50 | 59,50 | 62,50 | 5,04% | 35,00 |
| 17.06.2025 | 60,00 | 60,25 | 59,50 | 59,50 | -1,65% | 17,00 |
| 16.06.2025 | 58,00 | 60,50 | 58,00 | 60,50 | 4,31% | 321,00 |
| 13.06.2025 | 57,75 | 58,25 | 57,00 | 58,00 | -0,43% | 30,00 |
| 12.06.2025 | 57,75 | 58,25 | 57,50 | 58,25 | 0,00% | 19,00 |
| 11.06.2025 | 58,00 | 59,00 | 57,50 | 58,25 | -0,85% | 275,00 |
| 10.06.2025 | 59,00 | 59,25 | 58,25 | 58,75 | -0,42% | - |
| 09.06.2025 | 58,75 | 60,00 | 58,50 | 59,00 | 0,00% | - |
| 06.06.2025 | 58,50 | 59,50 | 58,00 | 59,00 | 1,29% | - |
| 05.06.2025 | 57,75 | 59,25 | 57,25 | 58,25 | 1,30% | 57,00 |
| 04.06.2025 | 57,00 | 57,75 | 56,25 | 57,50 | 0,44% | - |
| 03.06.2025 | 55,25 | 57,50 | 55,25 | 57,25 | 3,15% | 25,00 |
| 02.06.2025 | 53,50 | 56,00 | 53,00 | 55,50 | 2,78% | 111,00 |
| 30.05.2025 | 55,75 | 55,75 | 53,00 | 54,00 | -2,70% | - |
| 29.05.2025 | 56,50 | 56,50 | 54,75 | 55,50 | 0,45% | - |
| 28.05.2025 | 56,00 | 56,75 | 55,00 | 55,25 | -1,34% | - |
| 27.05.2025 | 56,50 | 57,00 | 55,50 | 56,00 | -1,32% | 66,00 |
| 26.05.2025 | 56,50 | 57,00 | 56,50 | 56,75 | 0,89% | - |
| 23.05.2025 | 57,50 | 57,50 | 55,75 | 56,25 | -2,60% | - |
| 22.05.2025 | 57,00 | 58,50 | 57,00 | 57,75 | 0,87% | 9,00 |
| 21.05.2025 | 57,00 | 57,50 | 54,50 | 57,25 | -0,87% | 1.312,00 |
| 20.05.2025 | 56,50 | 58,50 | 56,50 | 57,75 | 0,87% | 14,00 |
| 19.05.2025 | 55,75 | 57,50 | 55,00 | 57,25 | 0,88% | 24,00 |
| 16.05.2025 | 54,50 | 56,75 | 54,00 | 56,75 | 4,13% | 206,00 |
| 15.05.2025 | 52,00 | 55,25 | 51,25 | 54,50 | 4,31% | - |
| 14.05.2025 | 51,50 | 53,25 | 51,00 | 52,25 | 1,95% | - |
| 13.05.2025 | 51,25 | 52,00 | 50,50 | 51,25 | 0,00% | 300,00 |
| 12.05.2025 | 48,60 | 51,75 | 48,60 | 51,25 | 7,67% | 102,00 |
| 09.05.2025 | 47,20 | 47,60 | 46,30 | 47,60 | 1,28% | 25,00 |
| 08.05.2025 | 47,30 | 47,60 | 46,40 | 47,00 | -0,21% | 1,00 |
| 07.05.2025 | 46,40 | 47,20 | 45,80 | 47,10 | 1,95% | 3,00 |
| 06.05.2025 | 46,20 | 46,40 | 45,60 | 46,20 | -0,86% | - |
| 05.05.2025 | 47,00 | 47,70 | 46,30 | 46,60 | -1,69% | 388,00 |
| 02.05.2025 | 44,40 | 47,60 | 44,20 | 47,40 | 7,48% | 250,00 |
| 30.04.2025 | 39,80 | 46,10 | 39,80 | 44,10 | 11,65% | 17,00 |
| 29.04.2025 | 39,20 | 40,10 | 38,50 | 39,50 | 1,54% | 12,00 |
| 28.04.2025 | 39,50 | 40,10 | 38,20 | 38,90 | -2,02% | - |
| 25.04.2025 | 39,10 | 40,10 | 38,60 | 39,70 | 2,85% | - |
| 24.04.2025 | 36,80 | 39,00 | 36,10 | 38,60 | 4,89% | - |
| 23.04.2025 | 35,30 | 37,60 | 35,20 | 36,80 | 6,67% | - |
| 22.04.2025 | 33,60 | 35,00 | 33,60 | 34,50 | 0,00% | 21,00 |
| 17.04.2025 | 35,50 | 35,60 | 34,30 | 34,50 | -1,71% | 150,00 |
| 16.04.2025 | 35,60 | 36,30 | 34,30 | 35,10 | -4,36% | 35,00 |
| 15.04.2025 | 36,60 | 37,70 | 36,00 | 36,70 | 0,55% | - |
| 14.04.2025 | 36,10 | 37,60 | 35,60 | 36,50 | 2,53% | 12,00 |
| 11.04.2025 | 35,70 | 35,90 | 34,00 | 35,60 | 0,85% | - |
| 10.04.2025 | 38,40 | 38,50 | 35,00 | 35,30 | -9,25% | - |
| 09.04.2025 | 34,60 | 39,20 | 33,80 | 38,90 | 8,96% | 196,00 |
| 08.04.2025 | 38,40 | 39,70 | 35,20 | 35,70 | -6,79% | 11,00 |
| 07.04.2025 | 36,00 | 39,70 | 34,60 | 38,30 | 2,13% | 666,00 |
| 04.04.2025 | 39,70 | 40,10 | 36,10 | 37,50 | -6,25% | 15,00 |
| 03.04.2025 | 45,50 | 46,00 | 39,90 | 40,00 | -15,97% | - |
| 02.04.2025 | 47,10 | 48,00 | 46,40 | 47,60 | 0,85% | - |
| 01.04.2025 | 46,60 | 47,50 | 46,20 | 47,20 | 0,85% | 34,00 |
| 31.03.2025 | 46,50 | 47,20 | 45,40 | 46,80 | -0,43% | 297,00 |
| 28.03.2025 | 47,40 | 48,20 | 46,40 | 47,00 | -1,67% | 481,00 |
| 27.03.2025 | 49,10 | 49,50 | 47,70 | 47,80 | -3,43% | - |
| 26.03.2025 | 50,25 | 51,25 | 49,10 | 49,50 | -2,46% | - |
| 25.03.2025 | 52,50 | 52,75 | 49,60 | 50,75 | -2,87% | - |
| 24.03.2025 | 52,25 | 52,50 | 51,00 | 52,25 | 0,97% | 100,00 |
| 21.03.2025 | 51,50 | 51,75 | 50,50 | 51,75 | 0,49% | - |
| 20.03.2025 | 51,50 | 52,00 | 51,00 | 51,50 | -0,96% | 128,00 |
| 19.03.2025 | 49,95 | 52,50 | 49,55 | 52,00 | 4,63% | - |
| 18.03.2025 | 48,50 | 50,25 | 47,80 | 49,70 | 1,84% | - |
| 17.03.2025 | 48,40 | 49,30 | 48,20 | 48,80 | 0,21% | - |
| 14.03.2025 | 48,00 | 49,10 | 47,30 | 48,70 | 2,74% | - |
| 13.03.2025 | 47,60 | 48,70 | 46,80 | 47,40 | -1,04% | 110,00 |
| 12.03.2025 | 48,60 | 50,05 | 47,30 | 47,90 | -1,03% | - |
| 11.03.2025 | 45,50 | 49,10 | 45,00 | 48,40 | 5,68% | - |
| 10.03.2025 | 48,70 | 48,70 | 45,50 | 45,80 | -6,15% | 137,00 |
| 07.03.2025 | 48,70 | 49,30 | 47,80 | 48,80 | 0,00% | 38,00 |
| 06.03.2025 | 51,25 | 51,25 | 48,60 | 48,80 | -4,78% | 200,00 |
| 05.03.2025 | 51,50 | 51,75 | 49,60 | 51,25 | 0,00% | 80,00 |
| 04.03.2025 | 53,00 | 53,00 | 50,50 | 51,25 | -3,30% | 110,00 |
| 03.03.2025 | 54,00 | 55,50 | 52,25 | 53,00 | -2,30% | 135,00 |
| 28.02.2025 | 53,00 | 55,25 | 52,50 | 54,25 | 2,84% | 485,00 |
| 27.02.2025 | 53,25 | 54,25 | 52,50 | 52,75 | -0,47% | - |
| 26.02.2025 | 53,50 | 54,50 | 52,75 | 53,00 | -0,47% | - |
| 25.02.2025 | 54,25 | 54,50 | 52,00 | 53,25 | -1,84% | 101,00 |
| 24.02.2025 | 56,25 | 56,50 | 54,25 | 54,25 | -3,56% | 16,00 |
| 21.02.2025 | 57,00 | 57,50 | 55,75 | 56,25 | -1,32% | - |
| 20.02.2025 | 56,25 | 58,00 | 55,75 | 57,00 | 0,44% | 194,00 |
| 19.02.2025 | 56,50 | 57,00 | 55,75 | 56,75 | 0,00% | 12,00 |
| 18.02.2025 | 55,00 | 56,75 | 53,75 | 56,75 | 5,09% | 100,00 |
| 17.02.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,47% | - |
| 14.02.2025 | 53,00 | 54,50 | 52,50 | 53,75 | 1,90% | 136,00 |
| 13.02.2025 | 51,75 | 53,75 | 51,50 | 52,75 | 0,96% | 70,00 |
| 12.02.2025 | 52,50 | 52,50 | 51,50 | 52,25 | 0,00% | 1,00 |
| 11.02.2025 | 51,50 | 53,00 | 51,00 | 52,25 | 0,97% | 350,00 |
| 10.02.2025 | 51,50 | 53,25 | 51,25 | 51,75 | 0,98% | - |