39,800€
3,11%
Echtzeit-Aktienkurs Silicon Motion Technology Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Silicon Motion Technology Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 39,10 | 40,10 | 38,60 | 39,80 | 3,11% | - |
| 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% | - |
| 07.02.2025 | 53,50 | 54,25 | 50,75 | 51,25 | -3,76% | 115,00 |
| 06.02.2025 | 54,25 | 57,75 | 51,50 | 53,25 | -2,74% | 710,00 |
| 05.02.2025 | 52,00 | 54,75 | 51,75 | 54,75 | 4,78% | 200,00 |
| 04.02.2025 | 50,40 | 53,25 | 50,05 | 52,25 | 2,96% | 127,00 |
| 03.02.2025 | 52,25 | 52,75 | 50,25 | 50,75 | -3,79% | 40,00 |
| 31.01.2025 | 52,00 | 52,75 | 51,25 | 52,75 | 2,93% | 1.012,00 |
| 30.01.2025 | 49,50 | 51,75 | 49,10 | 51,25 | 4,17% | 200,00 |
| 29.01.2025 | 49,50 | 50,00 | 48,80 | 49,20 | 0,41% | 114,00 |
| 28.01.2025 | 48,70 | 49,20 | 48,10 | 49,00 | 1,03% | - |
| 27.01.2025 | 49,50 | 50,50 | 47,20 | 48,50 | -4,43% | 581,00 |
| 24.01.2025 | 51,50 | 52,00 | 50,25 | 50,75 | -1,93% | 63,00 |
| 23.01.2025 | 51,75 | 52,25 | 51,25 | 51,75 | 0,00% | 1.209,00 |
| 22.01.2025 | 51,00 | 52,75 | 50,75 | 51,75 | 2,99% | 331,00 |
| 21.01.2025 | 50,15 | 51,75 | 49,80 | 50,25 | 0,40% | 755,00 |
| 20.01.2025 | 50,75 | 51,00 | 49,95 | 50,05 | -1,38% | 172,00 |
| 17.01.2025 | 49,70 | 51,00 | 49,60 | 50,75 | 2,32% | 345,00 |
| 16.01.2025 | 49,50 | 51,00 | 48,90 | 49,60 | 1,02% | 749,00 |
| 15.01.2025 | 49,10 | 50,25 | 48,90 | 49,10 | 0,41% | 441,00 |
| 14.01.2025 | 51,00 | 51,25 | 47,60 | 48,90 | -3,65% | 115,00 |
| 13.01.2025 | 51,50 | 52,00 | 50,25 | 50,75 | -1,93% | - |
| 10.01.2025 | 53,25 | 54,00 | 51,75 | 51,75 | -3,27% | 51,00 |
| 09.01.2025 | 53,50 | 53,50 | 53,25 | 53,50 | -0,47% | - |
| 08.01.2025 | 54,50 | 54,50 | 53,50 | 53,75 | -0,92% | - |
| 07.01.2025 | 54,00 | 54,25 | 52,00 | 54,25 | 0,00% | 250,00 |
| 06.01.2025 | 53,50 | 55,00 | 52,75 | 54,25 | 0,93% | 120,00 |
| 03.01.2025 | 53,50 | 54,25 | 53,25 | 53,75 | 0,94% | 40,00 |
| 02.01.2025 | 52,25 | 53,75 | 52,25 | 53,25 | 2,40% | 40,00 |
| 30.12.2024 | 52,50 | 52,50 | 52,00 | 52,00 | -1,42% | 109,00 |
| 27.12.2024 | 54,50 | 55,00 | 51,25 | 52,75 | -1,86% | 102,00 |
| 23.12.2024 | 52,00 | 53,75 | 51,75 | 53,75 | 3,86% | 112,00 |
| 20.12.2024 | 51,00 | 52,25 | 50,15 | 51,75 | 0,98% | 75,00 |
| 19.12.2024 | 53,00 | 53,25 | 50,25 | 51,25 | -3,76% | 1.319,00 |
| 18.12.2024 | 57,50 | 57,75 | 53,25 | 53,25 | -6,99% | 69,00 |
| 17.12.2024 | 57,50 | 58,00 | 56,75 | 57,25 | 0,00% | - |
| 16.12.2024 | 56,50 | 57,75 | 56,25 | 57,25 | 1,78% | 31,00 |
| 13.12.2024 | 54,00 | 56,75 | 53,75 | 56,25 | 4,65% | 24,00 |
| 12.12.2024 | 53,50 | 54,75 | 53,25 | 53,75 | 0,00% | 167,00 |
| 11.12.2024 | 53,50 | 54,75 | 53,25 | 53,75 | 0,94% | - |
| 10.12.2024 | 54,00 | 54,75 | 53,25 | 53,25 | -1,84% | 105,00 |
| 09.12.2024 | 54,00 | 54,25 | 53,25 | 54,25 | 0,00% | 22,00 |
| 06.12.2024 | 53,25 | 54,25 | 52,75 | 54,25 | 2,84% | - |
| 05.12.2024 | 53,50 | 53,50 | 52,50 | 52,75 | -0,94% | - |
| 04.12.2024 | 54,50 | 55,25 | 52,75 | 53,25 | -1,84% | 30,00 |
| 03.12.2024 | 51,50 | 54,75 | 50,75 | 54,25 | 5,85% | 126,00 |
| 02.12.2024 | 50,40 | 51,75 | 50,40 | 51,25 | 1,99% | 79,00 |
| 29.11.2024 | 49,60 | 50,75 | 49,10 | 50,25 | 0,60% | 450,00 |
| 28.11.2024 | 49,70 | 49,95 | 49,60 | 49,95 | 0,91% | - |