93,496$
-1,96%
Echtzeit-Aktienkurs Silicon Motion Technology Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Silicon Motion Technology Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 93,08 | 94,45 | 89,56 | 93,71 | -1,74% | 339.974,00 |
| 06.11.2025 | 98,82 | 99,95 | 94,33 | 95,37 | -3,43% | 471.309,00 |
| 05.11.2025 | 92,37 | 99,76 | 92,30 | 98,76 | 7,01% | 788.131,00 |
| 04.11.2025 | 95,16 | 97,55 | 92,04 | 92,29 | -5,68% | 477.882,00 |
| 03.11.2025 | 99,35 | 100,50 | 96,18 | 97,85 | -0,27% | 590.437,00 |
| 31.10.2025 | 95,65 | 101,09 | 93,00 | 98,11 | -1,85% | 870.618,00 |
| 30.10.2025 | 101,44 | 103,33 | 98,56 | 99,96 | -0,64% | 822.543,00 |
| 29.10.2025 | 102,17 | 104,00 | 100,00 | 100,60 | 0,15% | 346.883,00 |
| 28.10.2025 | 102,00 | 102,69 | 96,82 | 100,45 | -2,45% | 478.030,00 |
| 27.10.2025 | 105,00 | 106,60 | 102,20 | 102,97 | 3,87% | 631.472,00 |
| 24.10.2025 | 98,00 | 100,68 | 96,99 | 99,13 | 4,49% | 353.667,00 |
| 23.10.2025 | 91,77 | 95,61 | 91,69 | 94,87 | 2,91% | 131.532,00 |
| 22.10.2025 | 93,87 | 95,50 | 89,10 | 92,19 | -2,03% | 300.166,00 |
| 21.10.2025 | 95,77 | 95,99 | 93,99 | 94,10 | -2,11% | 213.501,00 |
| 20.10.2025 | 96,00 | 97,85 | 95,33 | 96,13 | 2,07% | 178.902,00 |
| 17.10.2025 | 91,67 | 94,72 | 91,67 | 94,18 | 1,97% | - |
| 16.10.2025 | 93,66 | 95,00 | 91,69 | 92,36 | -0,31% | 386.037,00 |
| 15.10.2025 | 92,37 | 93,50 | 90,19 | 92,65 | 4,40% | 379.922,00 |
| 14.10.2025 | 88,50 | 90,88 | 87,00 | 88,74 | -1,15% | 338.312,00 |
| 13.10.2025 | 89,77 | 91,14 | 88,52 | 89,77 | 4,63% | 356.563,00 |
| 10.10.2025 | 94,75 | 95,00 | 85,08 | 85,80 | -8,89% | 847.606,00 |
| 09.10.2025 | 94,86 | 96,00 | 93,22 | 94,17 | 0,33% | 355.947,00 |
| 08.10.2025 | 94,73 | 95,69 | 93,70 | 93,86 | -0,62% | 744.753,00 |
| 07.10.2025 | 100,04 | 100,12 | 93,66 | 94,45 | -5,54% | 441.421,00 |
| 06.10.2025 | 102,01 | 102,01 | 98,70 | 99,99 | 1,15% | 622.480,00 |
| 03.10.2025 | 103,64 | 104,90 | 98,77 | 98,85 | -3,15% | 565.876,00 |
| 02.10.2025 | 98,80 | 102,40 | 97,72 | 102,07 | 4,90% | 778.345,00 |
| 01.10.2025 | 93,67 | 97,65 | 93,43 | 97,30 | 2,63% | 309.934,00 |
| 30.09.2025 | 93,50 | 94,81 | 92,82 | 94,81 | 1,09% | 216.825,00 |
| 29.09.2025 | 92,13 | 94,55 | 92,13 | 93,79 | 3,53% | 295.293,00 |
| 26.09.2025 | 90,86 | 91,49 | 89,01 | 90,59 | 0,31% | 168.875,00 |
| 25.09.2025 | 90,66 | 91,64 | 86,65 | 90,31 | -2,30% | 524.137,00 |
| 24.09.2025 | 91,63 | 93,91 | 89,00 | 92,44 | 1,19% | 344.539,00 |
| 23.09.2025 | 95,22 | 97,70 | 90,00 | 91,35 | -3,90% | 567.021,00 |
| 22.09.2025 | 92,52 | 95,20 | 92,52 | 95,06 | 2,91% | 414.971,00 |
| 19.09.2025 | 91,82 | 92,49 | 90,63 | 92,37 | 1,09% | 350.312,00 |
| 18.09.2025 | 89,77 | 92,25 | 89,54 | 91,37 | 3,29% | 464.603,00 |
| 17.09.2025 | 90,05 | 90,83 | 87,46 | 88,46 | -2,03% | 328.840,00 |
| 16.09.2025 | 89,92 | 91,20 | 89,64 | 90,29 | 0,31% | 258.737,00 |
| 15.09.2025 | 88,70 | 90,55 | 88,07 | 90,01 | 1,44% | 191.161,00 |
| 12.09.2025 | 89,15 | 89,81 | 87,00 | 88,73 | -0,39% | 303.804,00 |
| 11.09.2025 | 85,05 | 90,50 | 85,04 | 89,08 | 6,43% | 1.014.845,00 |
| 10.09.2025 | 83,91 | 85,50 | 83,27 | 83,70 | -0,25% | 166.193,00 |
| 09.09.2025 | 84,30 | 84,85 | 83,03 | 83,91 | -1,11% | 246.873,00 |
| 08.09.2025 | 82,10 | 85,00 | 81,98 | 84,85 | 3,00% | 249.077,00 |
| 05.09.2025 | 81,93 | 83,49 | 80,61 | 82,38 | 1,49% | 326.918,00 |
| 04.09.2025 | 79,62 | 81,18 | 78,66 | 81,17 | 2,11% | 135.754,00 |
| 03.09.2025 | 79,68 | 80,50 | 77,91 | 79,49 | -0,39% | 267.044,00 |
| 02.09.2025 | 78,00 | 79,96 | 77,22 | 79,80 | 0,15% | 228.302,00 |
| 29.08.2025 | 82,25 | 83,00 | 79,60 | 79,68 | -3,71% | 329.210,00 |
| 28.08.2025 | 78,74 | 82,99 | 77,73 | 82,75 | 5,32% | 427.672,00 |
| 27.08.2025 | 78,45 | 79,06 | 77,46 | 78,57 | -0,54% | 100.708,00 |
| 26.08.2025 | 77,70 | 79,64 | 77,46 | 79,00 | 1,70% | 218.339,00 |
| 25.08.2025 | 76,27 | 78,04 | 76,09 | 77,68 | 1,64% | 153.493,00 |
| 22.08.2025 | 74,00 | 76,46 | 73,58 | 76,43 | 3,01% | 123.021,00 |
| 21.08.2025 | 74,01 | 75,26 | 73,19 | 74,20 | 0,08% | 153.064,00 |
| 20.08.2025 | 73,00 | 74,19 | 71,35 | 74,14 | 0,65% | 234.322,00 |
| 19.08.2025 | 74,86 | 75,38 | 72,95 | 73,66 | -2,03% | 193.785,00 |
| 18.08.2025 | 73,00 | 75,34 | 72,15 | 75,19 | 2,06% | 196.188,00 |
| 15.08.2025 | 74,45 | 74,97 | 73,32 | 73,67 | -2,40% | 185.354,00 |
| 14.08.2025 | 75,51 | 75,98 | 74,96 | 75,48 | -1,51% | 188.344,00 |
| 13.08.2025 | 77,00 | 78,12 | 75,27 | 76,64 | -0,99% | 488.513,00 |
| 12.08.2025 | 75,58 | 77,45 | 75,58 | 77,40 | 3,14% | 151.418,00 |
| 11.08.2025 | 76,70 | 77,77 | 74,79 | 75,04 | -1,75% | 185.939,00 |
| 08.08.2025 | 74,00 | 77,23 | 73,63 | 76,38 | 2,52% | 257.859,00 |
| 07.08.2025 | 76,98 | 76,98 | 73,73 | 74,50 | -2,73% | 245.415,00 |
| 06.08.2025 | 74,02 | 76,88 | 73,04 | 76,59 | 2,45% | 268.033,00 |
| 05.08.2025 | 77,28 | 77,28 | 74,68 | 74,76 | -2,29% | 428.045,00 |
| 04.08.2025 | 77,26 | 78,00 | 75,99 | 76,51 | 0,12% | 311.139,00 |
| 01.08.2025 | 75,79 | 77,12 | 73,86 | 76,42 | -0,16% | 447.161,00 |
| 31.07.2025 | 80,00 | 85,11 | 75,85 | 76,54 | -0,13% | 1.387.800,00 |
| 30.07.2025 | 77,13 | 79,78 | 75,58 | 76,64 | -1,02% | 592.903,00 |
| 29.07.2025 | 76,10 | 78,11 | 75,64 | 77,43 | 2,16% | 454.645,00 |
| 28.07.2025 | 73,00 | 76,58 | 73,00 | 75,79 | 4,11% | 356.537,00 |
| 25.07.2025 | 74,01 | 74,99 | 72,58 | 72,80 | -1,41% | 216.606,00 |
| 24.07.2025 | 72,87 | 74,11 | 71,52 | 73,84 | 0,87% | 250.691,00 |
| 23.07.2025 | 73,20 | 73,76 | 72,02 | 73,20 | 1,86% | 219.945,00 |
| 22.07.2025 | 74,65 | 75,03 | 71,16 | 71,86 | -3,76% | 272.590,00 |
| 21.07.2025 | 73,89 | 75,21 | 73,34 | 74,67 | 1,84% | 239.573,00 |
| 18.07.2025 | 73,80 | 74,00 | 72,82 | 73,32 | 0,22% | 188.870,00 |
| 17.07.2025 | 71,91 | 73,74 | 71,46 | 73,16 | 2,55% | 148.092,00 |
| 16.07.2025 | 71,09 | 72,26 | 70,12 | 71,34 | 0,24% | 630.746,00 |
| 15.07.2025 | 73,45 | 73,45 | 71,08 | 71,17 | -1,71% | 193.322,00 |
| 14.07.2025 | 73,00 | 73,41 | 70,21 | 72,41 | -1,44% | 422.770,00 |
| 11.07.2025 | 74,13 | 74,99 | 73,38 | 73,47 | -1,82% | 267.059,00 |
| 10.07.2025 | 74,79 | 75,31 | 74,00 | 74,83 | 0,16% | 166.951,00 |
| 09.07.2025 | 72,51 | 75,18 | 71,84 | 74,71 | 3,28% | 416.370,00 |
| 08.07.2025 | 73,95 | 74,35 | 72,26 | 72,34 | -1,98% | 235.447,00 |
| 07.07.2025 | 74,50 | 74,86 | 72,95 | 73,80 | -1,35% | 264.127,00 |
| 03.07.2025 | 74,68 | 75,52 | 73,79 | 74,81 | 1,11% | 147.051,00 |
| 02.07.2025 | 74,30 | 74,65 | 73,46 | 73,99 | -0,40% | 277.513,00 |
| 01.07.2025 | 74,98 | 75,92 | 73,09 | 74,29 | -1,17% | 328.820,00 |
| 30.06.2025 | 75,96 | 76,77 | 74,73 | 75,17 | -0,79% | 355.607,00 |
| 27.06.2025 | 72,77 | 75,94 | 72,74 | 75,77 | 3,60% | 721.945,00 |
| 26.06.2025 | 72,02 | 73,84 | 71,51 | 73,14 | 2,35% | 327.703,00 |
| 25.06.2025 | 72,55 | 72,94 | 71,26 | 71,46 | -1,19% | 355.608,00 |
| 24.06.2025 | 70,63 | 72,88 | 70,38 | 72,32 | 3,28% | 319.349,00 |
| 23.06.2025 | 69,69 | 71,00 | 68,79 | 70,02 | 0,09% | 231.614,00 |
| 20.06.2025 | 72,00 | 72,18 | 69,75 | 69,96 | -2,14% | 290.867,00 |
| 18.06.2025 | 70,00 | 71,93 | 69,81 | 71,49 | 4,50% | 456.919,00 |