73,972$
-0,02%
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 | 74,30 | 74,65 | 73,46 | 73,99 | -0,40% | 277.513,00 |
| 01.07.2025 | 74,98 | 75,92 | 73,09 | 74,29 | -0,96% | 328.820,00 |
| 30.06.2025 | 75,96 | 76,77 | 74,73 | 75,01 | -1,00% | 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 |
| 17.06.2025 | 69,18 | 69,77 | 68,41 | 68,41 | -1,99% | 321.980,00 |
| 16.06.2025 | 67,38 | 70,18 | 67,38 | 69,80 | 4,24% | 418.693,00 |
| 13.06.2025 | 66,07 | 67,15 | 66,07 | 66,96 | -0,76% | 193.834,00 |
| 12.06.2025 | 66,91 | 67,54 | 66,70 | 67,47 | 0,72% | 155.808,00 |
| 11.06.2025 | 67,68 | 68,00 | 66,25 | 66,99 | -0,03% | 307.912,00 |
| 10.06.2025 | 67,38 | 67,66 | 66,51 | 67,01 | -0,42% | 421.101,00 |
| 09.06.2025 | 67,95 | 68,28 | 66,94 | 67,29 | 0,31% | 343.233,00 |
| 06.06.2025 | 66,61 | 67,56 | 65,76 | 67,08 | 0,90% | 398.816,00 |
| 05.06.2025 | 66,66 | 67,91 | 66,04 | 66,48 | 1,28% | 482.397,00 |
| 04.06.2025 | 65,15 | 65,91 | 64,19 | 65,64 | 1,00% | 384.994,00 |
| 03.06.2025 | 63,56 | 65,36 | 62,91 | 64,99 | 2,25% | 405.507,00 |
| 02.06.2025 | 60,97 | 64,00 | 60,80 | 63,56 | 3,86% | 396.080,00 |
| 30.05.2025 | 62,67 | 62,67 | 60,35 | 61,20 | -2,90% | 522.616,00 |
| 29.05.2025 | 62,87 | 64,18 | 62,18 | 63,03 | 1,20% | 411.296,00 |
| 28.05.2025 | 63,58 | 64,00 | 62,16 | 62,28 | -2,04% | 442.120,00 |
| 27.05.2025 | 64,96 | 64,96 | 62,73 | 63,58 | -0,19% | 398.299,00 |
| 23.05.2025 | 63,39 | 64,50 | 62,80 | 63,70 | -2,11% | 470.664,00 |
| 22.05.2025 | 64,79 | 66,17 | 63,96 | 65,07 | 0,56% | 521.314,00 |
| 21.05.2025 | 64,30 | 65,15 | 62,80 | 64,71 | -0,60% | 491.041,00 |
| 20.05.2025 | 64,15 | 65,71 | 63,85 | 65,10 | 1,48% | 655.668,00 |
| 19.05.2025 | 62,41 | 64,64 | 61,73 | 64,15 | 1,49% | 1.019.221,00 |
| 16.05.2025 | 61,03 | 63,44 | 60,90 | 63,21 | 3,33% | 1.207.464,00 |
| 15.05.2025 | 57,74 | 61,77 | 56,94 | 61,17 | 5,05% | 967.930,00 |
| 14.05.2025 | 57,68 | 59,62 | 57,59 | 58,23 | 1,41% | 550.045,00 |
| 13.05.2025 | 57,25 | 58,21 | 56,60 | 57,42 | 0,61% | 716.427,00 |
| 12.05.2025 | 56,00 | 57,51 | 55,23 | 57,07 | 6,59% | 642.851,00 |
| 09.05.2025 | 53,60 | 53,69 | 52,10 | 53,54 | 1,42% | 307.650,00 |
| 08.05.2025 | 53,71 | 53,99 | 52,03 | 52,79 | -1,05% | 365.537,00 |
| 07.05.2025 | 52,62 | 53,44 | 52,01 | 53,35 | 1,64% | 271.237,00 |
| 06.05.2025 | 51,88 | 52,82 | 51,31 | 52,49 | -0,40% | 410.407,00 |
| 05.05.2025 | 52,92 | 54,02 | 52,61 | 52,70 | -1,51% | 732.938,00 |
| 02.05.2025 | 51,01 | 53,75 | 51,01 | 53,51 | 6,32% | 744.209,00 |
| 01.05.2025 | 50,01 | 51,40 | 48,66 | 50,33 | 1,68% | 805.288,00 |
| 30.04.2025 | 48,65 | 52,34 | 48,31 | 49,50 | 9,61% | 1.495.123,00 |
| 29.04.2025 | 44,36 | 45,67 | 43,81 | 45,16 | 1,51% | 659.407,00 |
| 28.04.2025 | 45,28 | 45,66 | 43,57 | 44,49 | -1,37% | 253.391,00 |
| 25.04.2025 | 43,95 | 45,63 | 43,95 | 45,11 | 2,38% | 343.836,00 |
| 24.04.2025 | 42,49 | 44,39 | 42,00 | 44,06 | 5,55% | 362.467,00 |
| 23.04.2025 | 40,80 | 42,75 | 40,80 | 41,75 | 5,95% | 499.509,00 |
| 22.04.2025 | 39,09 | 39,71 | 38,52 | 39,40 | 1,16% | 753.777,00 |
| 21.04.2025 | 38,61 | 39,29 | 37,82 | 38,95 | -0,69% | 672.499,00 |
| 17.04.2025 | 39,95 | 40,39 | 38,82 | 39,22 | -1,56% | 327.460,00 |
| 16.04.2025 | 40,23 | 40,61 | 39,08 | 39,84 | -3,68% | 495.341,00 |
| 15.04.2025 | 41,35 | 42,64 | 40,55 | 41,36 | -0,48% | 490.541,00 |
| 14.04.2025 | 41,98 | 42,82 | 40,51 | 41,56 | 2,74% | 719.104,00 |
| 11.04.2025 | 39,76 | 41,25 | 38,39 | 40,45 | 2,09% | 421.859,00 |
| 10.04.2025 | 41,85 | 41,85 | 39,06 | 39,62 | -6,45% | 402.549,00 |
| 09.04.2025 | 39,29 | 43,00 | 37,21 | 42,35 | 8,70% | 1.145.948,00 |
| 08.04.2025 | 43,88 | 43,88 | 38,54 | 38,96 | -6,68% | 411.518,00 |
| 07.04.2025 | 38,97 | 43,56 | 37,98 | 41,75 | 1,53% | 449.552,00 |
| 04.04.2025 | 42,36 | 42,51 | 39,50 | 41,12 | -6,57% | 707.720,00 |
| 03.04.2025 | 49,01 | 49,67 | 43,90 | 44,01 | -14,73% | 1.123.378,00 |
| 02.04.2025 | 50,37 | 52,20 | 50,37 | 51,61 | 1,22% | 186.198,00 |
| 01.04.2025 | 50,95 | 51,40 | 49,84 | 50,99 | 0,82% | 227.160,00 |
| 31.03.2025 | 50,53 | 51,02 | 49,24 | 50,58 | -0,31% | 248.781,00 |
| 28.03.2025 | 51,11 | 51,50 | 50,18 | 50,73 | -1,72% | 286.168,00 |
| 27.03.2025 | 53,08 | 53,08 | 51,47 | 51,62 | -2,75% | 281.585,00 |
| 26.03.2025 | 54,84 | 55,03 | 52,71 | 53,08 | -3,07% | 252.600,00 |
| 25.03.2025 | 56,27 | 56,89 | 53,60 | 54,76 | -3,08% | 333.796,00 |
| 24.03.2025 | 56,00 | 56,63 | 55,20 | 56,50 | 1,25% | 284.247,00 |
| 21.03.2025 | 55,65 | 56,55 | 54,75 | 55,80 | -0,21% | 435.924,00 |
| 20.03.2025 | 55,73 | 56,74 | 55,32 | 55,92 | -1,17% | 434.196,00 |
| 19.03.2025 | 54,13 | 57,25 | 54,13 | 56,58 | 3,85% | 1.108.582,00 |
| 18.03.2025 | 53,33 | 55,20 | 52,34 | 54,48 | 2,16% | 393.327,00 |
| 17.03.2025 | 53,30 | 54,36 | 52,50 | 53,33 | 0,58% | 201.370,00 |
| 14.03.2025 | 52,00 | 53,48 | 51,88 | 53,02 | 3,05% | 190.521,00 |
| 13.03.2025 | 52,33 | 52,59 | 50,72 | 51,45 | -1,27% | 229.732,00 |
| 12.03.2025 | 53,34 | 54,69 | 51,64 | 52,11 | -1,31% | 371.522,00 |
| 11.03.2025 | 49,70 | 53,81 | 49,20 | 52,80 | 6,49% | 851.677,00 |
| 10.03.2025 | 51,49 | 51,87 | 49,16 | 49,58 | -6,03% | 618.346,00 |
| 07.03.2025 | 52,78 | 53,78 | 51,85 | 52,76 | 0,15% | 220.690,00 |
| 06.03.2025 | 53,86 | 54,78 | 52,45 | 52,68 | -4,88% | 533.714,00 |
| 05.03.2025 | 54,84 | 55,86 | 53,95 | 55,38 | 1,90% | 323.230,00 |
| 04.03.2025 | 55,45 | 55,87 | 53,05 | 54,35 | -1,79% | 469.036,00 |
| 03.03.2025 | 57,10 | 58,37 | 54,67 | 55,34 | -1,35% | 604.359,00 |
| 28.02.2025 | 55,16 | 57,35 | 54,66 | 56,10 | 1,85% | 566.236,00 |
| 27.02.2025 | 56,34 | 56,54 | 54,52 | 55,08 | -0,81% | 322.095,00 |
| 26.02.2025 | 56,88 | 57,33 | 55,43 | 55,53 | -0,80% | 297.587,00 |
| 25.02.2025 | 56,99 | 57,00 | 54,58 | 55,98 | -1,53% | 337.096,00 |
| 24.02.2025 | 58,67 | 58,67 | 56,57 | 56,85 | -3,32% | 358.634,00 |
| 21.02.2025 | 60,00 | 60,46 | 58,30 | 58,80 | -1,52% | 505.425,00 |
| 20.02.2025 | 59,00 | 60,40 | 58,89 | 59,71 | 1,43% | 535.617,00 |
| 19.02.2025 | 59,46 | 59,46 | 58,13 | 58,87 | -0,49% | 398.835,00 |
| 18.02.2025 | 57,20 | 59,38 | 56,16 | 59,16 | 4,76% | 861.206,00 |
| 14.02.2025 | 55,96 | 56,94 | 54,94 | 56,47 | 2,15% | 351.376,00 |
| 13.02.2025 | 54,32 | 55,99 | 53,59 | 55,28 | 1,80% | 499.243,00 |
| 12.02.2025 | 53,94 | 54,50 | 53,22 | 54,30 | 0,22% | 332.599,00 |
| 11.02.2025 | 53,28 | 54,86 | 52,97 | 54,18 | 1,69% | 482.164,00 |
| 10.02.2025 | 53,34 | 54,90 | 52,96 | 53,28 | 0,91% | 326.695,00 |
| 07.02.2025 | 56,03 | 56,05 | 52,50 | 52,80 | -4,98% | 579.488,00 |