125,580$
-0,46%
Echtzeit-Aktienkurs Silicon Motion Technology Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Silicon Motion Technology Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 124,99 | 130,13 | 122,51 | 126,18 | -1,52% | 855.421,00 |
| 04.02.2026 | 131,00 | 133,19 | 119,50 | 128,12 | 6,39% | 2.091.139,00 |
| 03.02.2026 | 124,27 | 125,96 | 112,33 | 120,42 | 0,56% | 1.154.856,00 |
| 02.02.2026 | 116,50 | 123,54 | 115,00 | 119,75 | 0,69% | 839.517,00 |
| 30.01.2026 | 120,00 | 126,25 | 117,38 | 118,93 | 2,38% | 1.062.772,00 |
| 29.01.2026 | 117,10 | 117,10 | 111,72 | 116,16 | -0,80% | 537.107,00 |
| 28.01.2026 | 119,80 | 121,95 | 116,50 | 117,10 | 0,74% | 680.413,00 |
| 27.01.2026 | 115,64 | 118,45 | 115,00 | 116,24 | 2,73% | 570.677,00 |
| 26.01.2026 | 114,00 | 117,34 | 112,49 | 113,15 | 0,19% | 342.889,00 |
| 23.01.2026 | 115,18 | 116,50 | 111,00 | 112,93 | -1,87% | 439.967,00 |
| 22.01.2026 | 122,00 | 127,67 | 112,86 | 115,08 | -2,36% | 1.051.602,00 |
| 21.01.2026 | 116,65 | 123,00 | 114,50 | 117,86 | 4,39% | 950.437,00 |
| 20.01.2026 | 112,00 | 117,03 | 111,65 | 112,90 | 0,78% | 453.263,00 |
| 19.01.2026 | 111,66 | 112,08 | 110,97 | 112,02 | -0,75% | - |
| 16.01.2026 | 115,72 | 117,98 | 112,56 | 112,87 | -0,45% | 631.755,00 |
| 15.01.2026 | 115,15 | 115,70 | 110,29 | 113,38 | 1,47% | 645.089,00 |
| 14.01.2026 | 113,63 | 113,63 | 107,32 | 111,74 | -1,60% | 653.617,00 |
| 13.01.2026 | 116,00 | 119,24 | 113,05 | 113,56 | -1,53% | 570.282,00 |
| 12.01.2026 | 113,12 | 118,88 | 113,00 | 115,32 | 1,94% | 814.287,00 |
| 09.01.2026 | 110,63 | 115,00 | 107,42 | 113,12 | 1,88% | 728.449,00 |
| 08.01.2026 | 117,72 | 123,30 | 103,46 | 111,03 | -8,34% | 1.896.575,00 |
| 07.01.2026 | 105,16 | 121,31 | 101,33 | 121,13 | 15,13% | 2.788.382,00 |
| 06.01.2026 | 95,25 | 108,00 | 94,35 | 105,21 | 12,46% | 1.329.277,00 |
| 05.01.2026 | 94,92 | 96,59 | 93,14 | 93,55 | -0,22% | 200.200,00 |
| 02.01.2026 | 94,55 | 96,02 | 92,80 | 93,76 | 1,14% | 413.974,00 |
| 31.12.2025 | 90,52 | 93,00 | 90,46 | 92,70 | 2,48% | 236.707,00 |
| 30.12.2025 | 89,13 | 92,88 | 89,13 | 90,46 | 1,49% | 149.625,00 |
| 29.12.2025 | 89,00 | 90,50 | 88,31 | 89,13 | -1,22% | 172.675,00 |
| 26.12.2025 | 90,00 | 90,73 | 89,10 | 90,23 | 1,29% | 153.660,00 |
| 24.12.2025 | 89,80 | 89,82 | 87,98 | 89,08 | -0,61% | 109.081,00 |
| 23.12.2025 | 88,53 | 91,19 | 88,32 | 89,63 | 0,09% | 174.352,00 |
| 22.12.2025 | 89,08 | 90,20 | 88,19 | 89,55 | 0,90% | 207.840,00 |
| 19.12.2025 | 86,63 | 89,24 | 86,63 | 88,75 | 2,53% | 290.438,00 |
| 18.12.2025 | 87,45 | 89,26 | 86,38 | 86,56 | 2,43% | 597.305,00 |
| 17.12.2025 | 85,74 | 87,11 | 83,34 | 84,51 | -0,93% | 279.183,00 |
| 16.12.2025 | 86,14 | 87,00 | 83,50 | 85,30 | -2,03% | 316.375,00 |
| 15.12.2025 | 88,59 | 89,26 | 86,86 | 87,07 | -0,73% | 207.530,00 |
| 12.12.2025 | 92,48 | 92,60 | 86,56 | 87,71 | -5,95% | 612.265,00 |
| 11.12.2025 | 93,87 | 94,66 | 91,45 | 93,26 | -2,51% | 267.255,00 |
| 10.12.2025 | 94,57 | 96,77 | 93,34 | 95,66 | 1,15% | 165.624,00 |
| 09.12.2025 | 91,78 | 94,98 | 91,66 | 94,57 | 1,87% | 162.791,00 |
| 08.12.2025 | 92,98 | 93,98 | 91,12 | 92,83 | 0,67% | 283.641,00 |
| 05.12.2025 | 91,44 | 92,25 | 90,39 | 92,21 | 1,31% | 243.600,00 |
| 04.12.2025 | 90,56 | 91,89 | 90,22 | 91,02 | 0,08% | 325.309,00 |
| 03.12.2025 | 88,64 | 91,66 | 87,00 | 90,95 | 2,62% | 379.313,00 |
| 02.12.2025 | 89,71 | 90,34 | 87,23 | 88,63 | -0,06% | 218.075,00 |
| 01.12.2025 | 88,61 | 89,53 | 86,89 | 88,68 | -0,31% | 311.979,00 |
| 28.11.2025 | 87,58 | 88,99 | 87,58 | 88,96 | 1,58% | 99.247,00 |
| 26.11.2025 | 85,99 | 88,80 | 85,57 | 87,58 | 3,39% | 301.724,00 |
| 25.11.2025 | 83,80 | 84,87 | 81,89 | 84,71 | 1,10% | 377.295,00 |
| 24.11.2025 | 82,40 | 84,98 | 81,95 | 83,79 | 3,39% | 326.285,00 |
| 21.11.2025 | 79,77 | 83,80 | 79,77 | 81,04 | 1,24% | 771.473,00 |
| 20.11.2025 | 87,50 | 87,50 | 79,76 | 80,05 | -5,60% | 553.001,00 |
| 19.11.2025 | 84,71 | 87,75 | 83,41 | 84,80 | 0,31% | 305.078,00 |
| 18.11.2025 | 84,03 | 85,85 | 82,00 | 84,54 | -1,09% | 423.745,00 |
| 17.11.2025 | 85,98 | 87,40 | 84,06 | 85,47 | -1,46% | 285.092,00 |
| 14.11.2025 | 83,65 | 88,27 | 82,74 | 86,74 | 0,14% | 560.643,00 |
| 13.11.2025 | 90,28 | 90,28 | 85,78 | 86,62 | -5,08% | 462.580,00 |
| 12.11.2025 | 94,94 | 95,07 | 90,69 | 91,26 | -2,09% | 363.749,00 |
| 11.11.2025 | 94,64 | 94,64 | 91,78 | 93,21 | -1,28% | 200.776,00 |
| 10.11.2025 | 96,71 | 96,86 | 92,98 | 94,42 | 0,76% | 502.796,00 |
| 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 |