62,750€
0,40%
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 | 63,00 | 63,75 | 62,50 | 62,50 | -1,19% | - |
| 01.07.2025 | 63,75 | 64,50 | 62,25 | 63,25 | -1,17% | - |
| 30.06.2025 | 64,50 | 65,50 | 63,50 | 64,00 | -0,78% | - |
| 27.06.2025 | 62,25 | 64,50 | 61,50 | 64,50 | 3,20% | - |
| 26.06.2025 | 61,25 | 63,00 | 61,00 | 62,50 | 1,63% | - |
| 25.06.2025 | 62,75 | 63,25 | 61,25 | 61,50 | -1,60% | - |
| 24.06.2025 | 60,25 | 62,75 | 60,25 | 62,50 | 3,31% | - |
| 23.06.2025 | 61,00 | 61,50 | 59,50 | 60,50 | -0,82% | 50,00 |
| 20.06.2025 | 62,25 | 62,75 | 60,50 | 61,00 | -1,61% | 30,00 |
| 19.06.2025 | 62,75 | 62,75 | 61,50 | 62,00 | -0,80% | - |
| 18.06.2025 | 59,50 | 62,50 | 59,50 | 62,50 | 5,04% | - |
| 17.06.2025 | 60,25 | 60,25 | 59,50 | 59,50 | -1,65% | - |
| 16.06.2025 | 57,25 | 60,50 | 57,25 | 60,50 | 4,31% | - |
| 13.06.2025 | 58,00 | 58,50 | 57,50 | 58,00 | 0,00% | - |
| 12.06.2025 | 58,25 | 58,25 | 57,25 | 58,00 | -0,43% | 16,00 |
| 11.06.2025 | 58,50 | 59,25 | 57,75 | 58,25 | -0,43% | - |
| 10.06.2025 | 59,00 | 59,25 | 58,25 | 58,50 | -0,85% | - |
| 09.06.2025 | 59,00 | 60,25 | 58,25 | 59,00 | 0,00% | - |
| 06.06.2025 | 58,25 | 59,25 | 58,00 | 59,00 | 1,29% | - |
| 05.06.2025 | 57,50 | 59,25 | 56,50 | 58,25 | 1,30% | - |
| 04.06.2025 | 57,00 | 57,50 | 56,50 | 57,50 | 0,88% | - |
| 03.06.2025 | 55,50 | 57,50 | 55,25 | 57,00 | 2,70% | - |
| 02.06.2025 | 54,00 | 56,00 | 53,00 | 55,50 | 2,78% | - |
| 30.05.2025 | 55,75 | 55,75 | 53,00 | 54,00 | -3,14% | - |
| 29.05.2025 | 54,50 | 57,00 | 54,50 | 55,75 | 1,36% | - |
| 28.05.2025 | 56,00 | 56,50 | 55,00 | 55,00 | -1,79% | - |
| 27.05.2025 | 54,50 | 57,00 | 54,50 | 56,00 | -1,32% | - |
| 26.05.2025 | 56,50 | 57,00 | 56,50 | 56,75 | 1,34% | - |
| 23.05.2025 | 57,75 | 57,75 | 55,75 | 56,00 | -2,61% | - |
| 22.05.2025 | 57,25 | 58,50 | 57,00 | 57,50 | 0,44% | - |
| 21.05.2025 | 57,50 | 57,50 | 55,75 | 57,25 | -0,87% | - |
| 20.05.2025 | 57,00 | 58,50 | 56,50 | 57,75 | 1,32% | - |
| 19.05.2025 | 56,50 | 57,50 | 55,00 | 57,00 | 0,88% | - |
| 16.05.2025 | 54,50 | 56,75 | 53,75 | 56,50 | 3,67% | - |
| 15.05.2025 | 52,00 | 55,25 | 51,50 | 54,50 | 4,31% | - |
| 14.05.2025 | 51,25 | 53,25 | 51,00 | 52,25 | 1,95% | - |
| 13.05.2025 | 51,50 | 52,00 | 50,50 | 51,25 | -0,49% | - |
| 12.05.2025 | 47,50 | 52,00 | 47,50 | 51,50 | 7,97% | - |
| 09.05.2025 | 47,00 | 47,70 | 46,30 | 47,70 | 1,27% | - |
| 08.05.2025 | 47,10 | 47,70 | 46,30 | 47,10 | 0,00% | - |
| 07.05.2025 | 46,10 | 47,10 | 45,90 | 47,10 | 2,17% | - |
| 06.05.2025 | 46,70 | 46,70 | 45,30 | 46,10 | -1,07% | - |
| 05.05.2025 | 47,30 | 47,70 | 46,40 | 46,60 | -1,89% | - |
| 02.05.2025 | 44,10 | 47,60 | 44,10 | 47,50 | 7,71% | - |
| 30.04.2025 | 39,40 | 46,10 | 39,20 | 44,10 | 11,65% | 345,00 |
| 29.04.2025 | 38,90 | 40,10 | 38,50 | 39,50 | 1,54% | - |
| 28.04.2025 | 39,80 | 40,10 | 38,20 | 38,90 | -2,02% | 15,00 |
| 25.04.2025 | 38,60 | 40,10 | 38,50 | 39,70 | 2,58% | - |
| 24.04.2025 | 36,80 | 39,00 | 36,20 | 38,70 | 5,16% | - |
| 23.04.2025 | 34,50 | 37,60 | 34,40 | 36,80 | 6,67% | - |
| 22.04.2025 | 34,50 | 34,70 | 33,60 | 34,50 | 0,00% | - |
| 17.04.2025 | 35,10 | 35,50 | 34,20 | 34,50 | -1,71% | - |
| 16.04.2025 | 36,70 | 36,70 | 34,30 | 35,10 | -4,36% | - |
| 15.04.2025 | 36,70 | 37,70 | 36,00 | 36,70 | 0,27% | - |
| 14.04.2025 | 36,10 | 37,60 | 35,60 | 36,60 | 2,81% | - |
| 11.04.2025 | 35,30 | 35,80 | 34,00 | 35,60 | 0,85% | - |
| 10.04.2025 | 38,80 | 38,80 | 35,00 | 35,30 | -9,02% | - |
| 09.04.2025 | 35,70 | 39,20 | 33,80 | 38,80 | 8,68% | - |
| 08.04.2025 | 38,10 | 39,70 | 35,20 | 35,70 | -6,54% | - |
| 07.04.2025 | 37,50 | 39,70 | 34,70 | 38,20 | 1,87% | 75,00 |
| 04.04.2025 | 39,80 | 40,00 | 36,10 | 37,50 | -5,78% | 20,00 |
| 03.04.2025 | 47,50 | 47,50 | 39,80 | 39,80 | -16,39% | - |
| 02.04.2025 | 47,20 | 48,00 | 46,50 | 47,60 | 0,85% | - |
| 01.04.2025 | 47,80 | 48,00 | 46,20 | 47,20 | 0,85% | - |
| 31.03.2025 | 46,70 | 47,20 | 45,60 | 46,80 | 0,00% | - |
| 28.03.2025 | 50,55 | 50,55 | 46,40 | 46,80 | -2,30% | 150,00 |
| 27.03.2025 | 50,55 | 50,55 | 47,70 | 47,90 | -5,34% | - |
| 26.03.2025 | 50,55 | 51,25 | 49,10 | 50,60 | 0,20% | - |
| 25.03.2025 | 52,00 | 52,75 | 49,60 | 50,50 | -3,35% | - |
| 24.03.2025 | 51,75 | 52,50 | 51,00 | 52,25 | 0,97% | - |
| 21.03.2025 | 51,75 | 52,00 | 50,40 | 51,75 | 0,00% | - |
| 20.03.2025 | 51,25 | 52,00 | 51,00 | 51,75 | 0,88% | - |
| 19.03.2025 | 49,70 | 52,50 | 49,65 | 51,30 | 3,01% | - |
| 18.03.2025 | 48,80 | 50,50 | 47,90 | 49,80 | 2,05% | - |
| 17.03.2025 | 49,70 | 49,70 | 48,30 | 48,80 | -1,71% | - |
| 14.03.2025 | 47,50 | 49,65 | 47,30 | 49,65 | 4,53% | - |
| 13.03.2025 | 49,00 | 49,00 | 46,80 | 47,50 | -3,36% | - |
| 12.03.2025 | 49,60 | 50,30 | 47,40 | 49,15 | -0,71% | - |
| 11.03.2025 | 46,10 | 49,50 | 45,20 | 49,50 | 7,38% | - |
| 10.03.2025 | 48,70 | 48,70 | 45,40 | 46,10 | -5,34% | - |
| 07.03.2025 | 48,80 | 49,45 | 47,80 | 48,70 | -0,41% | - |
| 06.03.2025 | 51,50 | 51,50 | 48,60 | 48,90 | -4,12% | - |
| 05.03.2025 | 51,25 | 52,00 | 50,15 | 51,00 | -0,97% | - |
| 04.03.2025 | 53,00 | 53,25 | 50,50 | 51,50 | -2,83% | - |
| 03.03.2025 | 54,25 | 55,50 | 52,25 | 53,00 | -2,30% | - |
| 28.02.2025 | 53,00 | 55,25 | 52,50 | 54,25 | 2,36% | 100,00 |
| 27.02.2025 | 52,75 | 54,50 | 52,50 | 53,00 | 0,00% | - |
| 26.02.2025 | 53,25 | 54,50 | 52,75 | 53,00 | -0,93% | - |
| 25.02.2025 | 54,50 | 54,50 | 52,00 | 53,50 | -1,83% | - |
| 24.02.2025 | 56,25 | 56,75 | 54,00 | 54,50 | -3,54% | - |
| 21.02.2025 | 57,00 | 57,50 | 56,00 | 56,50 | -0,88% | - |
| 20.02.2025 | 56,50 | 57,75 | 55,75 | 57,00 | 0,88% | - |
| 19.02.2025 | 56,50 | 57,00 | 56,00 | 56,50 | -0,44% | - |
| 18.02.2025 | 53,75 | 57,00 | 53,50 | 56,75 | 5,09% | - |
| 17.02.2025 | 53,75 | 54,25 | 53,75 | 54,00 | 0,00% | - |
| 14.02.2025 | 52,75 | 54,25 | 52,50 | 54,00 | 1,89% | - |
| 13.02.2025 | 51,75 | 53,75 | 51,50 | 53,00 | 1,44% | - |
| 12.02.2025 | 52,25 | 52,75 | 51,50 | 52,25 | -0,48% | - |
| 11.02.2025 | 51,75 | 53,00 | 51,25 | 52,50 | 1,45% | - |
| 10.02.2025 | 51,25 | 53,25 | 51,25 | 51,75 | 0,98% | 25,00 |