123,990$
4,77%
Echtzeit-Aktienkurs Silicon Motion Technology Corp
Bid:
Ask:
Aktienkurse zur Silicon Motion Technology Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 115,00 | 121,94 | 112,61 | 121,69 | 2,82% | 102,00 |
| 06.03.2026 | 120,06 | 122,52 | 116,07 | 118,35 | -4,37% | 102,00 |
| 05.03.2026 | 120,86 | 125,93 | 120,00 | 123,76 | 1,19% | 374.833,00 |
| 04.03.2026 | 120,99 | 124,00 | 119,30 | 122,30 | 2,40% | 538.177,00 |
| 03.03.2026 | 123,21 | 124,98 | 117,00 | 119,43 | -7,55% | 837.318,00 |
| 02.03.2026 | 125,45 | 131,00 | 125,00 | 129,19 | -0,03% | 687.953,00 |
| 27.02.2026 | 127,56 | 132,00 | 126,50 | 129,23 | -1,41% | 529.854,00 |
| 26.02.2026 | 142,08 | 144,28 | 129,19 | 131,08 | -8,34% | 1.005.254,00 |
| 25.02.2026 | 139,56 | 146,85 | 138,78 | 143,01 | 5,24% | 672.582,00 |
| 24.02.2026 | 138,21 | 140,87 | 135,10 | 135,89 | -0,20% | 361.648,00 |
| 23.02.2026 | 135,09 | 138,50 | 133,17 | 136,16 | 0,95% | 442.665,00 |
| 20.02.2026 | 132,11 | 137,98 | 132,00 | 134,88 | 1,94% | 448.755,00 |
| 19.02.2026 | 133,00 | 134,66 | 129,35 | 132,31 | -0,34% | 502.925,00 |
| 18.02.2026 | 131,20 | 137,43 | 129,92 | 132,76 | 1,07% | 476.208,00 |
| 17.02.2026 | 134,01 | 134,01 | 126,80 | 131,36 | -3,61% | 571.844,00 |
| 13.02.2026 | 136,51 | 137,96 | 132,00 | 136,28 | -1,50% | 511.952,00 |
| 12.02.2026 | 140,47 | 144,68 | 134,46 | 138,35 | -1,14% | 707.998,00 |
| 11.02.2026 | 133,95 | 140,28 | 129,20 | 139,94 | 6,56% | 880.125,00 |
| 10.02.2026 | 138,00 | 138,00 | 129,12 | 131,32 | -4,53% | 658.846,00 |
| 09.02.2026 | 130,80 | 137,94 | 127,93 | 137,55 | 7,41% | 1.068.676,00 |
| 06.02.2026 | 128,13 | 133,78 | 127,91 | 128,06 | 1,49% | 453.151,00 |
| 05.02.2026 | 124,99 | 130,13 | 122,51 | 126,18 | -1,71% | 855.421,00 |
| 04.02.2026 | 131,00 | 133,34 | 119,50 | 128,37 | 6,60% | 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 | 111,50 | 116,17 | -0,79% | 537.107,00 |
| 28.01.2026 | 119,80 | 121,95 | 116,50 | 117,10 | 0,74% | 680.413,00 |
| 27.01.2026 | 115,64 | 118,59 | 115,00 | 116,24 | 2,73% | 570.677,00 |
| 26.01.2026 | 114,00 | 117,34 | 112,48 | 113,15 | 0,19% | 342.889,00 |
| 23.01.2026 | 115,18 | 116,50 | 111,00 | 112,93 | -2,03% | 439.967,00 |
| 22.01.2026 | 122,00 | 127,67 | 112,86 | 115,27 | -2,16% | 1.051.602,00 |
| 21.01.2026 | 116,65 | 123,00 | 114,50 | 117,81 | 4,25% | 950.437,00 |
| 20.01.2026 | 112,00 | 117,50 | 111,35 | 113,01 | 0,12% | 453.263,00 |
| 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 | 113,64 | 107,27 | 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 | 12,43% | 1.329.277,00 |
| 05.01.2026 | 94,92 | 96,59 | 93,14 | 93,58 | -0,19% | 200.200,00 |