45,340$
2,91%
Echtzeit-Aktienkurs Silicon Motion Technology Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Silicon Motion Technology Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 44,43 | 45,58 | 44,42 | 45,34 | 2,91% | 25.905,00 |
| 24.04.2025 | 42,49 | 44,39 | 42,00 | 44,06 | 5,55% | 361.704,00 |
| 23.04.2025 | 40,80 | 42,75 | 40,80 | 41,75 | 5,95% | 472.231,00 |
| 22.04.2025 | 39,09 | 39,71 | 38,52 | 39,40 | 1,16% | 753.377,00 |
| 21.04.2025 | 38,61 | 39,29 | 37,82 | 38,95 | -0,69% | 671.795,00 |
| 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% | 444.829,00 |
| 15.04.2025 | 41,35 | 42,64 | 40,55 | 41,36 | -0,48% | 489.732,00 |
| 14.04.2025 | 41,98 | 42,82 | 40,51 | 41,56 | 2,74% | 718.804,00 |
| 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% | 402.523,00 |
| 09.04.2025 | 39,29 | 43,00 | 37,28 | 42,35 | 8,70% | 1.145.822,00 |
| 08.04.2025 | 43,88 | 43,88 | 38,54 | 38,96 | -6,68% | 411.485,00 |
| 07.04.2025 | 38,97 | 43,56 | 37,98 | 41,75 | 1,53% | 438.942,00 |
| 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% | 1.122.954,00 |
| 02.04.2025 | 50,37 | 52,20 | 50,37 | 51,61 | 1,22% | 185.733,00 |
| 01.04.2025 | 50,95 | 51,40 | 49,84 | 50,99 | 0,82% | 227.159,00 |
| 31.03.2025 | 50,53 | 51,02 | 49,24 | 50,58 | -0,31% | 226.416,00 |
| 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% | 333.795,00 |
| 24.03.2025 | 56,00 | 56,63 | 55,20 | 56,50 | 1,25% | 284.187,00 |
| 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% | 1.108.429,00 |
| 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% | 201.369,00 |
| 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% | 174.132,00 |
| 12.03.2025 | 53,34 | 54,69 | 51,64 | 52,11 | -1,31% | 315.702,00 |
| 11.03.2025 | 49,70 | 53,81 | 49,30 | 52,80 | 6,88% | 747.628,00 |
| 10.03.2025 | 51,49 | 51,87 | 49,16 | 49,40 | -6,37% | 605.171,00 |
| 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% | 474.576,00 |
| 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% | 465.959,00 |
| 03.03.2025 | 57,10 | 58,37 | 54,67 | 55,34 | -1,35% | 579.832,00 |
| 28.02.2025 | 55,16 | 57,35 | 54,66 | 56,10 | 1,85% | 566.236,00 |
| 27.02.2025 | 56,34 | 56,54 | 54,74 | 55,08 | -0,81% | 319.359,00 |
| 26.02.2025 | 56,88 | 57,33 | 55,43 | 55,53 | -0,80% | 297.526,00 |
| 25.02.2025 | 56,99 | 57,00 | 54,58 | 55,98 | -1,53% | 337.078,00 |
| 24.02.2025 | 58,67 | 58,67 | 56,57 | 56,85 | -3,32% | 335.623,00 |
| 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% | 535.512,00 |
| 19.02.2025 | 59,46 | 59,46 | 58,13 | 58,87 | -0,49% | 379.026,00 |
| 18.02.2025 | 57,20 | 59,38 | 56,16 | 59,16 | 4,76% | 842.537,00 |
| 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% | 332.198,00 |
| 11.02.2025 | 53,28 | 54,86 | 52,97 | 54,18 | 1,69% | 444.312,00 |
| 10.02.2025 | 53,34 | 54,90 | 52,96 | 53,28 | 0,91% | 320.216,00 |
| 07.02.2025 | 56,03 | 56,05 | 52,50 | 52,80 | -4,98% | 579.488,00 |
| 06.02.2025 | 55,99 | 59,78 | 54,93 | 55,57 | -1,85% | 1.275.563,00 |
| 05.02.2025 | 54,31 | 57,15 | 54,19 | 56,62 | 3,95% | 594.812,00 |
| 04.02.2025 | 52,04 | 55,03 | 52,04 | 54,47 | 4,91% | 528.913,00 |
| 03.02.2025 | 53,52 | 53,71 | 51,50 | 51,92 | -4,93% | 461.662,00 |
| 31.01.2025 | 53,58 | 54,85 | 53,32 | 54,61 | 1,94% | 478.828,00 |
| 30.01.2025 | 52,29 | 53,83 | 52,04 | 53,57 | 4,51% | 262.132,00 |
| 29.01.2025 | 51,62 | 51,86 | 50,69 | 51,26 | 0,39% | 322.710,00 |
| 28.01.2025 | 51,00 | 51,42 | 50,10 | 51,06 | 0,41% | 402.354,00 |
| 27.01.2025 | 51,75 | 52,00 | 49,53 | 50,85 | -3,71% | 588.923,00 |
| 24.01.2025 | 54,25 | 54,25 | 52,79 | 52,81 | -2,13% | 172.050,00 |
| 23.01.2025 | 53,45 | 54,38 | 53,40 | 53,96 | -0,11% | 186.338,00 |
| 22.01.2025 | 53,13 | 54,90 | 52,89 | 54,02 | 2,64% | 254.245,00 |
| 21.01.2025 | 52,19 | 53,26 | 52,19 | 52,63 | 1,29% | 455.332,00 |
| 17.01.2025 | 52,44 | 52,44 | 51,42 | 51,96 | 1,54% | 337.566,00 |
| 16.01.2025 | 50,79 | 52,11 | 50,21 | 51,17 | 1,27% | 325.403,00 |
| 15.01.2025 | 51,22 | 51,95 | 50,43 | 50,53 | 0,20% | 334.305,00 |
| 14.01.2025 | 52,32 | 52,78 | 48,81 | 50,43 | -2,83% | 685.312,00 |
| 13.01.2025 | 52,00 | 53,02 | 51,21 | 51,90 | -2,00% | 228.042,00 |
| 10.01.2025 | 54,75 | 54,99 | 52,83 | 52,96 | -4,01% | 206.520,00 |
| 08.01.2025 | 55,80 | 56,03 | 54,80 | 55,17 | -1,68% | 210.602,00 |
| 07.01.2025 | 54,63 | 56,17 | 54,63 | 56,11 | -0,34% | 286.538,00 |
| 06.01.2025 | 55,59 | 57,21 | 55,50 | 56,30 | 2,09% | 161.270,00 |
| 03.01.2025 | 54,98 | 55,81 | 54,85 | 55,15 | 0,91% | 116.641,00 |
| 02.01.2025 | 54,50 | 55,48 | 54,27 | 54,65 | 1,11% | 173.503,00 |
| 31.12.2024 | 54,46 | 55,07 | 53,70 | 54,05 | -1,01% | 227.350,00 |
| 30.12.2024 | 54,05 | 55,19 | 53,62 | 54,60 | -0,47% | 157.554,00 |
| 27.12.2024 | 56,26 | 56,29 | 53,39 | 54,86 | -3,33% | 333.777,00 |
| 26.12.2024 | 56,23 | 56,85 | 55,42 | 56,75 | 0,47% | 122.353,00 |
| 24.12.2024 | 56,28 | 56,49 | 55,85 | 56,49 | 0,74% | 82.250,00 |
| 23.12.2024 | 54,19 | 56,11 | 54,19 | 56,07 | 4,03% | 234.500,00 |
| 20.12.2024 | 53,21 | 54,45 | 52,52 | 53,90 | 1,26% | 251.313,00 |
| 19.12.2024 | 54,90 | 54,99 | 52,06 | 53,23 | -3,53% | 332.994,00 |
| 18.12.2024 | 60,17 | 60,92 | 55,18 | 55,18 | -8,26% | 375.550,00 |
| 17.12.2024 | 59,90 | 60,88 | 59,40 | 60,15 | -0,28% | 277.734,00 |
| 16.12.2024 | 59,38 | 60,97 | 59,03 | 60,32 | 1,69% | 488.391,00 |
| 13.12.2024 | 56,99 | 59,60 | 56,32 | 59,32 | 5,42% | 316.070,00 |
| 12.12.2024 | 56,20 | 57,38 | 55,62 | 56,27 | 0,21% | 171.565,00 |
| 11.12.2024 | 56,69 | 57,44 | 55,67 | 56,15 | 0,05% | 235.601,00 |
| 10.12.2024 | 57,00 | 57,47 | 55,76 | 56,12 | -1,60% | 192.286,00 |
| 09.12.2024 | 56,98 | 57,32 | 56,51 | 57,03 | 0,09% | 184.894,00 |
| 06.12.2024 | 56,25 | 57,32 | 55,82 | 56,98 | 1,39% | 210.240,00 |
| 05.12.2024 | 56,00 | 56,61 | 55,56 | 56,20 | 0,00% | 236.424,00 |
| 04.12.2024 | 57,94 | 57,94 | 55,73 | 56,20 | -1,68% | 324.634,00 |
| 03.12.2024 | 53,92 | 57,51 | 53,32 | 57,16 | 5,95% | 527.792,00 |
| 02.12.2024 | 53,31 | 54,31 | 53,31 | 53,95 | 1,66% | 233.057,00 |
| 29.11.2024 | 52,66 | 53,36 | 51,78 | 53,07 | 1,22% | 218.814,00 |