254,000$
4,65%
Echtzeit-Aktienkurs Silicon Motion Technology Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Silicon Motion Technology Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 251,18 | 254,84 | 238,52 | 253,59 | 4,64% | 1.010.764,00 |
| 07.05.2026 | 242,50 | 251,71 | 236,11 | 242,34 | -1,06% | 1.176.356,00 |
| 06.05.2026 | 230,39 | 245,50 | 228,82 | 244,94 | 2,90% | 1.295.068,00 |
| 05.05.2026 | 231,96 | 248,59 | 223,02 | 238,04 | 4,79% | 2.095.163,00 |
| 04.05.2026 | 239,25 | 243,89 | 222,20 | 227,16 | -3,14% | 1.239.536,00 |
| 01.05.2026 | 212,00 | 235,00 | 210,00 | 234,52 | 7,14% | 1.412.660,00 |
| 30.04.2026 | 226,53 | 229,30 | 198,40 | 218,89 | 0,46% | 1.879.339,00 |
| 29.04.2026 | 195,00 | 217,98 | 192,80 | 217,88 | 46,05% | 4.289.321,00 |
| 28.04.2026 | 143,18 | 152,66 | 140,22 | 149,18 | 1,11% | 1.204.424,00 |
| 27.04.2026 | 155,31 | 155,73 | 145,18 | 147,54 | -3,86% | 905.245,00 |
| 24.04.2026 | 146,94 | 153,79 | 142,00 | 153,46 | 8,16% | 748.035,00 |
| 23.04.2026 | 143,93 | 147,60 | 139,18 | 141,88 | -0,05% | 588.996,00 |
| 22.04.2026 | 145,40 | 145,55 | 140,23 | 141,95 | -0,53% | 368.199,00 |
| 21.04.2026 | 138,60 | 143,50 | 138,51 | 142,70 | 2,88% | 529.948,00 |
| 20.04.2026 | 141,78 | 141,93 | 137,47 | 138,70 | -0,72% | 416.809,00 |
| 17.04.2026 | 139,79 | 145,82 | 137,63 | 139,71 | 1,98% | 846.029,00 |
| 16.04.2026 | 138,01 | 139,04 | 133,35 | 137,00 | -1,46% | 449.962,00 |
| 15.04.2026 | 129,90 | 139,50 | 128,51 | 139,03 | 6,82% | 1.137.652,00 |
| 14.04.2026 | 128,00 | 130,22 | 126,14 | 130,15 | 3,30% | 789.857,00 |
| 13.04.2026 | 126,00 | 126,98 | 124,01 | 125,99 | -0,57% | 445.792,00 |
| 10.04.2026 | 126,44 | 130,63 | 126,29 | 126,71 | -0,18% | 535.061,00 |
| 09.04.2026 | 121,33 | 128,56 | 120,16 | 126,94 | 4,26% | 968.396,00 |
| 08.04.2026 | 124,24 | 125,22 | 120,70 | 121,75 | 4,06% | 563.898,00 |
| 07.04.2026 | 116,59 | 117,82 | 114,11 | 117,00 | 0,35% | 234.853,00 |
| 06.04.2026 | 114,52 | 117,59 | 114,09 | 116,59 | 2,36% | 160.327,00 |
| 02.04.2026 | 110,67 | 115,99 | 107,02 | 113,90 | -2,73% | 273.882,00 |
| 01.04.2026 | 114,21 | 118,61 | 112,76 | 117,10 | 4,15% | 493.243,00 |
| 31.03.2026 | 106,50 | 113,45 | 106,25 | 112,43 | 6,49% | 301.608,00 |
| 30.03.2026 | 110,51 | 110,82 | 104,99 | 105,58 | -4,07% | 631.294,00 |
| 27.03.2026 | 108,25 | 115,00 | 108,25 | 110,06 | -1,17% | 293.722,00 |
| 26.03.2026 | 108,00 | 116,39 | 107,95 | 111,36 | 0,39% | 926.776,00 |
| 25.03.2026 | 119,80 | 119,98 | 110,39 | 110,93 | -6,37% | 1.093.878,00 |
| 24.03.2026 | 122,00 | 124,40 | 116,01 | 118,48 | -4,17% | 677.739,00 |
| 23.03.2026 | 124,49 | 129,50 | 123,43 | 123,64 | -0,10% | 485.846,00 |
| 20.03.2026 | 125,90 | 129,50 | 121,95 | 123,76 | -2,93% | 356.524,00 |
| 19.03.2026 | 120,51 | 128,27 | 120,06 | 127,50 | 1,67% | 456.184,00 |
| 18.03.2026 | 127,39 | 129,80 | 125,03 | 125,40 | -0,62% | 233.572,00 |
| 17.03.2026 | 126,20 | 127,99 | 124,00 | 126,18 | 0,17% | 237.258,00 |
| 16.03.2026 | 126,84 | 130,00 | 124,56 | 125,97 | 2,20% | 544.523,00 |
| 13.03.2026 | 121,35 | 125,23 | 120,81 | 123,26 | 2,62% | 312.284,00 |
| 12.03.2026 | 120,19 | 121,81 | 117,03 | 120,11 | -2,86% | 326.162,00 |
| 11.03.2026 | 122,28 | 127,25 | 121,60 | 123,64 | 0,70% | 343.622,00 |
| 10.03.2026 | 123,29 | 125,91 | 121,70 | 122,78 | 0,95% | 285.187,00 |
| 09.03.2026 | 115,00 | 121,94 | 112,61 | 121,63 | 2,77% | 514.690,00 |
| 06.03.2026 | 120,06 | 122,52 | 116,07 | 118,35 | -4,37% | 338.380,00 |
| 05.03.2026 | 120,86 | 125,93 | 120,00 | 123,76 | 1,19% | 374.835,00 |
| 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 |
| 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 | 2,39% | 597.305,00 |
| 17.12.2025 | 85,74 | 87,11 | 83,34 | 84,54 | -1,12% | 279.183,00 |
| 16.12.2025 | 86,14 | 87,00 | 83,50 | 85,50 | -1,80% | 316.375,00 |
| 15.12.2025 | 88,59 | 89,26 | 86,86 | 87,07 | -0,73% | 207.530,00 |