181,550$
-1,14%
Echtzeit-Aktienkurs Silicon Motion Technology Corp
Bid:
Ask:
Aktienkurse zur Silicon Motion Technology Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 174,50 | 185,44 | 172,01 | 179,32 | -2,43% | 481.443,00 |
| 11.11.2026 | 180,68 | 189,00 | 175,50 | 183,78 | 8,67% | 669.220,00 |
| 10.11.2026 | 171,00 | 177,75 | 164,48 | 169,11 | -1,62% | 589.439,00 |
| 09.11.2026 | 165,75 | 174,80 | 162,20 | 171,90 | 5,62% | 655.414,00 |
| 06.11.2026 | 169,10 | 171,95 | 159,53 | 162,76 | 4,15% | 1.144.098,00 |
| 05.11.2026 | 170,24 | 171,69 | 154,82 | 156,27 | -14,39% | 2.273.619,00 |
| 04.11.2026 | 195,30 | 198,79 | 172,80 | 182,54 | -9,59% | 1.870.209,00 |
| 03.11.2026 | 194,00 | 203,52 | 191,70 | 201,90 | 7,51% | 913.792,00 |
| 02.11.2026 | 209,32 | 209,99 | 185,77 | 187,80 | -9,99% | 1.674.375,00 |
| 30.10.2026 | 210,40 | 222,70 | 202,80 | 208,65 | -8,39% | 1.324.805,00 |
| 29.10.2026 | 226,01 | 237,13 | 209,01 | 227,75 | 3,26% | 2.087.904,00 |
| 28.10.2026 | 214,25 | 222,29 | 208,09 | 220,56 | 8,11% | 1.488.005,00 |
| 27.10.2026 | 193,89 | 204,41 | 191,83 | 204,01 | 7,94% | 816.447,00 |
| 26.10.2026 | 188,89 | 195,81 | 182,44 | 189,00 | 0,86% | 823.649,00 |
| 23.10.2026 | 186,76 | 192,96 | 185,19 | 187,39 | -0,26% | 962.392,00 |
| 22.10.2026 | 211,95 | 211,95 | 183,33 | 187,87 | -15,42% | 1.602.915,00 |
| 21.10.2026 | 219,58 | 224,88 | 216,00 | 222,13 | 4,01% | 495.642,00 |
| 20.10.2026 | 208,40 | 217,94 | 206,50 | 213,56 | -1,80% | 335.562,00 |
| 19.10.2026 | 220,00 | 222,00 | 211,76 | 217,47 | 2,92% | 553.791,00 |
| 16.10.2026 | 218,93 | 218,93 | 209,14 | 211,30 | -3,25% | 580.383,00 |
| 15.10.2026 | 214,00 | 221,39 | 204,37 | 218,39 | -2,25% | 1.294.002,00 |
| 14.10.2026 | 240,50 | 241,63 | 220,74 | 223,42 | -9,36% | 1.226.629,00 |
| 13.10.2026 | 239,00 | 247,17 | 234,00 | 246,48 | -0,19% | 662.938,00 |
| 12.10.2026 | 259,00 | 259,98 | 246,00 | 246,95 | -6,42% | 591.864,00 |
| 09.10.2026 | 268,00 | 270,80 | 256,63 | 263,90 | 0,77% | 447.754,00 |
| 08.10.2026 | 279,10 | 283,35 | 258,01 | 261,89 | -8,34% | 829.624,00 |
| 07.10.2026 | 278,42 | 289,72 | 275,59 | 285,71 | 0,25% | 675.966,00 |
| 06.10.2026 | 286,41 | 294,98 | 281,51 | 285,00 | 0,85% | 1.073.441,00 |
| 05.10.2026 | 281,57 | 289,00 | 277,36 | 282,61 | 0,75% | 723.460,00 |
| 02.10.2026 | 275,93 | 283,50 | 274,54 | 280,50 | 2,10% | 641.861,00 |
| 01.10.2026 | 279,42 | 281,36 | 272,66 | 274,73 | -1,82% | 490.895,00 |
| 30.09.2026 | 279,21 | 283,76 | 275,02 | 279,82 | 1,38% | 404.039,00 |
| 29.09.2026 | 282,17 | 284,00 | 274,22 | 276,01 | -0,70% | 424.572,00 |
| 28.09.2026 | 273,91 | 278,89 | 269,34 | 277,95 | 0,62% | 412.806,00 |
| 25.09.2026 | 275,80 | 283,99 | 273,06 | 276,23 | 0,44% | 474.070,00 |
| 24.09.2026 | 268,81 | 278,85 | 265,00 | 275,01 | -0,55% | 597.174,00 |
| 23.09.2026 | 278,30 | 281,04 | 267,46 | 276,53 | -2,38% | 557.188,00 |
| 22.09.2026 | 265,85 | 287,36 | 265,60 | 283,26 | 5,30% | 1.150.975,00 |
| 21.09.2026 | 277,70 | 278,98 | 263,58 | 269,00 | -1,14% | 966.618,00 |
| 18.09.2026 | 257,88 | 272,87 | 257,62 | 272,11 | 7,46% | 873.457,00 |
| 17.09.2026 | 248,25 | 258,00 | 245,00 | 253,21 | 5,01% | 690.901,00 |
| 16.09.2026 | 244,50 | 246,30 | 237,28 | 241,14 | 0,81% | 610.321,00 |
| 15.09.2026 | 239,48 | 245,50 | 233,86 | 239,20 | 0,98% | 803.549,00 |
| 14.09.2026 | 267,96 | 270,60 | 236,74 | 236,89 | -16,73% | 1.406.283,00 |
| 11.09.2026 | 272,22 | 291,16 | 267,86 | 284,48 | 7,25% | 773.161,00 |
| 10.09.2026 | 269,59 | 274,01 | 261,57 | 265,25 | -4,47% | 570.281,00 |
| 09.09.2026 | 273,50 | 280,00 | 271,04 | 277,65 | 2,07% | 704.123,00 |
| 08.09.2026 | 261,54 | 272,54 | 252,71 | 272,02 | 6,17% | 1.206.422,00 |
| 04.09.2026 | 239,23 | 258,00 | 234,56 | 256,21 | 8,65% | 744.032,00 |
| 03.09.2026 | 239,05 | 240,00 | 227,16 | 235,82 | -2,76% | 885.323,00 |
| 02.09.2026 | 235,71 | 242,87 | 233,00 | 242,51 | 2,15% | 603.517,00 |
| 01.09.2026 | 240,09 | 243,77 | 230,02 | 237,41 | -3,82% | 673.184,00 |
| 31.08.2026 | 247,05 | 250,92 | 238,74 | 246,84 | 0,42% | 577.400,00 |
| 28.08.2026 | 252,24 | 255,38 | 244,04 | 245,81 | -3,75% | 405.854,00 |
| 27.08.2026 | 272,00 | 272,00 | 249,00 | 255,40 | -3,03% | 694.963,00 |
| 26.08.2026 | 241,68 | 263,64 | 241,16 | 263,37 | 8,91% | 753.853,00 |
| 25.08.2026 | 243,59 | 251,49 | 240,11 | 241,82 | -0,40% | 994.604,00 |
| 24.08.2026 | 250,00 | 257,50 | 238,54 | 242,79 | -6,03% | 844.380,00 |
| 21.08.2026 | 254,71 | 259,99 | 247,23 | 258,36 | 3,53% | 770.840,00 |
| 20.08.2026 | 244,48 | 253,56 | 242,83 | 249,55 | 3,01% | 563.607,00 |
| 19.08.2026 | 249,01 | 252,94 | 239,41 | 242,26 | -3,76% | 1.113.920,00 |
| 18.08.2026 | 261,60 | 264,89 | 248,11 | 251,72 | -7,69% | 1.339.466,00 |
| 17.08.2026 | 270,38 | 275,00 | 266,00 | 272,70 | 1,41% | 1.209.768,00 |
| 14.08.2026 | 255,24 | 269,50 | 252,46 | 268,90 | 8,20% | 1.118.423,00 |
| 13.08.2026 | 239,32 | 254,50 | 239,20 | 248,51 | 3,06% | 1.008.009,00 |
| 12.08.2026 | 230,59 | 248,50 | 230,00 | 241,13 | 7,65% | 1.815.586,00 |
| 11.08.2026 | 229,00 | 233,23 | 222,37 | 224,00 | -2,87% | 2.777.014,00 |
| 10.08.2026 | 237,65 | 246,29 | 227,89 | 230,61 | -9,96% | 2.909.296,00 |
| 07.08.2026 | 268,94 | 274,99 | 248,36 | 256,12 | -4,21% | 619.267,00 |
| 06.08.2026 | 244,63 | 270,76 | 238,51 | 267,37 | 8,40% | 1.184.188,00 |
| 05.08.2026 | 260,39 | 268,17 | 245,89 | 246,65 | -8,11% | 988.096,00 |
| 04.08.2026 | 266,00 | 272,00 | 258,30 | 268,43 | 6,65% | 952.179,00 |
| 03.08.2026 | 242,89 | 258,00 | 235,11 | 251,70 | -0,75% | 1.136.426,00 |
| 31.07.2026 | 270,00 | 273,94 | 250,00 | 253,60 | -0,55% | 1.532.128,00 |
| 30.07.2026 | 259,99 | 285,00 | 235,11 | 255,00 | 22,73% | 2.593.736,00 |
| 29.07.2026 | 224,64 | 229,57 | 204,37 | 207,78 | -6,16% | 1.610.614,00 |
| 28.07.2026 | 226,00 | 231,99 | 213,08 | 221,42 | -9,36% | 1.517.290,00 |
| 27.07.2026 | 274,00 | 274,00 | 236,05 | 244,28 | -9,83% | 1.423.352,00 |
| 24.07.2026 | 277,33 | 283,66 | 265,10 | 270,90 | -6,36% | 666.658,00 |
| 23.07.2026 | 276,00 | 294,34 | 276,00 | 289,29 | 2,76% | 886.253,00 |
| 22.07.2026 | 274,64 | 291,41 | 267,78 | 281,52 | 1,18% | 462.819,00 |
| 21.07.2026 | 267,50 | 278,69 | 261,00 | 278,24 | 10,38% | 489.247,00 |
| 20.07.2026 | 269,78 | 271,09 | 251,01 | 252,08 | -4,63% | 887.963,00 |
| 17.07.2026 | 257,02 | 271,00 | 245,00 | 264,33 | -3,13% | 688.199,00 |
| 16.07.2026 | 280,00 | 288,26 | 264,50 | 272,86 | -6,91% | 976.449,00 |
| 15.07.2026 | 310,43 | 315,00 | 282,22 | 293,10 | -4,96% | 471.061,00 |
| 14.07.2026 | 317,50 | 317,50 | 304,11 | 308,41 | 3,03% | 547.082,00 |
| 13.07.2026 | 313,05 | 317,37 | 296,80 | 299,33 | -8,28% | 525.064,00 |
| 10.07.2026 | 315,36 | 329,00 | 311,80 | 326,35 | 0,56% | 530.793,00 |
| 09.07.2026 | 324,21 | 337,00 | 320,00 | 324,53 | 3,49% | 742.779,00 |
| 08.07.2026 | 293,96 | 315,01 | 292,01 | 313,60 | 6,34% | 898.347,00 |
| 07.07.2026 | 298,73 | 303,98 | 284,40 | 294,90 | -7,38% | 715.843,00 |
| 06.07.2026 | 313,00 | 338,94 | 310,00 | 318,40 | 5,88% | 644.058,00 |
| 02.07.2026 | 318,52 | 323,22 | 286,09 | 300,71 | -5,14% | 753.908,00 |
| 01.07.2026 | 320,00 | 329,59 | 316,16 | 316,99 | -4,91% | 606.201,00 |
| 30.06.2026 | 332,25 | 341,00 | 328,00 | 333,37 | 0,43% | 584.674,00 |
| 29.06.2026 | 304,01 | 337,17 | 294,50 | 331,94 | 8,73% | 1.466.380,00 |
| 26.06.2026 | 314,52 | 314,52 | 294,00 | 305,28 | -6,14% | 1.116.263,00 |
| 25.06.2026 | 344,75 | 349,99 | 321,50 | 325,26 | 1,04% | 770.849,00 |
| 24.06.2026 | 320,31 | 324,25 | 306,00 | 321,90 | 0,83% | 810.914,00 |